661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,195700,6963331930,2485,2485,2485,2485,0
|
|
20231117,195600,6963331930,2485,2485,2485,2485,0
|
|
20231117,195500,6963331930,2485,2485,2485,2485,0
|
|
20231117,195400,6963331930,2485,2485,2485,2485,0
|
|
20231117,195300,6963331930,2485,2485,2485,2485,0
|
|
20231117,195200,6963331930,2485,2485,2485,2485,0
|
|
20231117,195100,6963331930,2485,2485,2485,2485,0
|
|
20231117,195000,6963331930,2485,2485,2485,2485,0
|
|
20231117,194900,6963331930,2485,2485,2485,2485,0
|
|
20231117,194800,6963331930,2485,2485,2485,2485,0
|
|
20231117,194700,6963331930,2485,2485,2485,2485,0
|
|
20231117,194600,6963331930,2485,2485,2485,2485,0
|
|
20231117,194500,6963331930,2485,2485,2485,2485,0
|
|
20231117,194400,6963331930,2485,2485,2485,2485,0
|
|
20231117,194300,6963331930,2485,2485,2485,2485,0
|
|
20231117,194200,6963331930,2485,2485,2485,2485,0
|
|
20231117,194100,6963331930,2485,2485,2485,2485,0
|
|
20231117,194000,6963331930,2485,2485,2485,2485,0
|
|
20231117,193900,6963331930,2485,2485,2485,2485,0
|
|
20231117,193800,6963331930,2485,2485,2485,2485,0
|
|
20231117,193700,6963331930,2485,2485,2485,2485,0
|
|
20231117,193600,6963331930,2485,2485,2485,2485,0
|
|
20231117,193500,6963331930,2485,2485,2485,2485,0
|
|
20231117,193400,6963331930,2485,2485,2485,2485,0
|
|
20231117,193300,6963331930,2485,2485,2485,2485,0
|
|
20231117,193200,6963331930,2485,2485,2485,2485,0
|
|
20231117,193100,6963331930,2485,2485,2485,2485,0
|
|
20231117,193000,6963331930,2485,2485,2485,2485,0
|
|
20231117,192900,6963331930,2485,2485,2485,2485,0
|
|
20231117,192800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,192700,6963331930,2485,2485,2485,2485,0
|
|
20231117,192600,6963331930,2485,2485,2485,2485,0
|
|
20231117,192500,6963331930,2485,2485,2485,2485,0
|
|
20231117,192400,6963331930,2485,2485,2485,2485,0
|
|
20231117,192300,6963331930,2485,2485,2485,2485,0
|
|
20231117,192200,6963331930,2485,2485,2485,2485,0
|
|
20231117,192100,6963331930,2485,2485,2485,2485,0
|
|
20231117,192000,6963331930,2485,2485,2485,2485,0
|
|
20231117,191900,6963331930,2485,2485,2485,2485,0
|
|
20231117,191800,6963331930,2485,2485,2485,2485,0
|
|
20231117,191700,6963331930,2485,2485,2485,2485,0
|
|
20231117,191600,6963331930,2485,2485,2485,2485,0
|
|
20231117,191500,6963331930,2485,2485,2485,2485,0
|
|
20231117,191400,6963331930,2485,2485,2485,2485,0
|
|
20231117,191300,6963331930,2485,2485,2485,2485,0
|
|
20231117,191200,6963331930,2485,2485,2485,2485,0
|
|
20231117,191100,6963331930,2485,2485,2485,2485,0
|
|
20231117,191000,6963331930,2485,2485,2485,2485,0
|
|
20231117,190900,6963331930,2485,2485,2485,2485,0
|
|
20231117,190800,6963331930,2485,2485,2485,2485,0
|
|
20231117,190700,6963331930,2485,2485,2485,2485,0
|
|
20231117,190600,6963331930,2485,2485,2485,2485,0
|
|
20231117,190500,6963331930,2485,2485,2485,2485,0
|
|
20231117,190400,6963331930,2485,2485,2485,2485,0
|
|
20231117,190300,6963331930,2485,2485,2485,2485,0
|
|
20231117,190200,6963331930,2485,2485,2485,2485,0
|
|
20231117,190100,6963331930,2485,2485,2485,2485,0
|
|
20231117,190000,6963331930,2485,2485,2485,2485,0
|
|
20231117,185900,6963331930,2485,2485,2485,2485,0
|
|
20231117,185800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,185700,6963331930,2485,2485,2485,2485,0
|
|
20231117,185600,6963331930,2485,2485,2485,2485,0
|
|
20231117,185500,6963331930,2485,2485,2485,2485,0
|
|
20231117,185400,6963331930,2485,2485,2485,2485,0
|
|
20231117,185300,6963331930,2485,2485,2485,2485,0
|
|
20231117,185200,6963331930,2485,2485,2485,2485,0
|
|
20231117,185100,6963331930,2485,2485,2485,2485,0
|
|
20231117,185000,6963331930,2485,2485,2485,2485,0
|
|
20231117,184900,6963331930,2485,2485,2485,2485,0
|
|
20231117,184800,6963331930,2485,2485,2485,2485,0
|
|
20231117,184700,6963331930,2485,2485,2485,2485,0
|
|
20231117,184600,6963331930,2485,2485,2485,2485,0
|
|
20231117,184500,6963331930,2485,2485,2485,2485,0
|
|
20231117,184400,6963331930,2485,2485,2485,2485,0
|
|
20231117,184300,6963331930,2485,2485,2485,2485,0
|
|
20231117,184200,6963331930,2485,2485,2485,2485,0
|
|
20231117,184100,6963331930,2485,2485,2485,2485,0
|
|
20231117,184000,6963331930,2485,2485,2485,2485,0
|
|
20231117,183900,6963331930,2485,2485,2485,2485,0
|
|
20231117,183800,6963331930,2485,2485,2485,2485,0
|
|
20231117,183700,6963331930,2485,2485,2485,2485,0
|
|
20231117,183600,6963331930,2485,2485,2485,2485,0
|
|
20231117,183500,6963331930,2485,2485,2485,2485,0
|
|
20231117,183400,6963331930,2485,2485,2485,2485,0
|
|
20231117,183300,6963331930,2485,2485,2485,2485,0
|
|
20231117,183200,6963331930,2485,2485,2485,2485,0
|
|
20231117,183100,6963331930,2485,2485,2485,2485,0
|
|
20231117,183000,6963331930,2485,2485,2485,2485,0
|
|
20231117,182900,6963331930,2485,2485,2485,2485,0
|
|
20231117,182800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,182700,6963331930,2485,2485,2485,2485,0
|
|
20231117,182600,6963331930,2485,2485,2485,2485,0
|
|
20231117,182500,6963331930,2485,2485,2485,2485,0
|
|
20231117,182400,6963331930,2485,2485,2485,2485,0
|
|
20231117,182300,6963331930,2485,2485,2485,2485,0
|
|
20231117,182200,6963331930,2485,2485,2485,2485,0
|
|
20231117,182100,6963331930,2485,2485,2485,2485,0
|
|
20231117,182000,6963331930,2485,2485,2485,2485,0
|
|
20231117,181900,6963331930,2485,2485,2485,2485,0
|
|
20231117,181800,6963331930,2485,2485,2485,2485,0
|
|
20231117,181700,6963331930,2485,2485,2485,2485,0
|
|
20231117,181600,6963331930,2485,2485,2485,2485,0
|
|
20231117,181500,6963331930,2485,2485,2485,2485,0
|
|
20231117,181400,6963331930,2485,2485,2485,2485,0
|
|
20231117,181300,6963331930,2485,2485,2485,2485,0
|
|
20231117,181200,6963331930,2485,2485,2485,2485,0
|
|
20231117,181100,6963331930,2485,2485,2485,2485,0
|
|
20231117,181000,6963331930,2485,2485,2485,2485,0
|
|
20231117,180900,6963331930,2485,2485,2485,2485,0
|
|
20231117,180800,6963331930,2485,2485,2485,2485,0
|
|
20231117,180700,6963331930,2485,2485,2485,2485,0
|
|
20231117,180600,6963331930,2485,2485,2485,2485,0
|
|
20231117,180500,6963331930,2485,2485,2485,2485,0
|
|
20231117,180400,6963331930,2485,2485,2485,2485,0
|
|
20231117,180300,6963331930,2485,2485,2485,2485,0
|
|
20231117,180200,6963331930,2485,2485,2485,2485,0
|
|
20231117,180100,6963331930,2485,2485,2485,2485,0
|
|
20231117,180000,6963331930,2485,2485,2485,2485,0
|
|
20231117,175900,6963331930,2485,2485,2485,2485,0
|
|
20231117,175800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,175700,6963331930,2485,2485,2485,2485,0
|
|
20231117,175600,6963331930,2485,2485,2485,2485,0
|
|
20231117,175500,6963331930,2485,2485,2485,2485,0
|
|
20231117,175400,6963331930,2485,2485,2485,2485,0
|
|
20231117,175300,6963331930,2485,2485,2485,2485,0
|
|
20231117,175200,6963331930,2485,2485,2485,2485,0
|
|
20231117,175100,6963331930,2485,2485,2485,2485,0
|
|
20231117,175000,6963331930,2485,2485,2485,2485,0
|
|
20231117,174900,6963331930,2485,2485,2485,2485,0
|
|
20231117,174800,6963331930,2485,2485,2485,2485,0
|
|
20231117,174700,6963331930,2485,2485,2485,2485,0
|
|
20231117,174600,6963331930,2485,2485,2485,2485,0
|
|
20231117,174500,6963331930,2485,2485,2485,2485,0
|
|
20231117,174400,6963331930,2485,2485,2485,2485,0
|
|
20231117,174300,6963331930,2485,2485,2485,2485,0
|
|
20231117,174200,6963331930,2485,2485,2485,2485,0
|
|
20231117,174100,6963331930,2485,2485,2485,2485,0
|
|
20231117,174000,6963331930,2485,2485,2485,2485,0
|
|
20231117,173900,6963331930,2485,2485,2485,2485,0
|
|
20231117,173800,6963331930,2485,2485,2485,2485,0
|
|
20231117,173700,6963331930,2485,2485,2485,2485,0
|
|
20231117,173600,6963331930,2485,2485,2485,2485,0
|
|
20231117,173500,6963331930,2485,2485,2485,2485,0
|
|
20231117,173400,6963331930,2485,2485,2485,2485,0
|
|
20231117,173300,6963331930,2485,2485,2485,2485,0
|
|
20231117,173200,6963331930,2485,2485,2485,2485,0
|
|
20231117,173100,6963331930,2485,2485,2485,2485,0
|
|
20231117,173000,6963331930,2485,2485,2485,2485,0
|
|
20231117,172900,6963331930,2485,2485,2485,2485,0
|
|
20231117,172800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,172700,6963331930,2485,2485,2485,2485,0
|
|
20231117,172600,6963331930,2485,2485,2485,2485,0
|
|
20231117,172500,6963331930,2485,2485,2485,2485,0
|
|
20231117,172400,6963331930,2485,2485,2485,2485,0
|
|
20231117,172300,6963331930,2485,2485,2485,2485,0
|
|
20231117,172200,6963331930,2485,2485,2485,2485,0
|
|
20231117,172100,6963331930,2485,2485,2485,2485,0
|
|
20231117,172000,6963331930,2485,2485,2485,2485,0
|
|
20231117,171900,6963331930,2485,2485,2485,2485,0
|
|
20231117,171800,6963331930,2485,2485,2485,2485,0
|
|
20231117,171700,6963331930,2485,2485,2485,2485,0
|
|
20231117,171600,6963331930,2485,2485,2485,2485,0
|
|
20231117,171500,6963331930,2485,2485,2485,2485,0
|
|
20231117,171400,6963331930,2485,2485,2485,2485,0
|
|
20231117,171300,6963331930,2485,2485,2485,2485,0
|
|
20231117,171200,6963331930,2485,2485,2485,2485,0
|
|
20231117,171100,6963331930,2485,2485,2485,2485,0
|
|
20231117,171000,6963331930,2485,2485,2485,2485,0
|
|
20231117,170900,6963331930,2485,2485,2485,2485,0
|
|
20231117,170800,6963331930,2485,2485,2485,2485,0
|
|
20231117,170700,6963331930,2485,2485,2485,2485,0
|
|
20231117,170600,6963331930,2485,2485,2485,2485,0
|
|
20231117,170500,6963331930,2485,2485,2485,2485,0
|
|
20231117,170400,6963331930,2485,2485,2485,2485,0
|
|
20231117,170300,6963331930,2485,2485,2485,2485,0
|
|
20231117,170200,6963331930,2485,2485,2485,2485,0
|
|
20231117,170100,6963331930,2485,2485,2485,2485,0
|
|
20231117,170000,6963331930,2485,2485,2485,2485,0
|
|
20231117,165900,6963331930,2485,2485,2485,2485,0
|
|
20231117,165800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,165700,6963331930,2485,2485,2485,2485,0
|
|
20231117,165600,6963331930,2485,2485,2485,2485,0
|
|
20231117,165500,6963331930,2485,2485,2485,2485,0
|
|
20231117,165400,6963331930,2485,2485,2485,2485,0
|
|
20231117,165300,6963331930,2485,2485,2485,2485,0
|
|
20231117,165200,6963331930,2485,2485,2485,2485,0
|
|
20231117,165100,6963331930,2485,2485,2485,2485,0
|
|
20231117,165000,6963331930,2485,2485,2485,2485,0
|
|
20231117,164900,6963331930,2485,2485,2485,2485,0
|
|
20231117,164800,6963331930,2485,2485,2485,2485,0
|
|
20231117,164700,6963331930,2485,2485,2485,2485,0
|
|
20231117,164600,6963331930,2485,2485,2485,2485,0
|
|
20231117,164500,6963331930,2485,2485,2485,2485,0
|
|
20231117,164400,6963331930,2485,2485,2485,2485,0
|
|
20231117,164300,6963331930,2485,2485,2485,2485,0
|
|
20231117,164200,6963331930,2485,2485,2485,2485,0
|
|
20231117,164100,6963331930,2485,2485,2485,2485,0
|
|
20231117,164000,6963331930,2485,2485,2485,2485,0
|
|
20231117,163900,6963331930,2485,2485,2485,2485,0
|
|
20231117,163800,6963331930,2485,2485,2485,2485,0
|
|
20231117,163700,6963331930,2485,2485,2485,2485,0
|
|
20231117,163600,6963331930,2485,2485,2485,2485,0
|
|
20231117,163500,6963331930,2485,2485,2485,2485,0
|
|
20231117,163400,6963331930,2485,2485,2485,2485,0
|
|
20231117,163300,6963331930,2485,2485,2485,2485,0
|
|
20231117,163200,6963331930,2485,2485,2485,2485,0
|
|
20231117,163100,6963331930,2485,2485,2485,2485,0
|
|
20231117,163000,6963331930,2485,2485,2485,2485,0
|
|
20231117,162900,6963331930,2485,2485,2485,2485,0
|
|
20231117,162800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,162700,6963331930,2485,2485,2485,2485,0
|
|
20231117,162600,6963331930,2485,2485,2485,2485,0
|
|
20231117,162500,6963331930,2485,2485,2485,2485,0
|
|
20231117,162400,6963331930,2485,2485,2485,2485,0
|
|
20231117,162300,6963331930,2485,2485,2485,2485,0
|
|
20231117,162200,6963331930,2485,2485,2485,2485,0
|
|
20231117,162100,6963331930,2485,2485,2485,2485,0
|
|
20231117,162000,6963331930,2485,2485,2485,2485,0
|
|
20231117,161900,6963331930,2485,2485,2485,2485,0
|
|
20231117,161800,6963331930,2485,2485,2485,2485,0
|
|
20231117,161700,6963331930,2485,2485,2485,2485,0
|
|
20231117,161600,6963331930,2485,2485,2485,2485,0
|
|
20231117,161500,6963331930,2485,2485,2485,2485,0
|
|
20231117,161400,6963331930,2485,2485,2485,2485,0
|
|
20231117,161300,6963331930,2485,2485,2485,2485,0
|
|
20231117,161200,6963331930,2485,2485,2485,2485,0
|
|
20231117,161100,6963331930,2485,2485,2485,2485,0
|
|
20231117,161000,6963331930,2485,2485,2485,2485,0
|
|
20231117,160900,6963331930,2485,2485,2485,2485,0
|
|
20231117,160800,6963331930,2485,2485,2485,2485,0
|
|
20231117,160700,6963331930,2485,2485,2485,2485,0
|
|
20231117,160600,6963331930,2485,2485,2485,2485,0
|
|
20231117,160500,6963331930,2485,2485,2485,2485,0
|
|
20231117,160400,6963331930,2485,2485,2485,2485,0
|
|
20231117,160300,6963331930,2485,2485,2485,2485,0
|
|
20231117,160200,6963331930,2485,2485,2485,2485,0
|
|
20231117,160100,6963331930,2485,2485,2485,2485,0
|
|
20231117,160000,6963331930,2485,2485,2485,2485,0
|
|
20231117,155900,6963331930,2485,2485,2485,2485,0
|
|
20231117,155800,6963331930,2485,2485,2485,2485,50112
|
|
20231117,155700,6963331930,2485,2485,2485,2485,0
|
|
20231117,155600,6963331930,2485,2485,2485,2485,0
|
|
20231117,155500,6963331930,2485,2485,2485,2485,0
|
|
20231117,155400,6963331930,2485,2485,2485,2485,0
|
|
20231117,155300,6963331930,2485,2485,2485,2485,0
|
|
20231117,155200,6963331930,2485,2485,2485,2485,0
|
|
20231117,155100,6963331930,2485,2485,2485,2485,0
|
|
20231117,155000,6963331930,2485,2485,2485,2485,0
|
|
20231117,154900,6963331930,2485,2485,2485,2485,0
|
|
20231117,154800,6963331930,2485,2485,2485,2485,0
|
|
20231117,154700,6963331930,2485,2485,2485,2485,0
|
|
20231117,154600,6963331930,2485,2485,2485,2485,0
|
|
20231117,154500,6963331930,2485,2485,2485,2485,0
|
|
20231117,154400,6963331930,2485,2485,2485,2485,0
|
|
20231117,154300,6963331930,2485,2485,2485,2485,0
|
|
20231117,154200,6963331930,2485,2485,2485,2485,0
|
|
20231117,154100,6963331930,2485,2485,2485,2485,0
|
|
20231117,154000,6963331930,2485,2485,2485,2485,0
|
|
20231117,153900,6963331930,2485,2485,2485,2485,0
|
|
20231117,153800,6963331930,2485,2485,2485,2485,0
|
|
20231117,153700,6963331930,2485,2485,2485,2485,0
|
|
20231117,153600,6963331930,2485,2485,2485,2485,0
|
|
20231117,153500,6963331930,2485,2485,2485,2485,0
|
|
20231117,153400,6963331930,2485,2485,2485,2485,0
|
|
20231117,153300,6963331930,2485,2485,2485,2485,0
|
|
20231117,153200,6963331930,2485,2485,2485,2485,0
|
|
20231117,153100,6963331930,2485,2485,2485,2485,0
|
|
20231117,153000,6963331930,2485,2485,2485,2485,50112
|
|
20231117,152900,6838803610,2470,2470,2470,2470,0
|
|
20231117,152800,6838803610,2470,2470,2470,2470,0
|
|
20231117,152700,6838803610,2470,2470,2470,2470,0
|
|
20231117,152600,6838803610,2470,2470,2470,2470,0
|
|
20231117,152500,6838803610,2470,2470,2470,2470,0
|
|
20231117,152400,6838803610,2470,2470,2470,2470,0
|
|
20231117,152300,6838803610,2470,2470,2470,2470,0
|
|
20231117,152200,6838803610,2470,2470,2470,2470,0
|
|
20231117,152100,6838803610,2470,2470,2470,2470,0
|
|
20231117,152000,6838803610,2470,2470,2470,2470,0
|
|
20231117,151900,6838803610,2470,2460,2470,2450,10462
|
|
20231117,151800,6813031150,2465,2480,2480,2460,34064
|
|
20231117,151700,6728835415,2485,2480,2485,2480,11102
|
|
20231117,151600,6701301150,2485,2485,2485,2480,9731
|
|
20231117,151500,6677157440,2485,2485,2485,2480,6646
|
|
20231117,151400,6660667990,2485,2480,2485,2480,1845
|
|
20231117,151300,6656084335,2480,2485,2485,2480,5428
|
|
20231117,151200,6642619640,2485,2480,2485,2480,1125
|
|
20231117,151100,6639829235,2480,2480,2485,2480,13669
|
|
20231117,151000,6605909430,2485,2480,2485,2475,3346
|
|
20231117,150900,6597609790,2480,2475,2480,2475,1561
|
|
20231117,150800,6593741980,2475,2475,2480,2475,2588
|
|
20231117,150700,6587331880,2480,2480,2485,2475,5684
|
|
20231117,150600,6573233265,2480,2485,2485,2480,3649
|
|
20231117,150500,6564169780,2485,2480,2485,2475,8921
|
|
20231117,150400,6542046250,2475,2480,2480,2475,2497
|
|
20231117,150300,6535858385,2480,2485,2485,2475,19693
|
|
20231117,150200,6487020975,2485,2485,2490,2485,19214
|
|
20231117,150100,6439273265,2485,2490,2495,2485,11177
|
|
20231117,150000,6411432900,2490,2490,2495,2485,11700
|
|
20231117,145900,6382307070,2490,2495,2495,2485,11673
|
|
20231117,145800,6353242630,2495,2490,2495,2490,8560
|
|
20231117,145700,6331908995,2495,2490,2495,2485,3516
|
|
20231117,145600,6323151975,2490,2490,2490,2485,4150
|
|
20231117,145500,6312822635,2485,2485,2490,2485,3688
|
|
20231117,145400,6303649450,2490,2495,2495,2490,8424
|
|
20231117,145300,6282653005,2490,2490,2495,2485,14670
|
|
20231117,145200,6246115035,2490,2490,2490,2480,9284
|
|
20231117,145100,6223045920,2490,2485,2490,2485,16581
|
|
20231117,145000,6181764345,2490,2485,2490,2485,11148
|
|
20231117,144900,6154020020,2485,2480,2490,2475,20709
|
|
20231117,144800,6102612775,2480,2470,2490,2470,96189
|
|
20231117,144700,5864487410,2470,2465,2470,2465,9666
|
|
20231117,144600,5840619705,2465,2470,2470,2465,11974
|
|
20231117,144500,5811100460,2470,2470,2470,2465,2159
|
|
20231117,144400,5805771290,2465,2470,2470,2465,2797
|
|
20231117,144300,5798869895,2470,2465,2470,2460,8362
|
|
20231117,144200,5778253385,2465,2465,2470,2465,8206
|
|
20231117,144100,5757992960,2470,2465,2470,2460,6307
|
|
20231117,144000,5742425760,2460,2465,2465,2460,5339
|
|
20231117,143900,5729273545,2465,2465,2465,2465,9979
|
|
20231117,143800,5704675310,2465,2465,2465,2460,4819
|
|
20231117,143700,5692810520,2460,2455,2465,2455,13386
|
|
20231117,143600,5659847150,2460,2460,2460,2455,4766
|
|
20231117,143500,5648131445,2460,2465,2465,2460,2041
|
|
20231117,143400,5643102370,2465,2460,2465,2455,12260
|
|
20231117,143300,5612972895,2460,2455,2460,2455,1921
|
|
20231117,143200,5608247905,2460,2460,2465,2455,5631
|
|
20231117,143100,5594405430,2465,2460,2465,2460,4527
|
|
20231117,143000,5583259305,2465,2465,2465,2455,3839
|
|
20231117,142900,5573807680,2465,2455,2465,2455,12762
|
|
20231117,142800,5542385900,2460,2455,2460,2455,7264
|
|
20231117,142700,5524545595,2460,2465,2465,2455,7293
|
|
20231117,142600,5506593880,2460,2465,2465,2460,3395
|
|
20231117,142500,5498226340,2465,2465,2470,2465,4881
|
|
20231117,142400,5486181225,2470,2465,2470,2465,5612
|
|
20231117,142300,5472337930,2465,2460,2465,2455,14335
|
|
20231117,142200,5437029305,2455,2460,2460,2455,14750
|
|
20231117,142100,5400747095,2455,2455,2460,2455,7537
|
|
20231117,142000,5382232940,2460,2460,2465,2455,13212
|
|
20231117,141900,5349715925,2460,2460,2460,2455,21441
|
|
20231117,141800,5297005540,2460,2440,2460,2440,55227
|
|
20231117,141700,5161548810,2445,2445,2445,2435,2488
|
|
20231117,141600,5155476545,2440,2440,2445,2440,2548
|
|
20231117,141500,5149256765,2435,2445,2445,2435,3726
|
|
20231117,141400,5140157840,2445,2440,2445,2440,1947
|
|
20231117,141300,5135398200,2445,2445,2445,2440,1625
|
|
20231117,141200,5131425660,2445,2435,2445,2435,2393
|
|
20231117,141100,5125584195,2440,2440,2445,2440,1508
|
|
20231117,141000,5121902885,2435,2440,2440,2435,2729
|
|
20231117,140900,5115245840,2440,2440,2440,2435,1777
|
|
20231117,140800,5110910755,2435,2440,2445,2435,2957
|
|
20231117,140700,5103687825,2440,2445,2450,2440,10379
|
|
20231117,140600,5078298040,2450,2450,2450,2445,4452
|
|
20231117,140500,5067392450,2450,2440,2450,2435,38100
|
|
20231117,140400,4974268060,2440,2435,2440,2435,7577
|
|
20231117,140300,4955789955,2435,2435,2435,2430,11228
|
|
20231117,140200,4928450805,2435,2430,2435,2430,18776
|
|
20231117,140100,4882820565,2430,2430,2430,2425,5352
|
|
20231117,140000,4869821005,2430,2430,2430,2425,1162
|
|
20231117,135900,4866998540,2430,2430,2430,2430,2668
|
|
20231117,135800,4860515300,2430,2420,2430,2420,31816
|
|
20231117,135700,4783470940,2420,2415,2420,2415,1833
|
|
20231117,135600,4779035925,2420,2420,2420,2420,1684
|
|
20231117,135500,4774960645,2420,2420,2420,2415,2267
|
|
20231117,135400,4769477600,2420,2420,2420,2415,2105
|
|
20231117,135300,4764384270,2420,2420,2420,2415,1212
|
|
20231117,135200,4761453730,2415,2415,2420,2415,475
|
|
20231117,135100,4760306600,2420,2415,2420,2415,356
|
|
20231117,135000,4759445855,2420,2420,2420,2420,74
|
|
20231117,134900,4759266775,2420,2415,2420,2415,236
|
|
20231117,134800,4758696825,2415,2415,2420,2415,2068
|
|
20231117,134700,4753696705,2415,2415,2420,2415,307
|
|
20231117,134600,4752955250,2420,2415,2420,2415,344
|
|
20231117,134500,4752124235,2420,2415,2420,2415,1002
|
|
20231117,134400,4749703655,2415,2415,2420,2415,1206
|
|
20231117,134300,4746791145,2420,2420,2420,2420,5968
|
|
20231117,134200,4732348585,2420,2425,2425,2420,161
|
|
20231117,134100,4731958460,2420,2420,2420,2420,765
|
|
20231117,134000,4730107160,2420,2425,2425,2420,165
|
|
20231117,133900,4729707825,2425,2425,2425,2420,126
|
|
20231117,133800,4729402540,2420,2420,2420,2420,1908
|
|
20231117,133700,4724785180,2420,2425,2425,2420,228
|
|
20231117,133600,4724233405,2425,2420,2425,2420,353
|
|
20231117,133500,4723378880,2420,2425,2425,2420,3116
|
|
20231117,133400,4715824350,2425,2420,2425,2420,588
|
|
20231117,133300,4714399225,2425,2425,2425,2425,50
|
|
20231117,133200,4714277975,2420,2420,2425,2420,1170
|
|
20231117,133100,4711441570,2425,2420,2425,2420,280
|
|
20231117,133000,4710763965,2420,2420,2425,2420,1059
|
|
20231117,132900,4708198020,2420,2425,2425,2420,2254
|
|
20231117,132800,4702734385,2425,2425,2425,2425,140
|
|
20231117,132700,4702394885,2425,2430,2430,2425,1371
|
|
20231117,132600,4699069665,2425,2425,2430,2425,319
|
|
20231117,132500,4698295730,2425,2430,2430,2425,304
|
|
20231117,132400,4697557125,2430,2425,2430,2425,9617
|
|
20231117,132300,4674211370,2425,2420,2425,2415,8350
|
|
20231117,132200,4653986390,2420,2410,2420,2410,5404
|
|
20231117,132100,4640923645,2410,2420,2420,2410,713
|
|
20231117,132000,4639205010,2420,2410,2420,2410,158
|
|
20231117,131900,4638824200,2420,2415,2420,2415,24
|
|
20231117,131800,4638766235,2415,2415,2420,2410,4854
|
|
20231117,131700,4627039665,2420,2420,2420,2415,1548
|
|
20231117,131600,4623301185,2420,2420,2420,2420,130
|
|
20231117,131500,4622986585,2420,2420,2420,2415,1231
|
|
20231117,131400,4620008340,2420,2420,2420,2420,854
|
|
20231117,131300,4617941660,2420,2420,2420,2420,94
|
|
20231117,131200,4617714180,2420,2420,2420,2415,5026
|
|
20231117,131100,4605551270,2420,2420,2420,2420,1
|
|
20231117,131000,4605548850,2415,2415,2420,2415,381
|
|
20231117,130900,4604628220,2415,2420,2420,2415,4090
|
|
20231117,130800,4594730870,2415,2420,2420,2405,4621
|
|
20231117,130700,4583586325,2420,2410,2420,2410,783
|
|
20231117,130600,4581697585,2420,2420,2420,2415,108
|
|
20231117,130500,4581436500,2420,2415,2420,2415,153
|
|
20231117,130400,4581066990,2410,2410,2420,2410,4516
|
|
20231117,130300,4570151840,2405,2410,2410,2405,89
|
|
20231117,130200,4569937625,2410,2415,2415,2410,1728
|
|
20231117,130100,4565772480,2415,2410,2415,2410,7
|
|
20231117,130000,4565755600,2415,2415,2415,2415,10
|
|
20231117,125900,4565731450,2415,2415,2415,2415,332
|
|
20231117,125800,4564929670,2415,2415,2415,2410,1439
|
|
20231117,125700,4561455725,2415,2415,2415,2415,123
|
|
20231117,125600,4561158680,2415,2415,2415,2410,952
|
|
20231117,125500,4558863905,2410,2415,2415,2410,188
|
|
20231117,125400,4558410145,2415,2415,2415,2415,117
|
|
20231117,125300,4558127590,2415,2415,2415,2415,843
|
|
20231117,125200,4556091745,2415,2415,2415,2415,103
|
|
20231117,125100,4555843000,2415,2415,2415,2410,580
|
|
20231117,125000,4554444410,2410,2410,2415,2410,2516
|
|
20231117,124900,4548380320,2410,2410,2410,2410,78
|
|
20231117,124800,4548192340,2405,2410,2410,2405,409
|
|
20231117,124700,4547206660,2410,2405,2410,2405,125
|
|
20231117,124600,4546905770,2410,2415,2415,2405,1120
|
|
20231117,124500,4544208600,2415,2415,2415,2415,83
|
|
20231117,124400,4544008155,2415,2410,2415,2410,616
|
|
20231117,124300,4542521075,2415,2405,2420,2395,10158
|
|
20231117,124200,4518023420,2405,2400,2410,2395,881
|
|
20231117,124100,4515909085,2395,2400,2400,2395,99
|
|
20231117,124000,4515671560,2395,2400,2400,2395,2734
|
|
20231117,123900,4509121545,2395,2400,2400,2395,270
|
|
20231117,123800,4508474555,2400,2400,2400,2395,3342
|
|
20231117,123700,4500459540,2400,2405,2405,2400,2286
|
|
20231117,123600,4494972790,2400,2405,2405,2395,9259
|
|
20231117,123500,4472786350,2405,2405,2410,2400,4612
|
|
20231117,123400,4461694670,2405,2405,2410,2400,702
|
|
20231117,123300,4460005520,2405,2400,2410,2395,10439
|
|
20231117,123200,4434986535,2405,2405,2410,2400,30630
|
|
20231117,123100,4361454105,2410,2410,2420,2405,2057
|
|
20231117,123000,4356494390,2420,2415,2425,2405,7164
|
|
20231117,122900,4339203630,2415,2410,2425,2410,10753
|
|
20231117,122800,4313184620,2415,2410,2415,2405,3945
|
|
20231117,122700,4303663760,2410,2405,2410,2400,6528
|
|
20231117,122600,4287963875,2405,2405,2405,2400,522
|
|
20231117,122500,4286708545,2405,2405,2405,2405,1083
|
|
20231117,122400,4284103930,2405,2410,2410,2405,568
|
|
20231117,122300,4282737050,2405,2405,2410,2405,288
|
|
20231117,122200,4282043980,2405,2410,2410,2405,181
|
|
20231117,122100,4281608270,2405,2410,2410,2405,705
|
|
20231117,122000,4279909725,2410,2410,2410,2410,3994
|
|
20231117,121900,4270284185,2410,2405,2410,2400,1368
|
|
20231117,121800,4266987935,2410,2405,2410,2400,4204
|
|
20231117,121700,4256891755,2410,2410,2415,2410,647
|
|
20231117,121600,4255331435,2405,2405,2405,2400,1616
|
|
20231117,121500,4251448485,2405,2405,2405,2400,1591
|
|
20231117,121400,4247622155,2410,2405,2410,2400,2583
|
|
20231117,121300,4241415955,2410,2405,2410,2405,1763
|
|
20231117,121200,4237175215,2405,2405,2410,2405,1360
|
|
20231117,121100,4233904050,2405,2405,2410,2405,468
|
|
20231117,121000,4232778010,2410,2410,2410,2410,170
|
|
20231117,120900,4232368310,2410,2410,2410,2410,376
|
|
20231117,120800,4231462150,2410,2410,2410,2410,2441
|
|
20231117,120700,4225579340,2415,2410,2415,2410,1762
|
|
20231117,120600,4221327915,2410,2405,2410,2400,2799
|
|
20231117,120500,4214596160,2405,2400,2405,2400,196
|
|
20231117,120400,4214124860,2400,2405,2405,2400,7431
|
|
20231117,120300,4196288620,2405,2405,2405,2400,1728
|
|
20231117,120200,4192138115,2405,2405,2415,2405,15419
|
|
20231117,120100,4155048135,2410,2415,2425,2410,18324
|
|
20231117,120000,4110879230,2425,2415,2425,2415,1858
|
|
20231117,115900,4106380300,2410,2410,2420,2410,783
|
|
20231117,115800,4104492665,2415,2415,2415,2410,1711
|
|
20231117,115700,4100365615,2415,2415,2415,2410,1261
|
|
20231117,115600,4097325795,2415,2415,2415,2415,1404
|
|
20231117,115500,4093935135,2415,2415,2415,2415,1548
|
|
20231117,115400,4090196715,2415,2415,2415,2410,112
|
|
20231117,115300,4089926285,2415,2415,2415,2415,222
|
|
20231117,115200,4089390155,2415,2415,2415,2410,295
|
|
20231117,115100,4088677870,2415,2415,2420,2410,1572
|
|
20231117,115000,4084886240,2415,2415,2420,2415,1750
|
|
20231117,114900,4080659600,2420,2420,2420,2415,639
|
|
20231117,114800,4079115970,2420,2420,2420,2415,444
|
|
20231117,114700,4078042535,2420,2420,2420,2420,289
|
|
20231117,114600,4077343155,2420,2420,2420,2415,1806
|
|
20231117,114500,4072977640,2420,2415,2420,2415,112
|
|
20231117,114400,4072706605,2415,2415,2420,2410,4374
|
|
20231117,114300,4062153585,2420,2415,2420,2410,449
|
|
20231117,114200,4061070350,2420,2420,2420,2410,6934
|
|
20231117,114100,4044331665,2420,2425,2430,2415,5871
|
|
20231117,114000,4030123640,2425,2430,2430,2420,330
|
|
20231117,113900,4029322890,2430,2430,2430,2420,1514
|
|
20231117,113800,4025648960,2420,2425,2430,2420,539
|
|
20231117,113700,4024341510,2430,2425,2430,2425,168
|
|
20231117,113600,4023933585,2430,2430,2430,2415,6595
|
|
20231117,113500,4007974835,2430,2430,2430,2425,2643
|
|
20231117,113400,4001555560,2430,2435,2435,2430,9804
|
|
20231117,113300,3977727425,2435,2445,2445,2435,22463
|
|
20231117,113200,3923008160,2445,2440,2445,2440,321
|
|
20231117,113100,3922223370,2440,2440,2445,2440,2389
|
|
20231117,113000,3916387525,2445,2445,2445,2440,192
|
|
20231117,112900,3915918090,2445,2440,2445,2440,4321
|
|
20231117,112800,3905371080,2440,2445,2445,2435,5935
|
|
20231117,112700,3890888325,2445,2445,2445,2440,2775
|
|
20231117,112600,3884109055,2445,2445,2445,2440,2838
|
|
20231117,112500,3877170730,2435,2435,2440,2430,5915
|
|
20231117,112400,3862747870,2435,2435,2440,2435,855
|
|
20231117,112300,3860664230,2440,2440,2440,2435,8811
|
|
20231117,112200,3839195335,2440,2445,2445,2435,3026
|
|
20231117,112100,3831800850,2445,2440,2445,2435,3114
|
|
20231117,112000,3824211700,2440,2445,2445,2440,3614
|
|
20231117,111900,3815385510,2440,2440,2450,2435,3740
|
|
20231117,111800,3806247575,2440,2440,2445,2435,2911
|
|
20231117,111700,3799142565,2440,2435,2440,2435,1166
|
|
20231117,111600,3796297815,2435,2445,2445,2435,10798
|
|
20231117,111500,3769931585,2445,2445,2450,2445,4724
|
|
20231117,111400,3758378470,2445,2445,2450,2445,14301
|
|
20231117,111300,3723387565,2445,2445,2450,2440,40664
|
|
20231117,111200,3623969465,2440,2435,2445,2430,51459
|
|
20231117,111100,3498481000,2435,2435,2435,2435,2870
|
|
20231117,111000,3491492550,2435,2435,2435,2430,7491
|
|
20231117,110900,3473252975,2430,2430,2435,2425,3124
|
|
20231117,110800,3465656740,2430,2435,2435,2430,2808
|
|
20231117,110700,3458828770,2435,2430,2435,2425,14589
|
|
20231117,110600,3423376955,2425,2425,2430,2425,4416
|
|
20231117,110500,3412658265,2425,2430,2430,2425,1540
|
|
20231117,110400,3408916490,2430,2425,2430,2425,2056
|
|
20231117,110300,3403920420,2425,2425,2430,2425,538
|
|
20231117,110200,3402613780,2425,2425,2425,2420,8389
|
|
20231117,110100,3382273260,2425,2425,2425,2420,2387
|
|
20231117,110000,3376487780,2425,2425,2425,2420,2920
|
|
20231117,105900,3369419210,2425,2420,2425,2420,2319
|
|
20231117,105800,3363797705,2420,2420,2425,2420,4209
|
|
20231117,105700,3353607245,2420,2425,2425,2420,2301
|
|
20231117,105600,3348032465,2425,2425,2430,2425,2113
|
|
20231117,105500,3342905935,2430,2425,2430,2425,2277
|
|
20231117,105400,3337377530,2425,2430,2430,2425,1589
|
|
20231117,105300,3333520125,2430,2425,2430,2425,2402
|
|
20231117,105200,3327691680,2425,2425,2430,2425,1850
|
|
20231117,105100,3323197915,2430,2425,2430,2420,1942
|
|
20231117,105000,3318488510,2425,2425,2425,2425,591
|
|
20231117,104900,3317055335,2425,2425,2425,2420,1613
|
|
20231117,104800,3313144370,2425,2430,2430,2425,7802
|
|
20231117,104700,3294211955,2430,2430,2430,2425,5083
|
|
20231117,104600,3281860470,2430,2425,2430,2425,3034
|
|
20231117,104500,3274497535,2425,2430,2430,2425,1585
|
|
20231117,104400,3270650070,2425,2430,2430,2420,1404
|
|
20231117,104300,3267243830,2430,2425,2430,2425,4251
|
|
20231117,104200,3256930005,2430,2430,2430,2425,3125
|
|
20231117,104100,3249347815,2425,2430,2430,2425,4476
|
|
20231117,104000,3238484085,2430,2425,2430,2425,5987
|
|
20231117,103900,3223961010,2425,2420,2425,2420,1667
|
|
20231117,103800,3219923285,2425,2420,2425,2420,1491
|
|
20231117,103700,3216309885,2415,2415,2415,2415,2172
|
|
20231117,103600,3211064505,2415,2415,2420,2415,3388
|
|
20231117,103500,3202866870,2415,2415,2420,2415,1875
|
|
20231117,103400,3198330100,2415,2415,2420,2410,19454
|
|
20231117,103300,3151317245,2415,2420,2425,2415,3694
|
|
20231117,103200,3142376670,2425,2430,2430,2420,3098
|
|
20231117,103100,3134855985,2425,2430,2430,2425,2801
|
|
20231117,103000,3128055605,2430,2430,2435,2430,4810
|
|
20231117,102900,3116355895,2435,2430,2435,2430,4168
|
|
20231117,102800,3106207565,2435,2430,2440,2430,10979
|
|
20231117,102700,3079478390,2435,2435,2440,2430,1193
|
|
20231117,102600,3076571410,2425,2415,2435,2415,68796
|
|
20231117,102500,2909542140,2420,2420,2420,2415,1171
|
|
20231117,102400,2906708360,2420,2420,2420,2415,1549
|
|
20231117,102300,2902960935,2420,2415,2420,2410,1984
|
|
20231117,102200,2898166525,2415,2415,2415,2415,2102
|
|
20231117,102100,2893090195,2415,2415,2420,2415,1154
|
|
20231117,102000,2890300015,2420,2420,2420,2420,1481
|
|
20231117,101900,2886715995,2420,2420,2420,2405,8292
|
|
20231117,101800,2866728785,2420,2425,2425,2420,11864
|
|
20231117,101700,2838010795,2420,2425,2425,2420,2556
|
|
20231117,101600,2831816150,2425,2425,2425,2425,4438
|
|
20231117,101500,2821054000,2425,2430,2430,2420,8754
|
|
20231117,101400,2799806835,2430,2430,2430,2425,2091
|
|
20231117,101300,2794731335,2425,2425,2425,2420,5330
|
|
20231117,101200,2781806090,2425,2425,2425,2425,7033
|
|
20231117,101100,2764751065,2425,2425,2425,2415,11682
|
|
20231117,101000,2736503475,2425,2425,2430,2425,2268
|
|
20231117,100900,2731001165,2425,2425,2425,2420,6795
|
|
20231117,100800,2714530985,2425,2425,2425,2420,8744
|
|
20231117,100700,2693335535,2420,2425,2425,2420,9036
|
|
20231117,100600,2671448310,2425,2420,2425,2415,26471
|
|
20231117,100500,2607370205,2415,2415,2420,2415,4703
|
|
20231117,100400,2596001340,2415,2425,2425,2415,6312
|
|
20231117,100300,2580725655,2425,2430,2430,2425,10937
|
|
20231117,100200,2554196900,2430,2430,2430,2425,11628
|
|
20231117,100100,2525967835,2430,2420,2430,2420,16029
|
|
20231117,100000,2487101700,2415,2420,2420,2415,4121
|
|
20231117,095900,2477133165,2420,2420,2425,2415,6457
|
|
20231117,095800,2461506235,2420,2425,2425,2420,11373
|
|
20231117,095700,2433976945,2425,2430,2430,2420,4203
|
|
20231117,095600,2423787455,2425,2425,2430,2420,23757
|
|
20231117,095500,2366172830,2420,2410,2420,2410,46816
|
|
20231117,095400,2252960955,2410,2410,2410,2405,4605
|
|
20231117,095300,2241863800,2410,2410,2415,2410,2569
|
|
20231117,095200,2235666140,2415,2415,2420,2410,1971
|
|
20231117,095100,2230907910,2415,2410,2420,2405,19107
|
|
20231117,095000,2184791505,2410,2410,2410,2405,1633
|
|
20231117,094900,2180861420,2410,2405,2410,2405,4640
|
|
20231117,094800,2169681805,2405,2405,2410,2400,7562
|
|
20231117,094700,2151487715,2400,2390,2400,2390,22100
|
|
20231117,094600,2098529170,2385,2385,2390,2385,3802
|
|
20231117,094500,2089455365,2390,2390,2390,2385,3749
|
|
20231117,094400,2080500315,2380,2390,2390,2380,3330
|
|
20231117,094300,2072551835,2385,2375,2390,2375,9241
|
|
20231117,094200,2050531965,2370,2380,2380,2370,3375
|
|
20231117,094100,2042519695,2375,2375,2380,2375,952
|
|
20231117,094000,2040258625,2375,2385,2385,2375,12798
|
|
20231117,093900,2009828960,2380,2385,2385,2380,2280
|
|
20231117,093800,2004396350,2385,2390,2395,2385,2135
|
|
20231117,093700,1999297370,2390,2395,2395,2385,1973
|
|
20231117,093600,1994585400,2395,2395,2395,2385,5809
|
|
20231117,093500,1980703880,2395,2390,2395,2390,3081
|
|
20231117,093400,1973337275,2390,2395,2400,2385,10227
|
|
20231117,093300,1948880585,2400,2400,2400,2395,2815
|
|
20231117,093200,1942127240,2400,2395,2400,2395,2198
|
|
20231117,093100,1936853980,2400,2400,2405,2395,7525
|
|
20231117,093000,1918799060,2405,2405,2405,2395,5887
|
|
20231117,092900,1904681745,2410,2405,2415,2400,10041
|
|
20231117,092800,1880508680,2405,2415,2420,2405,13915
|
|
20231117,092700,1846955315,2415,2425,2425,2415,35804
|
|
20231117,092600,1760301685,2425,2410,2425,2410,48009
|
|
20231117,092500,1644239740,2410,2405,2415,2395,30768
|
|
20231117,092400,1570137745,2400,2400,2405,2395,17543
|
|
20231117,092300,1528005345,2405,2385,2405,2380,26655
|
|
20231117,092200,1464171815,2385,2400,2400,2380,9840
|
|
20231117,092100,1440660470,2390,2390,2400,2370,28009
|
|
20231117,092000,1373741320,2390,2405,2415,2385,65586
|
|
20231117,091900,1216100075,2405,2395,2405,2380,66394
|
|
20231117,091800,1057137255,2390,2380,2400,2380,40659
|
|
20231117,091700,959919160,2370,2365,2385,2360,54652
|
|
20231117,091600,830242280,2365,2365,2370,2365,14366
|
|
20231117,091500,796255340,2360,2360,2360,2350,35554
|
|
20231117,091400,712432630,2360,2360,2360,2355,3017
|
|
20231117,091300,705319695,2360,2365,2365,2360,1765
|
|
20231117,091200,701149960,2365,2365,2365,2355,9353
|
|
20231117,091100,679072890,2365,2370,2370,2360,14090
|
|
20231117,091000,645752825,2370,2365,2370,2365,1958
|
|
20231117,090900,641114630,2370,2370,2370,2365,13775
|
|
20231117,090800,608492060,2370,2365,2370,2365,13493
|
|
20231117,090700,576518220,2365,2370,2370,2365,15358
|
|
20231117,090600,540176350,2370,2385,2385,2370,22765
|
|
20231117,090500,486025740,2385,2415,2415,2380,31823
|
|
20231117,090400,409993880,2410,2400,2425,2390,49779
|
|
20231117,090300,290116015,2390,2385,2400,2380,31244
|
|
20231117,090200,215532585,2385,2375,2390,2370,24575
|
|
20231117,090100,157056685,2370,2345,2375,2345,37994
|
|
20231117,090000,67266375,2345,2360,2365,2340,28509
|