662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,195800,1308661365,2260,2260,2260,2260,0
|
|
20231106,195700,1308661365,2260,2260,2260,2260,0
|
|
20231106,195600,1308661365,2260,2260,2260,2260,0
|
|
20231106,195500,1308661365,2260,2260,2260,2260,0
|
|
20231106,195400,1308661365,2260,2260,2260,2260,0
|
|
20231106,195300,1308661365,2260,2260,2260,2260,0
|
|
20231106,195200,1308661365,2260,2260,2260,2260,0
|
|
20231106,195100,1308661365,2260,2260,2260,2260,0
|
|
20231106,195000,1308661365,2260,2260,2260,2260,0
|
|
20231106,194900,1308661365,2260,2260,2260,2260,0
|
|
20231106,194800,1308661365,2260,2260,2260,2260,0
|
|
20231106,194700,1308661365,2260,2260,2260,2260,0
|
|
20231106,194600,1308661365,2260,2260,2260,2260,0
|
|
20231106,194500,1308661365,2260,2260,2260,2260,0
|
|
20231106,194400,1308661365,2260,2260,2260,2260,0
|
|
20231106,194300,1308661365,2260,2260,2260,2260,0
|
|
20231106,194200,1308661365,2260,2260,2260,2260,0
|
|
20231106,194100,1308661365,2260,2260,2260,2260,0
|
|
20231106,194000,1308661365,2260,2260,2260,2260,0
|
|
20231106,193900,1308661365,2260,2260,2260,2260,0
|
|
20231106,193800,1308661365,2260,2260,2260,2260,0
|
|
20231106,193700,1308661365,2260,2260,2260,2260,0
|
|
20231106,193600,1308661365,2260,2260,2260,2260,0
|
|
20231106,193500,1308661365,2260,2260,2260,2260,0
|
|
20231106,193400,1308661365,2260,2260,2260,2260,0
|
|
20231106,193300,1308661365,2260,2260,2260,2260,0
|
|
20231106,193200,1308661365,2260,2260,2260,2260,0
|
|
20231106,193100,1308661365,2260,2260,2260,2260,0
|
|
20231106,193000,1308661365,2260,2260,2260,2260,0
|
|
20231106,192900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,192800,1308661365,2260,2260,2260,2260,0
|
|
20231106,192700,1308661365,2260,2260,2260,2260,0
|
|
20231106,192600,1308661365,2260,2260,2260,2260,0
|
|
20231106,192500,1308661365,2260,2260,2260,2260,0
|
|
20231106,192400,1308661365,2260,2260,2260,2260,0
|
|
20231106,192300,1308661365,2260,2260,2260,2260,0
|
|
20231106,192200,1308661365,2260,2260,2260,2260,0
|
|
20231106,192100,1308661365,2260,2260,2260,2260,0
|
|
20231106,192000,1308661365,2260,2260,2260,2260,0
|
|
20231106,191900,1308661365,2260,2260,2260,2260,0
|
|
20231106,191800,1308661365,2260,2260,2260,2260,0
|
|
20231106,191700,1308661365,2260,2260,2260,2260,0
|
|
20231106,191600,1308661365,2260,2260,2260,2260,0
|
|
20231106,191500,1308661365,2260,2260,2260,2260,0
|
|
20231106,191400,1308661365,2260,2260,2260,2260,0
|
|
20231106,191300,1308661365,2260,2260,2260,2260,0
|
|
20231106,191200,1308661365,2260,2260,2260,2260,0
|
|
20231106,191100,1308661365,2260,2260,2260,2260,0
|
|
20231106,191000,1308661365,2260,2260,2260,2260,0
|
|
20231106,190900,1308661365,2260,2260,2260,2260,0
|
|
20231106,190800,1308661365,2260,2260,2260,2260,0
|
|
20231106,190700,1308661365,2260,2260,2260,2260,0
|
|
20231106,190600,1308661365,2260,2260,2260,2260,0
|
|
20231106,190500,1308661365,2260,2260,2260,2260,0
|
|
20231106,190400,1308661365,2260,2260,2260,2260,0
|
|
20231106,190300,1308661365,2260,2260,2260,2260,0
|
|
20231106,190200,1308661365,2260,2260,2260,2260,0
|
|
20231106,190100,1308661365,2260,2260,2260,2260,0
|
|
20231106,190000,1308661365,2260,2260,2260,2260,0
|
|
20231106,185900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,185800,1308661365,2260,2260,2260,2260,0
|
|
20231106,185700,1308661365,2260,2260,2260,2260,0
|
|
20231106,185600,1308661365,2260,2260,2260,2260,0
|
|
20231106,185500,1308661365,2260,2260,2260,2260,0
|
|
20231106,185400,1308661365,2260,2260,2260,2260,0
|
|
20231106,185300,1308661365,2260,2260,2260,2260,0
|
|
20231106,185200,1308661365,2260,2260,2260,2260,0
|
|
20231106,185100,1308661365,2260,2260,2260,2260,0
|
|
20231106,185000,1308661365,2260,2260,2260,2260,0
|
|
20231106,184900,1308661365,2260,2260,2260,2260,0
|
|
20231106,184800,1308661365,2260,2260,2260,2260,0
|
|
20231106,184700,1308661365,2260,2260,2260,2260,0
|
|
20231106,184600,1308661365,2260,2260,2260,2260,0
|
|
20231106,184500,1308661365,2260,2260,2260,2260,0
|
|
20231106,184400,1308661365,2260,2260,2260,2260,0
|
|
20231106,184300,1308661365,2260,2260,2260,2260,0
|
|
20231106,184200,1308661365,2260,2260,2260,2260,0
|
|
20231106,184100,1308661365,2260,2260,2260,2260,0
|
|
20231106,184000,1308661365,2260,2260,2260,2260,0
|
|
20231106,183900,1308661365,2260,2260,2260,2260,0
|
|
20231106,183800,1308661365,2260,2260,2260,2260,0
|
|
20231106,183700,1308661365,2260,2260,2260,2260,0
|
|
20231106,183600,1308661365,2260,2260,2260,2260,0
|
|
20231106,183500,1308661365,2260,2260,2260,2260,0
|
|
20231106,183400,1308661365,2260,2260,2260,2260,0
|
|
20231106,183300,1308661365,2260,2260,2260,2260,0
|
|
20231106,183200,1308661365,2260,2260,2260,2260,0
|
|
20231106,183100,1308661365,2260,2260,2260,2260,0
|
|
20231106,183000,1308661365,2260,2260,2260,2260,0
|
|
20231106,182900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,182800,1308661365,2260,2260,2260,2260,0
|
|
20231106,182700,1308661365,2260,2260,2260,2260,0
|
|
20231106,182600,1308661365,2260,2260,2260,2260,0
|
|
20231106,182500,1308661365,2260,2260,2260,2260,0
|
|
20231106,182400,1308661365,2260,2260,2260,2260,0
|
|
20231106,182300,1308661365,2260,2260,2260,2260,0
|
|
20231106,182200,1308661365,2260,2260,2260,2260,0
|
|
20231106,182100,1308661365,2260,2260,2260,2260,0
|
|
20231106,182000,1308661365,2260,2260,2260,2260,0
|
|
20231106,181900,1308661365,2260,2260,2260,2260,0
|
|
20231106,181800,1308661365,2260,2260,2260,2260,0
|
|
20231106,181700,1308661365,2260,2260,2260,2260,0
|
|
20231106,181600,1308661365,2260,2260,2260,2260,0
|
|
20231106,181500,1308661365,2260,2260,2260,2260,0
|
|
20231106,181400,1308661365,2260,2260,2260,2260,0
|
|
20231106,181300,1308661365,2260,2260,2260,2260,0
|
|
20231106,181200,1308661365,2260,2260,2260,2260,0
|
|
20231106,181100,1308661365,2260,2260,2260,2260,0
|
|
20231106,181000,1308661365,2260,2260,2260,2260,0
|
|
20231106,180900,1308661365,2260,2260,2260,2260,0
|
|
20231106,180800,1308661365,2260,2260,2260,2260,0
|
|
20231106,180700,1308661365,2260,2260,2260,2260,0
|
|
20231106,180600,1308661365,2260,2260,2260,2260,0
|
|
20231106,180500,1308661365,2260,2260,2260,2260,0
|
|
20231106,180400,1308661365,2260,2260,2260,2260,0
|
|
20231106,180300,1308661365,2260,2260,2260,2260,0
|
|
20231106,180200,1308661365,2260,2260,2260,2260,0
|
|
20231106,180100,1308661365,2260,2260,2260,2260,0
|
|
20231106,180000,1308661365,2260,2260,2260,2260,0
|
|
20231106,175900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,175800,1308661365,2260,2260,2260,2260,0
|
|
20231106,175700,1308661365,2260,2260,2260,2260,0
|
|
20231106,175600,1308661365,2260,2260,2260,2260,0
|
|
20231106,175500,1308661365,2260,2260,2260,2260,0
|
|
20231106,175400,1308661365,2260,2260,2260,2260,0
|
|
20231106,175300,1308661365,2260,2260,2260,2260,0
|
|
20231106,175200,1308661365,2260,2260,2260,2260,0
|
|
20231106,175100,1308661365,2260,2260,2260,2260,0
|
|
20231106,175000,1308661365,2260,2260,2260,2260,0
|
|
20231106,174900,1308661365,2260,2260,2260,2260,0
|
|
20231106,174800,1308661365,2260,2260,2260,2260,0
|
|
20231106,174700,1308661365,2260,2260,2260,2260,0
|
|
20231106,174600,1308661365,2260,2260,2260,2260,0
|
|
20231106,174500,1308661365,2260,2260,2260,2260,0
|
|
20231106,174400,1308661365,2260,2260,2260,2260,0
|
|
20231106,174300,1308661365,2260,2260,2260,2260,0
|
|
20231106,174200,1308661365,2260,2260,2260,2260,0
|
|
20231106,174100,1308661365,2260,2260,2260,2260,0
|
|
20231106,174000,1308661365,2260,2260,2260,2260,0
|
|
20231106,173900,1308661365,2260,2260,2260,2260,0
|
|
20231106,173800,1308661365,2260,2260,2260,2260,0
|
|
20231106,173700,1308661365,2260,2260,2260,2260,0
|
|
20231106,173600,1308661365,2260,2260,2260,2260,0
|
|
20231106,173500,1308661365,2260,2260,2260,2260,0
|
|
20231106,173400,1308661365,2260,2260,2260,2260,0
|
|
20231106,173300,1308661365,2260,2260,2260,2260,0
|
|
20231106,173200,1308661365,2260,2260,2260,2260,0
|
|
20231106,173100,1308661365,2260,2260,2260,2260,0
|
|
20231106,173000,1308661365,2260,2260,2260,2260,0
|
|
20231106,172900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,172800,1308661365,2260,2260,2260,2260,0
|
|
20231106,172700,1308661365,2260,2260,2260,2260,0
|
|
20231106,172600,1308661365,2260,2260,2260,2260,0
|
|
20231106,172500,1308661365,2260,2260,2260,2260,0
|
|
20231106,172400,1308661365,2260,2260,2260,2260,0
|
|
20231106,172300,1308661365,2260,2260,2260,2260,0
|
|
20231106,172200,1308661365,2260,2260,2260,2260,0
|
|
20231106,172100,1308661365,2260,2260,2260,2260,0
|
|
20231106,172000,1308661365,2260,2260,2260,2260,0
|
|
20231106,171900,1308661365,2260,2260,2260,2260,0
|
|
20231106,171800,1308661365,2260,2260,2260,2260,0
|
|
20231106,171700,1308661365,2260,2260,2260,2260,0
|
|
20231106,171600,1308661365,2260,2260,2260,2260,0
|
|
20231106,171500,1308661365,2260,2260,2260,2260,0
|
|
20231106,171400,1308661365,2260,2260,2260,2260,0
|
|
20231106,171300,1308661365,2260,2260,2260,2260,0
|
|
20231106,171200,1308661365,2260,2260,2260,2260,0
|
|
20231106,171100,1308661365,2260,2260,2260,2260,0
|
|
20231106,171000,1308661365,2260,2260,2260,2260,0
|
|
20231106,170900,1308661365,2260,2260,2260,2260,0
|
|
20231106,170800,1308661365,2260,2260,2260,2260,0
|
|
20231106,170700,1308661365,2260,2260,2260,2260,0
|
|
20231106,170600,1308661365,2260,2260,2260,2260,0
|
|
20231106,170500,1308661365,2260,2260,2260,2260,0
|
|
20231106,170400,1308661365,2260,2260,2260,2260,0
|
|
20231106,170300,1308661365,2260,2260,2260,2260,0
|
|
20231106,170200,1308661365,2260,2260,2260,2260,0
|
|
20231106,170100,1308661365,2260,2260,2260,2260,0
|
|
20231106,170000,1308661365,2260,2260,2260,2260,0
|
|
20231106,165900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,165800,1308661365,2260,2260,2260,2260,0
|
|
20231106,165700,1308661365,2260,2260,2260,2260,0
|
|
20231106,165600,1308661365,2260,2260,2260,2260,0
|
|
20231106,165500,1308661365,2260,2260,2260,2260,0
|
|
20231106,165400,1308661365,2260,2260,2260,2260,0
|
|
20231106,165300,1308661365,2260,2260,2260,2260,0
|
|
20231106,165200,1308661365,2260,2260,2260,2260,0
|
|
20231106,165100,1308661365,2260,2260,2260,2260,0
|
|
20231106,165000,1308661365,2260,2260,2260,2260,0
|
|
20231106,164900,1308661365,2260,2260,2260,2260,0
|
|
20231106,164800,1308661365,2260,2260,2260,2260,0
|
|
20231106,164700,1308661365,2260,2260,2260,2260,0
|
|
20231106,164600,1308661365,2260,2260,2260,2260,0
|
|
20231106,164500,1308661365,2260,2260,2260,2260,0
|
|
20231106,164400,1308661365,2260,2260,2260,2260,0
|
|
20231106,164300,1308661365,2260,2260,2260,2260,0
|
|
20231106,164200,1308661365,2260,2260,2260,2260,0
|
|
20231106,164100,1308661365,2260,2260,2260,2260,0
|
|
20231106,164000,1308661365,2260,2260,2260,2260,0
|
|
20231106,163900,1308661365,2260,2260,2260,2260,0
|
|
20231106,163800,1308661365,2260,2260,2260,2260,0
|
|
20231106,163700,1308661365,2260,2260,2260,2260,0
|
|
20231106,163600,1308661365,2260,2260,2260,2260,0
|
|
20231106,163500,1308661365,2260,2260,2260,2260,0
|
|
20231106,163400,1308661365,2260,2260,2260,2260,0
|
|
20231106,163300,1308661365,2260,2260,2260,2260,0
|
|
20231106,163200,1308661365,2260,2260,2260,2260,0
|
|
20231106,163100,1308661365,2260,2260,2260,2260,0
|
|
20231106,163000,1308661365,2260,2260,2260,2260,0
|
|
20231106,162900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,162800,1308661365,2260,2260,2260,2260,0
|
|
20231106,162700,1308661365,2260,2260,2260,2260,0
|
|
20231106,162600,1308661365,2260,2260,2260,2260,0
|
|
20231106,162500,1308661365,2260,2260,2260,2260,0
|
|
20231106,162400,1308661365,2260,2260,2260,2260,0
|
|
20231106,162300,1308661365,2260,2260,2260,2260,0
|
|
20231106,162200,1308661365,2260,2260,2260,2260,0
|
|
20231106,162100,1308661365,2260,2260,2260,2260,0
|
|
20231106,162000,1308661365,2260,2260,2260,2260,0
|
|
20231106,161900,1308661365,2260,2260,2260,2260,0
|
|
20231106,161800,1308661365,2260,2260,2260,2260,0
|
|
20231106,161700,1308661365,2260,2260,2260,2260,0
|
|
20231106,161600,1308661365,2260,2260,2260,2260,0
|
|
20231106,161500,1308661365,2260,2260,2260,2260,0
|
|
20231106,161400,1308661365,2260,2260,2260,2260,0
|
|
20231106,161300,1308661365,2260,2260,2260,2260,0
|
|
20231106,161200,1308661365,2260,2260,2260,2260,0
|
|
20231106,161100,1308661365,2260,2260,2260,2260,0
|
|
20231106,161000,1308661365,2260,2260,2260,2260,0
|
|
20231106,160900,1308661365,2260,2260,2260,2260,0
|
|
20231106,160800,1308661365,2260,2260,2260,2260,0
|
|
20231106,160700,1308661365,2260,2260,2260,2260,0
|
|
20231106,160600,1308661365,2260,2260,2260,2260,0
|
|
20231106,160500,1308661365,2260,2260,2260,2260,0
|
|
20231106,160400,1308661365,2260,2260,2260,2260,0
|
|
20231106,160300,1308661365,2260,2260,2260,2260,0
|
|
20231106,160200,1308661365,2260,2260,2260,2260,0
|
|
20231106,160100,1308661365,2260,2260,2260,2260,0
|
|
20231106,160000,1308661365,2260,2260,2260,2260,0
|
|
20231106,155900,1308661365,2260,2260,2260,2260,16942
|
|
20231106,155800,1308661365,2260,2260,2260,2260,0
|
|
20231106,155700,1308661365,2260,2260,2260,2260,0
|
|
20231106,155600,1308661365,2260,2260,2260,2260,0
|
|
20231106,155500,1308661365,2260,2260,2260,2260,0
|
|
20231106,155400,1308661365,2260,2260,2260,2260,0
|
|
20231106,155300,1308661365,2260,2260,2260,2260,0
|
|
20231106,155200,1308661365,2260,2260,2260,2260,0
|
|
20231106,155100,1308661365,2260,2260,2260,2260,0
|
|
20231106,155000,1308661365,2260,2260,2260,2260,0
|
|
20231106,154900,1308661365,2260,2260,2260,2260,0
|
|
20231106,154800,1308661365,2260,2260,2260,2260,0
|
|
20231106,154700,1308661365,2260,2260,2260,2260,0
|
|
20231106,154600,1308661365,2260,2260,2260,2260,0
|
|
20231106,154500,1308661365,2260,2260,2260,2260,0
|
|
20231106,154400,1308661365,2260,2260,2260,2260,0
|
|
20231106,154300,1308661365,2260,2260,2260,2260,0
|
|
20231106,154200,1308661365,2260,2260,2260,2260,0
|
|
20231106,154100,1308661365,2260,2260,2260,2260,0
|
|
20231106,154000,1308661365,2260,2260,2260,2260,0
|
|
20231106,153900,1308661365,2260,2260,2260,2260,0
|
|
20231106,153800,1308661365,2260,2260,2260,2260,0
|
|
20231106,153700,1308661365,2260,2260,2260,2260,0
|
|
20231106,153600,1308661365,2260,2260,2260,2260,0
|
|
20231106,153500,1308661365,2260,2260,2260,2260,0
|
|
20231106,153400,1308661365,2260,2260,2260,2260,0
|
|
20231106,153300,1308661365,2260,2260,2260,2260,0
|
|
20231106,153200,1308661365,2260,2260,2260,2260,0
|
|
20231106,153100,1308661365,2260,2260,2260,2260,0
|
|
20231106,153000,1308661365,2260,2260,2260,2260,16942
|
|
20231106,152900,1270372445,2265,2265,2265,2265,0
|
|
20231106,152800,1270372445,2265,2265,2265,2265,0
|
|
20231106,152700,1270372445,2265,2265,2265,2265,0
|
|
20231106,152600,1270372445,2265,2265,2265,2265,0
|
|
20231106,152500,1270372445,2265,2265,2265,2265,0
|
|
20231106,152400,1270372445,2265,2265,2265,2265,0
|
|
20231106,152300,1270372445,2265,2265,2265,2265,0
|
|
20231106,152200,1270372445,2265,2265,2265,2265,0
|
|
20231106,152100,1270372445,2265,2265,2265,2265,0
|
|
20231106,152000,1270372445,2265,2265,2265,2265,0
|
|
20231106,151900,1270372445,2265,2260,2265,2260,795
|
|
20231106,151800,1268575705,2265,2265,2265,2260,2535
|
|
20231106,151700,1262836090,2260,2260,2265,2260,3300
|
|
20231106,151600,1255377940,2265,2265,2265,2260,3109
|
|
20231106,151500,1248351405,2265,2260,2265,2260,397
|
|
20231106,151400,1247453950,2260,2265,2265,2260,78
|
|
20231106,151300,1247277655,2260,2260,2265,2260,278
|
|
20231106,151200,1246649290,2265,2260,2265,2260,627
|
|
20231106,151100,1245229215,2265,2260,2265,2260,2023
|
|
20231106,151000,1240647205,2265,2265,2265,2260,3
|
|
20231106,150900,1240640415,2260,2265,2265,2260,440
|
|
20231106,150800,1239645990,2265,2260,2265,2255,11756
|
|
20231106,150700,1213076800,2260,2260,2260,2260,136
|
|
20231106,150600,1212769440,2255,2260,2260,2255,1323
|
|
20231106,150500,1209781045,2255,2260,2260,2255,728
|
|
20231106,150400,1208139385,2255,2255,2260,2255,42
|
|
20231106,150300,1208044575,2255,2260,2260,2255,24
|
|
20231106,150200,1207990415,2260,2260,2260,2255,90
|
|
20231106,150100,1207787105,2260,2255,2260,2255,710
|
|
20231106,150000,1206182585,2260,2260,2260,2260,101
|
|
20231106,145900,1205954325,2260,2255,2260,2255,5502
|
|
20231106,145800,1193531820,2260,2260,2260,2255,2072
|
|
20231106,145700,1188849185,2260,2260,2260,2260,252
|
|
20231106,145600,1188279665,2255,2260,2260,2255,154
|
|
20231106,145500,1187931715,2260,2260,2265,2260,6143
|
|
20231106,145400,1174048525,2265,2265,2265,2265,399
|
|
20231106,145300,1173144790,2260,2260,2265,2260,947
|
|
20231106,145200,1171003555,2260,2260,2265,2260,619
|
|
20231106,145100,1169604600,2260,2265,2265,2260,2554
|
|
20231106,145000,1163821770,2265,2260,2265,2260,233
|
|
20231106,144900,1163295185,2260,2260,2265,2260,142
|
|
20231106,144800,1162974255,2260,2265,2265,2260,468
|
|
20231106,144700,1161916460,2265,2260,2265,2260,437
|
|
20231106,144600,1160927755,2260,2265,2265,2260,567
|
|
20231106,144500,1159643585,2265,2260,2265,2260,20
|
|
20231106,144400,1159598370,2265,2265,2265,2260,3191
|
|
20231106,144300,1152386675,2265,2260,2265,2260,640
|
|
20231106,144200,1150939695,2265,2255,2265,2255,439
|
|
20231106,144100,1149947525,2265,2265,2265,2255,24
|
|
20231106,144000,1149893325,2265,2255,2265,2255,523
|
|
20231106,143900,1148713940,2265,2265,2265,2255,1119
|
|
20231106,143800,1146179565,2255,2255,2265,2255,140
|
|
20231106,143700,1145863855,2255,2265,2265,2255,466
|
|
20231106,143600,1144812025,2265,2265,2265,2255,1904
|
|
20231106,143500,1140517405,2265,2265,2265,2265,2
|
|
20231106,143400,1140512875,2255,2260,2260,2255,2800
|
|
20231106,143300,1134198860,2260,2260,2260,2260,1264
|
|
20231106,143200,1131342220,2260,2260,2260,2260,308
|
|
20231106,143100,1130646140,2260,2260,2260,2260,210
|
|
20231106,143000,1130171540,2265,2265,2265,2265,0
|
|
20231106,142900,1130171540,2265,2260,2265,2260,3342
|
|
20231106,142800,1122616525,2265,2260,2265,2260,578
|
|
20231106,142700,1121310225,2260,2260,2265,2260,2057
|
|
20231106,142600,1116660405,2265,2265,2265,2265,9
|
|
20231106,142500,1116640020,2265,2260,2265,2260,680
|
|
20231106,142400,1115103015,2265,2265,2265,2265,45
|
|
20231106,142300,1115001090,2260,2260,2265,2260,2001
|
|
20231106,142200,1110478780,2265,2265,2265,2265,0
|
|
20231106,142100,1110478780,2265,2260,2265,2260,134
|
|
20231106,142000,1110175845,2265,2265,2265,2260,906
|
|
20231106,141900,1108125260,2260,2265,2265,2260,3342
|
|
20231106,141800,1100556315,2265,2270,2270,2265,1001
|
|
20231106,141700,1098289045,2265,2265,2265,2265,2016
|
|
20231106,141600,1093722805,2265,2265,2265,2265,222
|
|
20231106,141500,1093219975,2265,2265,2265,2265,1
|
|
20231106,141400,1093217710,2265,2270,2270,2265,201
|
|
20231106,141300,1092761945,2270,2265,2270,2265,477
|
|
20231106,141200,1091681525,2265,2265,2265,2265,124
|
|
20231106,141100,1091400665,2265,2265,2265,2265,60
|
|
20231106,141000,1091264765,2270,2265,2270,2265,1338
|
|
20231106,140900,1088228635,2265,2265,2265,2265,2896
|
|
20231106,140800,1081669195,2265,2265,2265,2265,0
|
|
20231106,140700,1081669195,2265,2265,2265,2265,414
|
|
20231106,140600,1080731485,2265,2265,2265,2265,683
|
|
20231106,140500,1079184490,2265,2265,2265,2265,0
|
|
20231106,140400,1079184490,2265,2265,2265,2265,1061
|
|
20231106,140300,1076781325,2265,2265,2265,2265,659
|
|
20231106,140200,1075288690,2270,2265,2270,2265,129
|
|
20231106,140100,1074996500,2270,2270,2270,2270,280
|
|
20231106,140000,1074360900,2270,2270,2270,2270,100
|
|
20231106,135900,1074133900,2265,2270,2270,2265,239
|
|
20231106,135800,1073592065,2265,2265,2265,2265,300
|
|
20231106,135700,1072912565,2265,2265,2265,2265,594
|
|
20231106,135600,1071567155,2265,2270,2270,2265,283
|
|
20231106,135500,1070926085,2270,2270,2270,2270,0
|
|
20231106,135400,1070926085,2270,2270,2270,2270,106
|
|
20231106,135300,1070685465,2265,2265,2265,2265,361
|
|
20231106,135200,1069867800,2265,2265,2265,2265,452
|
|
20231106,135100,1068844020,2270,2270,2270,2270,0
|
|
20231106,135000,1068844020,2270,2270,2270,2270,0
|
|
20231106,134900,1068844020,2270,2265,2270,2265,156
|
|
20231106,134800,1068490665,2265,2265,2265,2260,2391
|
|
20231106,134700,1063075615,2265,2265,2265,2265,132
|
|
20231106,134600,1062776635,2265,2265,2265,2260,923
|
|
20231106,134500,1060687190,2260,2260,2265,2260,839
|
|
20231106,134400,1058787950,2265,2265,2265,2260,1377
|
|
20231106,134300,1055669050,2265,2265,2265,2265,196
|
|
20231106,134200,1055225110,2265,2265,2265,2265,300
|
|
20231106,134100,1054545610,2265,2265,2265,2265,38
|
|
20231106,134000,1054459540,2265,2265,2265,2260,25
|
|
20231106,133900,1054402920,2265,2265,2265,2265,0
|
|
20231106,133800,1054402920,2265,2260,2265,2260,65
|
|
20231106,133700,1054255970,2260,2265,2265,2260,300
|
|
20231106,133600,1053577470,2265,2265,2265,2265,1100
|
|
20231106,133500,1051085970,2260,2260,2260,2260,577
|
|
20231106,133400,1049781950,2265,2260,2265,2260,4560
|
|
20231106,133300,1039476340,2265,2265,2265,2265,5710
|
|
20231106,133200,1026543190,2265,2265,2265,2265,102
|
|
20231106,133100,1026312160,2270,2270,2270,2270,0
|
|
20231106,133000,1026312160,2270,2270,2270,2265,1048
|
|
20231106,132900,1023933355,2270,2270,2270,2270,800
|
|
20231106,132800,1022117355,2270,2265,2270,2265,23
|
|
20231106,132700,1022065245,2265,2265,2270,2265,249
|
|
20231106,132600,1021501255,2270,2265,2270,2265,1995
|
|
20231106,132500,1016982575,2265,2265,2265,2265,200
|
|
20231106,132400,1016529575,2270,2265,2270,2265,62
|
|
20231106,132300,1016389135,2270,2270,2270,2270,500
|
|
20231106,132200,1015254135,2265,2270,2270,2265,799
|
|
20231106,132100,1013441105,2265,2265,2265,2265,1983
|
|
20231106,132000,1008949610,2265,2265,2265,2265,196
|
|
20231106,131900,1008505670,2265,2265,2265,2265,4281
|
|
20231106,131800,998809205,2265,2265,2265,2265,13
|
|
20231106,131700,998779760,2265,2265,2265,2265,0
|
|
20231106,131600,998779760,2265,2265,2265,2265,300
|
|
20231106,131500,998100260,2265,2265,2265,2260,235
|
|
20231106,131400,997568650,2260,2260,2265,2260,302
|
|
20231106,131300,996884930,2260,2260,2260,2260,338
|
|
20231106,131200,996121050,2260,2260,2260,2260,305
|
|
20231106,131100,995431750,2265,2265,2265,2265,105
|
|
20231106,131000,995193925,2265,2265,2265,2265,1
|
|
20231106,130900,995191660,2265,2260,2265,2260,163
|
|
20231106,130800,994823170,2265,2265,2265,2265,402
|
|
20231106,130700,993912640,2265,2265,2265,2265,13
|
|
20231106,130600,993883195,2265,2265,2265,2265,0
|
|
20231106,130500,993883195,2265,2265,2265,2265,12
|
|
20231106,130400,993856015,2265,2265,2265,2265,10
|
|
20231106,130300,993833365,2265,2265,2265,2265,1
|
|
20231106,130200,993831100,2260,2265,2265,2260,68
|
|
20231106,130100,993677410,2265,2265,2265,2265,0
|
|
20231106,130000,993677410,2265,2265,2265,2265,1
|
|
20231106,125900,993675145,2260,2260,2260,2260,11
|
|
20231106,125800,993650285,2265,2265,2265,2265,630
|
|
20231106,125700,992223335,2265,2260,2265,2260,4536
|
|
20231106,125600,981949890,2265,2265,2265,2265,61
|
|
20231106,125500,981811725,2265,2260,2265,2260,158
|
|
20231106,125400,981454570,2260,2260,2260,2260,151
|
|
20231106,125300,981113310,2260,2260,2260,2260,41
|
|
20231106,125200,981020650,2260,2260,2260,2260,47
|
|
20231106,125100,980914430,2265,2265,2265,2265,220
|
|
20231106,125000,980416130,2260,2260,2265,2260,552
|
|
20231106,124900,979168600,2260,2265,2265,2260,250
|
|
20231106,124800,978602960,2265,2265,2265,2265,1879
|
|
20231106,124700,974347025,2265,2265,2265,2265,74
|
|
20231106,124600,974179415,2265,2265,2265,2265,13
|
|
20231106,124500,974149970,2260,2265,2265,2260,61
|
|
20231106,124400,974011865,2260,2265,2265,2260,14
|
|
20231106,124300,973980160,2265,2265,2265,2265,27
|
|
20231106,124200,973919005,2265,2265,2265,2265,48
|
|
20231106,124100,973810285,2265,2265,2265,2265,524
|
|
20231106,124000,972623425,2265,2265,2265,2265,2297
|
|
20231106,123900,967420720,2265,2265,2265,2265,26
|
|
20231106,123800,967361830,2265,2265,2265,2265,167
|
|
20231106,123700,966983575,2265,2265,2265,2265,32
|
|
20231106,123600,966911095,2265,2265,2265,2265,27
|
|
20231106,123500,966849940,2265,2265,2265,2265,13
|
|
20231106,123400,966820495,2265,2265,2265,2260,32
|
|
20231106,123300,966748020,2265,2265,2265,2265,26
|
|
20231106,123200,966689130,2260,2265,2265,2260,5811
|
|
20231106,123100,953535040,2265,2265,2265,2265,27
|
|
20231106,123000,953473885,2265,2265,2265,2265,26
|
|
20231106,122900,953414995,2265,2265,2265,2265,14
|
|
20231106,122800,953383285,2265,2265,2265,2265,26
|
|
20231106,122700,953324395,2265,2265,2265,2260,48
|
|
20231106,122600,953215780,2260,2265,2265,2260,147
|
|
20231106,122500,952883465,2265,2265,2265,2265,46
|
|
20231106,122400,952779275,2265,2265,2265,2265,32
|
|
20231106,122300,952706795,2265,2265,2265,2265,29
|
|
20231106,122200,952641110,2265,2260,2265,2260,659
|
|
20231106,122100,951151640,2265,2260,2265,2260,47
|
|
20231106,122000,951045290,2260,2260,2260,2260,13
|
|
20231106,121900,951015910,2265,2260,2265,2260,328
|
|
20231106,121800,950274250,2265,2265,2265,2260,1312
|
|
20231106,121700,947308935,2260,2265,2265,2260,329
|
|
20231106,121600,946565330,2265,2265,2265,2260,29
|
|
20231106,121500,946499660,2265,2265,2265,2260,246
|
|
20231106,121400,945943570,2265,2260,2265,2260,266
|
|
20231106,121300,945341180,2265,2265,2265,2265,36
|
|
20231106,121200,945259640,2265,2265,2265,2265,8180
|
|
20231106,121100,926731940,2265,2265,2265,2265,13
|
|
20231106,121000,926702495,2265,2265,2265,2265,27
|
|
20231106,120900,926641340,2260,2265,2265,2260,2372
|
|
20231106,120800,921269545,2265,2260,2265,2260,15165
|
|
20231106,120700,886948590,2265,2265,2265,2260,177
|
|
20231106,120600,886548435,2265,2265,2265,2260,37
|
|
20231106,120500,886464685,2260,2265,2265,2260,18
|
|
20231106,120400,886423940,2265,2260,2265,2260,39
|
|
20231106,120300,886335670,2265,2265,2265,2260,126
|
|
20231106,120200,886050780,2260,2260,2265,2260,606
|
|
20231106,120100,884681155,2265,2265,2265,2265,31
|
|
20231106,120000,884610940,2265,2265,2265,2260,68
|
|
20231106,115900,884457125,2260,2260,2260,2260,4963
|
|
20231106,115800,873240745,2260,2265,2265,2260,56
|
|
20231106,115700,873113970,2265,2260,2265,2260,1263
|
|
20231106,115600,870259525,2260,2260,2260,2260,1115
|
|
20231106,115500,867739625,2260,2260,2260,2260,1676
|
|
20231106,115400,863951865,2250,2260,2260,2250,496
|
|
20231106,115300,862834630,2260,2260,2260,2260,3026
|
|
20231106,115200,855995870,2255,2260,2260,2255,34
|
|
20231106,115100,855919035,2260,2250,2260,2250,6365
|
|
20231106,115000,841547635,2260,2255,2260,2250,8551
|
|
20231106,114900,822300370,2255,2255,2255,2255,965
|
|
20231106,114800,820124295,2255,2255,2255,2255,627
|
|
20231106,114700,818710410,2255,2255,2255,2255,627
|
|
20231106,114600,817296525,2255,2255,2255,2255,2028
|
|
20231106,114500,812723385,2255,2250,2255,2250,356
|
|
20231106,114400,811922320,2255,2255,2255,2250,56
|
|
20231106,114300,811796090,2255,2255,2255,2250,136
|
|
20231106,114200,811489910,2255,2250,2255,2250,31
|
|
20231106,114100,811420095,2255,2255,2255,2250,637
|
|
20231106,114000,809985710,2255,2255,2255,2255,87
|
|
20231106,113900,809789525,2255,2255,2255,2255,193
|
|
20231106,113800,809354310,2255,2255,2255,2255,3456
|
|
20231106,113700,801561030,2255,2250,2255,2250,616
|
|
20231106,113600,800174960,2250,2250,2255,2250,2790
|
|
20231106,113500,793897455,2250,2250,2250,2250,27
|
|
20231106,113400,793836705,2250,2250,2250,2245,123
|
|
20231106,113300,793560430,2250,2250,2250,2250,13
|
|
20231106,113200,793531180,2250,2250,2250,2250,337
|
|
20231106,113100,792772930,2245,2250,2250,2245,270
|
|
20231106,113000,792166650,2250,2250,2250,2250,297
|
|
20231106,112900,791498400,2250,2245,2250,2245,762
|
|
20231106,112800,789784605,2250,2250,2250,2250,63
|
|
20231106,112700,789642855,2250,2245,2250,2245,23
|
|
20231106,112600,789591145,2250,2250,2250,2250,91
|
|
20231106,112500,789386395,2250,2250,2250,2245,1155
|
|
20231106,112400,786788230,2245,2250,2250,2245,39
|
|
20231106,112300,786700610,2245,2250,2250,2245,366
|
|
20231106,112200,785878760,2250,2250,2250,2245,10131
|
|
20231106,112100,763134010,2250,2250,2250,2250,63
|
|
20231106,112000,762992260,2250,2245,2250,2240,162
|
|
20231106,111900,762628885,2245,2250,2250,2240,541
|
|
20231106,111800,761414920,2250,2245,2250,2245,4326
|
|
20231106,111700,751701285,2250,2255,2255,2250,3130
|
|
20231106,111600,744658710,2255,2245,2255,2245,3787
|
|
20231106,111500,736142995,2245,2250,2250,2245,118
|
|
20231106,111400,735877520,2250,2250,2250,2250,28
|
|
20231106,111300,735814520,2245,2250,2250,2245,314
|
|
20231106,111200,735109450,2245,2245,2260,2245,875
|
|
20231106,111100,733144580,2250,2260,2260,2250,38
|
|
20231106,111000,733058810,2260,2260,2260,2250,14572
|
|
20231106,110900,700270000,2260,2260,2260,2260,114
|
|
20231106,110800,700012360,2260,2260,2260,2260,38
|
|
20231106,110700,699926480,2260,2260,2260,2260,2028
|
|
20231106,110600,695343200,2250,2255,2260,2250,171
|
|
20231106,110500,694958195,2260,2260,2260,2255,38
|
|
20231106,110400,694872320,2260,2260,2260,2260,127
|
|
20231106,110300,694585300,2260,2260,2260,2260,13
|
|
20231106,110200,694555920,2260,2260,2260,2260,62
|
|
20231106,110100,694415800,2260,2260,2260,2250,2889
|
|
20231106,110000,687902490,2265,2265,2265,2260,236
|
|
20231106,105900,687368950,2265,2260,2265,2260,539
|
|
20231106,105800,686150740,2255,2260,2260,2255,181
|
|
20231106,105700,685742120,2265,2255,2265,2255,5503
|
|
20231106,105600,673308045,2255,2255,2255,2255,2586
|
|
20231106,105500,667476615,2255,2255,2255,2255,5115
|
|
20231106,105400,655942290,2255,2250,2255,2250,1689
|
|
20231106,105300,652141910,2250,2250,2250,2250,283
|
|
20231106,105200,651505160,2250,2245,2250,2245,560
|
|
20231106,105100,650245260,2245,2250,2250,2245,277
|
|
20231106,105000,649623265,2250,2250,2250,2250,76
|
|
20231106,104900,649452265,2250,2250,2250,2250,130
|
|
20231106,104800,649159765,2250,2250,2250,2245,50
|
|
20231106,104700,649047385,2250,2245,2250,2245,293
|
|
20231106,104600,648389530,2245,2245,2245,2245,130
|
|
20231106,104500,648097680,2245,2245,2245,2245,139
|
|
20231106,104400,647785625,2245,2250,2250,2245,11529
|
|
20231106,104300,621893500,2250,2255,2255,2250,1032
|
|
20231106,104200,619571425,2250,2250,2250,2250,2763
|
|
20231106,104100,613354675,2255,2255,2255,2255,28
|
|
20231106,104000,613291535,2255,2255,2255,2255,0
|
|
20231106,103900,613291535,2255,2255,2255,2255,104
|
|
20231106,103800,613057015,2255,2255,2255,2250,70
|
|
20231106,103700,612899210,2255,2255,2255,2255,60
|
|
20231106,103600,612763910,2255,2255,2255,2255,541
|
|
20231106,103500,611543955,2255,2250,2255,2250,2004
|
|
20231106,103400,607034935,2250,2250,2250,2250,1052
|
|
20231106,103300,604667935,2250,2250,2250,2250,19
|
|
20231106,103200,604625185,2255,2255,2255,2255,1
|
|
20231106,103100,604622930,2250,2250,2250,2250,511
|
|
20231106,103000,603473180,2255,2255,2255,2255,25
|
|
20231106,102900,603416805,2250,2250,2250,2250,75
|
|
20231106,102800,603248055,2255,2255,2255,2255,1129
|
|
20231106,102700,600702160,2255,2255,2255,2250,73
|
|
20231106,102600,600537575,2255,2250,2255,2250,4022
|
|
20231106,102500,591471965,2250,2255,2255,2245,264
|
|
20231106,102400,590877265,2255,2255,2255,2255,11
|
|
20231106,102300,590852460,2245,2245,2245,2245,0
|
|
20231106,102200,590852460,2245,2245,2245,2245,682
|
|
20231106,102100,589321370,2245,2250,2250,2245,5267
|
|
20231106,102000,577471955,2245,2250,2250,2245,396
|
|
20231106,101900,576581825,2250,2255,2255,2250,1254
|
|
20231106,101800,573760320,2250,2250,2250,2250,1753
|
|
20231106,101700,569816070,2250,2250,2250,2250,35
|
|
20231106,101600,569737320,2250,2250,2250,2245,183
|
|
20231106,101500,569325620,2250,2250,2250,2250,500
|
|
20231106,101400,568200620,2245,2245,2245,2245,3257
|
|
20231106,101300,560888655,2240,2240,2240,2240,0
|
|
20231106,101200,560888655,2240,2245,2245,2240,1333
|
|
20231106,101100,557897700,2245,2245,2245,2245,22
|
|
20231106,101000,557848310,2245,2245,2245,2245,405
|
|
20231106,100900,556939085,2240,2245,2245,2240,1914
|
|
20231106,100800,552642355,2245,2240,2245,2240,3
|
|
20231106,100700,552635625,2240,2245,2245,2240,3551
|
|
20231106,100600,544663880,2245,2245,2245,2245,1
|
|
20231106,100500,544661635,2245,2245,2245,2245,144
|
|
20231106,100400,544338355,2245,2250,2250,2245,327
|
|
20231106,100300,543603740,2250,2250,2250,2250,363
|
|
20231106,100200,542786990,2250,2255,2255,2250,1192
|
|
20231106,100100,540104230,2255,2250,2255,2250,140
|
|
20231106,100000,539789030,2250,2245,2250,2245,2971
|
|
20231106,095900,533106780,2250,2245,2250,2245,1094
|
|
20231106,095800,530645925,2250,2250,2250,2245,453
|
|
20231106,095700,529627005,2250,2250,2255,2250,1456
|
|
20231106,095600,526350330,2255,2255,2255,2250,579
|
|
20231106,095500,525044885,2255,2250,2255,2250,4404
|
|
20231106,095400,515135315,2255,2250,2255,2250,376
|
|
20231106,095300,514288065,2255,2255,2255,2250,257
|
|
20231106,095200,513708620,2255,2255,2255,2250,395
|
|
20231106,095100,512818395,2255,2255,2255,2250,355
|
|
20231106,095000,512018320,2255,2255,2255,2250,338
|
|
20231106,094900,511256135,2260,2255,2260,2255,1745
|
|
20231106,094800,507315575,2260,2255,2260,2245,2324
|
|
20231106,094700,502077760,2255,2255,2255,2250,287
|
|
20231106,094600,501430625,2250,2260,2260,2250,5219
|
|
20231106,094500,489685355,2260,2255,2260,2255,1381
|
|
20231106,094400,486569960,2255,2255,2260,2255,1093
|
|
20231106,094300,484101485,2260,2260,2260,2260,1433
|
|
20231106,094200,480862905,2260,2260,2260,2260,380
|
|
20231106,094100,480004105,2260,2260,2260,2260,254
|
|
20231106,094000,479430065,2255,2260,2260,2255,1158
|
|
20231106,093900,476817525,2260,2255,2260,2255,1132
|
|
20231106,093800,474262820,2260,2260,2260,2255,1070
|
|
20231106,093700,471846620,2260,2260,2265,2255,2657
|
|
20231106,093600,465841725,2260,2265,2265,2255,410
|
|
20231106,093500,464913155,2265,2265,2265,2265,2921
|
|
20231106,093400,458297090,2265,2255,2265,2255,4227
|
|
20231106,093300,448746950,2260,2260,2260,2255,1152
|
|
20231106,093200,446147805,2260,2260,2260,2260,347
|
|
20231106,093100,445363585,2260,2250,2260,2250,3071
|
|
20231106,093000,438423135,2260,2255,2260,2255,2022
|
|
20231106,092900,433862910,2255,2255,2255,2255,4510
|
|
20231106,092800,423692860,2255,2255,2255,2250,329
|
|
20231106,092700,422951405,2255,2255,2255,2250,3150
|
|
20231106,092600,415859605,2255,2255,2255,2250,3659
|
|
20231106,092500,407625600,2255,2250,2255,2250,5285
|
|
20231106,092400,395733735,2250,2240,2250,2240,2298
|
|
20231106,092300,390567235,2240,2255,2255,2240,1175
|
|
20231106,092200,387927320,2255,2255,2255,2255,255
|
|
20231106,092100,387352295,2250,2255,2255,2250,4003
|
|
20231106,092000,378328950,2250,2245,2250,2245,6945
|
|
20231106,091900,362726320,2240,2240,2240,2235,20203
|
|
20231106,091800,317499515,2240,2240,2240,2235,187
|
|
20231106,091700,317080795,2240,2235,2240,2235,1270
|
|
20231106,091600,314236695,2235,2235,2235,2230,717
|
|
20231106,091500,312636520,2235,2240,2240,2235,4008
|
|
20231106,091400,303678005,2240,2240,2240,2235,370
|
|
20231106,091300,302849705,2240,2245,2250,2235,6901
|
|
20231106,091200,287392550,2245,2250,2250,2245,720
|
|
20231106,091100,285774005,2250,2245,2250,2240,988
|
|
20231106,091000,283552170,2235,2240,2240,2235,9348
|
|
20231106,090900,262618980,2240,2240,2240,2230,5869
|
|
20231106,090800,249508645,2240,2235,2240,2230,3359
|
|
20231106,090700,242015565,2230,2235,2235,2230,1407
|
|
20231106,090600,238872285,2235,2240,2255,2235,5167
|
|
20231106,090500,227315335,2240,2240,2255,2235,11919
|
|
20231106,090400,200668000,2240,2245,2270,2240,19131
|
|
20231106,090300,157661470,2245,2255,2260,2240,15037
|
|
20231106,090200,123870490,2260,2250,2260,2245,9484
|
|
20231106,090100,102514895,2250,2255,2255,2250,23789
|
|
20231106,090000,48936960,2265,2300,2305,2260,21346
|