637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,203300,1721503970,2680,2680,2680,2680,0
|
|
20231116,203200,1721503970,2680,2680,2680,2680,0
|
|
20231116,203100,1721503970,2680,2680,2680,2680,0
|
|
20231116,203000,1721503970,2680,2680,2680,2680,0
|
|
20231116,202900,1721503970,2680,2680,2680,2680,0
|
|
20231116,202800,1721503970,2680,2680,2680,2680,0
|
|
20231116,202700,1721503970,2680,2680,2680,2680,0
|
|
20231116,202600,1721503970,2680,2680,2680,2680,0
|
|
20231116,202500,1721503970,2680,2680,2680,2680,0
|
|
20231116,202400,1721503970,2680,2680,2680,2680,0
|
|
20231116,202300,1721503970,2680,2680,2680,2680,0
|
|
20231116,202200,1721503970,2680,2680,2680,2680,0
|
|
20231116,202100,1721503970,2680,2680,2680,2680,0
|
|
20231116,202000,1721503970,2680,2680,2680,2680,0
|
|
20231116,201900,1721503970,2680,2680,2680,2680,0
|
|
20231116,201800,1721503970,2680,2680,2680,2680,0
|
|
20231116,201700,1721503970,2680,2680,2680,2680,0
|
|
20231116,201600,1721503970,2680,2680,2680,2680,0
|
|
20231116,201500,1721503970,2680,2680,2680,2680,0
|
|
20231116,201400,1721503970,2680,2680,2680,2680,0
|
|
20231116,201300,1721503970,2680,2680,2680,2680,0
|
|
20231116,201200,1721503970,2680,2680,2680,2680,0
|
|
20231116,201100,1721503970,2680,2680,2680,2680,0
|
|
20231116,201000,1721503970,2680,2680,2680,2680,0
|
|
20231116,200900,1721503970,2680,2680,2680,2680,0
|
|
20231116,200800,1721503970,2680,2680,2680,2680,0
|
|
20231116,200700,1721503970,2680,2680,2680,2680,0
|
|
20231116,200600,1721503970,2680,2680,2680,2680,0
|
|
20231116,200500,1721503970,2680,2680,2680,2680,0
|
|
20231116,200400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,200300,1721503970,2680,2680,2680,2680,0
|
|
20231116,200200,1721503970,2680,2680,2680,2680,0
|
|
20231116,200100,1721503970,2680,2680,2680,2680,0
|
|
20231116,200000,1721503970,2680,2680,2680,2680,0
|
|
20231116,195900,1721503970,2680,2680,2680,2680,0
|
|
20231116,195800,1721503970,2680,2680,2680,2680,0
|
|
20231116,195700,1721503970,2680,2680,2680,2680,0
|
|
20231116,195600,1721503970,2680,2680,2680,2680,0
|
|
20231116,195500,1721503970,2680,2680,2680,2680,0
|
|
20231116,195400,1721503970,2680,2680,2680,2680,0
|
|
20231116,195300,1721503970,2680,2680,2680,2680,0
|
|
20231116,195200,1721503970,2680,2680,2680,2680,0
|
|
20231116,195100,1721503970,2680,2680,2680,2680,0
|
|
20231116,195000,1721503970,2680,2680,2680,2680,0
|
|
20231116,194900,1721503970,2680,2680,2680,2680,0
|
|
20231116,194800,1721503970,2680,2680,2680,2680,0
|
|
20231116,194700,1721503970,2680,2680,2680,2680,0
|
|
20231116,194600,1721503970,2680,2680,2680,2680,0
|
|
20231116,194500,1721503970,2680,2680,2680,2680,0
|
|
20231116,194400,1721503970,2680,2680,2680,2680,0
|
|
20231116,194300,1721503970,2680,2680,2680,2680,0
|
|
20231116,194200,1721503970,2680,2680,2680,2680,0
|
|
20231116,194100,1721503970,2680,2680,2680,2680,0
|
|
20231116,194000,1721503970,2680,2680,2680,2680,0
|
|
20231116,193900,1721503970,2680,2680,2680,2680,0
|
|
20231116,193800,1721503970,2680,2680,2680,2680,0
|
|
20231116,193700,1721503970,2680,2680,2680,2680,0
|
|
20231116,193600,1721503970,2680,2680,2680,2680,0
|
|
20231116,193500,1721503970,2680,2680,2680,2680,0
|
|
20231116,193400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,193300,1721503970,2680,2680,2680,2680,0
|
|
20231116,193200,1721503970,2680,2680,2680,2680,0
|
|
20231116,193100,1721503970,2680,2680,2680,2680,0
|
|
20231116,193000,1721503970,2680,2680,2680,2680,0
|
|
20231116,192900,1721503970,2680,2680,2680,2680,0
|
|
20231116,192800,1721503970,2680,2680,2680,2680,0
|
|
20231116,192700,1721503970,2680,2680,2680,2680,0
|
|
20231116,192600,1721503970,2680,2680,2680,2680,0
|
|
20231116,192500,1721503970,2680,2680,2680,2680,0
|
|
20231116,192400,1721503970,2680,2680,2680,2680,0
|
|
20231116,192300,1721503970,2680,2680,2680,2680,0
|
|
20231116,192200,1721503970,2680,2680,2680,2680,0
|
|
20231116,192100,1721503970,2680,2680,2680,2680,0
|
|
20231116,192000,1721503970,2680,2680,2680,2680,0
|
|
20231116,191900,1721503970,2680,2680,2680,2680,0
|
|
20231116,191800,1721503970,2680,2680,2680,2680,0
|
|
20231116,191700,1721503970,2680,2680,2680,2680,0
|
|
20231116,191600,1721503970,2680,2680,2680,2680,0
|
|
20231116,191500,1721503970,2680,2680,2680,2680,0
|
|
20231116,191400,1721503970,2680,2680,2680,2680,0
|
|
20231116,191300,1721503970,2680,2680,2680,2680,0
|
|
20231116,191200,1721503970,2680,2680,2680,2680,0
|
|
20231116,191100,1721503970,2680,2680,2680,2680,0
|
|
20231116,191000,1721503970,2680,2680,2680,2680,0
|
|
20231116,190900,1721503970,2680,2680,2680,2680,0
|
|
20231116,190800,1721503970,2680,2680,2680,2680,0
|
|
20231116,190700,1721503970,2680,2680,2680,2680,0
|
|
20231116,190600,1721503970,2680,2680,2680,2680,0
|
|
20231116,190500,1721503970,2680,2680,2680,2680,0
|
|
20231116,190400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,190300,1721503970,2680,2680,2680,2680,0
|
|
20231116,190200,1721503970,2680,2680,2680,2680,0
|
|
20231116,190100,1721503970,2680,2680,2680,2680,0
|
|
20231116,190000,1721503970,2680,2680,2680,2680,0
|
|
20231116,185900,1721503970,2680,2680,2680,2680,0
|
|
20231116,185800,1721503970,2680,2680,2680,2680,0
|
|
20231116,185700,1721503970,2680,2680,2680,2680,0
|
|
20231116,185600,1721503970,2680,2680,2680,2680,0
|
|
20231116,185500,1721503970,2680,2680,2680,2680,0
|
|
20231116,185400,1721503970,2680,2680,2680,2680,0
|
|
20231116,185300,1721503970,2680,2680,2680,2680,0
|
|
20231116,185200,1721503970,2680,2680,2680,2680,0
|
|
20231116,185100,1721503970,2680,2680,2680,2680,0
|
|
20231116,185000,1721503970,2680,2680,2680,2680,0
|
|
20231116,184900,1721503970,2680,2680,2680,2680,0
|
|
20231116,184800,1721503970,2680,2680,2680,2680,0
|
|
20231116,184700,1721503970,2680,2680,2680,2680,0
|
|
20231116,184600,1721503970,2680,2680,2680,2680,0
|
|
20231116,184500,1721503970,2680,2680,2680,2680,0
|
|
20231116,184400,1721503970,2680,2680,2680,2680,0
|
|
20231116,184300,1721503970,2680,2680,2680,2680,0
|
|
20231116,184200,1721503970,2680,2680,2680,2680,0
|
|
20231116,184100,1721503970,2680,2680,2680,2680,0
|
|
20231116,184000,1721503970,2680,2680,2680,2680,0
|
|
20231116,183900,1721503970,2680,2680,2680,2680,0
|
|
20231116,183800,1721503970,2680,2680,2680,2680,0
|
|
20231116,183700,1721503970,2680,2680,2680,2680,0
|
|
20231116,183600,1721503970,2680,2680,2680,2680,0
|
|
20231116,183500,1721503970,2680,2680,2680,2680,0
|
|
20231116,183400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,183300,1721503970,2680,2680,2680,2680,0
|
|
20231116,183200,1721503970,2680,2680,2680,2680,0
|
|
20231116,183100,1721503970,2680,2680,2680,2680,0
|
|
20231116,183000,1721503970,2680,2680,2680,2680,0
|
|
20231116,182900,1721503970,2680,2680,2680,2680,0
|
|
20231116,182800,1721503970,2680,2680,2680,2680,0
|
|
20231116,182700,1721503970,2680,2680,2680,2680,0
|
|
20231116,182600,1721503970,2680,2680,2680,2680,0
|
|
20231116,182500,1721503970,2680,2680,2680,2680,0
|
|
20231116,182400,1721503970,2680,2680,2680,2680,0
|
|
20231116,182300,1721503970,2680,2680,2680,2680,0
|
|
20231116,182200,1721503970,2680,2680,2680,2680,0
|
|
20231116,182100,1721503970,2680,2680,2680,2680,0
|
|
20231116,182000,1721503970,2680,2680,2680,2680,0
|
|
20231116,181900,1721503970,2680,2680,2680,2680,0
|
|
20231116,181800,1721503970,2680,2680,2680,2680,0
|
|
20231116,181700,1721503970,2680,2680,2680,2680,0
|
|
20231116,181600,1721503970,2680,2680,2680,2680,0
|
|
20231116,181500,1721503970,2680,2680,2680,2680,0
|
|
20231116,181400,1721503970,2680,2680,2680,2680,0
|
|
20231116,181300,1721503970,2680,2680,2680,2680,0
|
|
20231116,181200,1721503970,2680,2680,2680,2680,0
|
|
20231116,181100,1721503970,2680,2680,2680,2680,0
|
|
20231116,181000,1721503970,2680,2680,2680,2680,0
|
|
20231116,180900,1721503970,2680,2680,2680,2680,0
|
|
20231116,180800,1721503970,2680,2680,2680,2680,0
|
|
20231116,180700,1721503970,2680,2680,2680,2680,0
|
|
20231116,180600,1721503970,2680,2680,2680,2680,0
|
|
20231116,180500,1721503970,2680,2680,2680,2680,0
|
|
20231116,180400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,180300,1721503970,2680,2680,2680,2680,0
|
|
20231116,180200,1721503970,2680,2680,2680,2680,0
|
|
20231116,180100,1721503970,2680,2680,2680,2680,0
|
|
20231116,180000,1721503970,2680,2680,2680,2680,0
|
|
20231116,175900,1721503970,2680,2680,2680,2680,0
|
|
20231116,175800,1721503970,2680,2680,2680,2680,0
|
|
20231116,175700,1721503970,2680,2680,2680,2680,0
|
|
20231116,175600,1721503970,2680,2680,2680,2680,0
|
|
20231116,175500,1721503970,2680,2680,2680,2680,0
|
|
20231116,175400,1721503970,2680,2680,2680,2680,0
|
|
20231116,175300,1721503970,2680,2680,2680,2680,0
|
|
20231116,175200,1721503970,2680,2680,2680,2680,0
|
|
20231116,175100,1721503970,2680,2680,2680,2680,0
|
|
20231116,175000,1721503970,2680,2680,2680,2680,0
|
|
20231116,174900,1721503970,2680,2680,2680,2680,0
|
|
20231116,174800,1721503970,2680,2680,2680,2680,0
|
|
20231116,174700,1721503970,2680,2680,2680,2680,0
|
|
20231116,174600,1721503970,2680,2680,2680,2680,0
|
|
20231116,174500,1721503970,2680,2680,2680,2680,0
|
|
20231116,174400,1721503970,2680,2680,2680,2680,0
|
|
20231116,174300,1721503970,2680,2680,2680,2680,0
|
|
20231116,174200,1721503970,2680,2680,2680,2680,0
|
|
20231116,174100,1721503970,2680,2680,2680,2680,0
|
|
20231116,174000,1721503970,2680,2680,2680,2680,0
|
|
20231116,173900,1721503970,2680,2680,2680,2680,0
|
|
20231116,173800,1721503970,2680,2680,2680,2680,0
|
|
20231116,173700,1721503970,2680,2680,2680,2680,0
|
|
20231116,173600,1721503970,2680,2680,2680,2680,0
|
|
20231116,173500,1721503970,2680,2680,2680,2680,0
|
|
20231116,173400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,173300,1721503970,2680,2680,2680,2680,0
|
|
20231116,173200,1721503970,2680,2680,2680,2680,0
|
|
20231116,173100,1721503970,2680,2680,2680,2680,0
|
|
20231116,173000,1721503970,2680,2680,2680,2680,0
|
|
20231116,172900,1721503970,2680,2680,2680,2680,0
|
|
20231116,172800,1721503970,2680,2680,2680,2680,0
|
|
20231116,172700,1721503970,2680,2680,2680,2680,0
|
|
20231116,172600,1721503970,2680,2680,2680,2680,0
|
|
20231116,172500,1721503970,2680,2680,2680,2680,0
|
|
20231116,172400,1721503970,2680,2680,2680,2680,0
|
|
20231116,172300,1721503970,2680,2680,2680,2680,0
|
|
20231116,172200,1721503970,2680,2680,2680,2680,0
|
|
20231116,172100,1721503970,2680,2680,2680,2680,0
|
|
20231116,172000,1721503970,2680,2680,2680,2680,0
|
|
20231116,171900,1721503970,2680,2680,2680,2680,0
|
|
20231116,171800,1721503970,2680,2680,2680,2680,0
|
|
20231116,171700,1721503970,2680,2680,2680,2680,0
|
|
20231116,171600,1721503970,2680,2680,2680,2680,0
|
|
20231116,171500,1721503970,2680,2680,2680,2680,0
|
|
20231116,171400,1721503970,2680,2680,2680,2680,0
|
|
20231116,171300,1721503970,2680,2680,2680,2680,0
|
|
20231116,171200,1721503970,2680,2680,2680,2680,0
|
|
20231116,171100,1721503970,2680,2680,2680,2680,0
|
|
20231116,171000,1721503970,2680,2680,2680,2680,0
|
|
20231116,170900,1721503970,2680,2680,2680,2680,0
|
|
20231116,170800,1721503970,2680,2680,2680,2680,0
|
|
20231116,170700,1721503970,2680,2680,2680,2680,0
|
|
20231116,170600,1721503970,2680,2680,2680,2680,0
|
|
20231116,170500,1721503970,2680,2680,2680,2680,0
|
|
20231116,170400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,170300,1721503970,2680,2680,2680,2680,0
|
|
20231116,170200,1721503970,2680,2680,2680,2680,0
|
|
20231116,170100,1721503970,2680,2680,2680,2680,0
|
|
20231116,170000,1721503970,2680,2680,2680,2680,0
|
|
20231116,165900,1721503970,2680,2680,2680,2680,0
|
|
20231116,165800,1721503970,2680,2680,2680,2680,0
|
|
20231116,165700,1721503970,2680,2680,2680,2680,0
|
|
20231116,165600,1721503970,2680,2680,2680,2680,0
|
|
20231116,165500,1721503970,2680,2680,2680,2680,0
|
|
20231116,165400,1721503970,2680,2680,2680,2680,0
|
|
20231116,165300,1721503970,2680,2680,2680,2680,0
|
|
20231116,165200,1721503970,2680,2680,2680,2680,0
|
|
20231116,165100,1721503970,2680,2680,2680,2680,0
|
|
20231116,165000,1721503970,2680,2680,2680,2680,0
|
|
20231116,164900,1721503970,2680,2680,2680,2680,0
|
|
20231116,164800,1721503970,2680,2680,2680,2680,0
|
|
20231116,164700,1721503970,2680,2680,2680,2680,0
|
|
20231116,164600,1721503970,2680,2680,2680,2680,0
|
|
20231116,164500,1721503970,2680,2680,2680,2680,0
|
|
20231116,164400,1721503970,2680,2680,2680,2680,0
|
|
20231116,164300,1721503970,2680,2680,2680,2680,0
|
|
20231116,164200,1721503970,2680,2680,2680,2680,0
|
|
20231116,164100,1721503970,2680,2680,2680,2680,0
|
|
20231116,164000,1721503970,2680,2680,2680,2680,0
|
|
20231116,163900,1721503970,2680,2680,2680,2680,0
|
|
20231116,163800,1721503970,2680,2680,2680,2680,0
|
|
20231116,163700,1721503970,2680,2680,2680,2680,0
|
|
20231116,163600,1721503970,2680,2680,2680,2680,0
|
|
20231116,163500,1721503970,2680,2680,2680,2680,0
|
|
20231116,163400,1721503970,2680,2680,2680,2680,13839
|
|
20231116,163300,1721503970,2680,2680,2680,2680,0
|
|
20231116,163200,1721503970,2680,2680,2680,2680,0
|
|
20231116,163100,1721503970,2680,2680,2680,2680,0
|
|
20231116,163000,1721503970,2680,2680,2680,2680,13839
|
|
20231116,162900,1684415450,2680,2680,2680,2680,0
|
|
20231116,162800,1684415450,2680,2680,2680,2680,0
|
|
20231116,162700,1684415450,2680,2680,2680,2680,0
|
|
20231116,162600,1684415450,2680,2680,2680,2680,0
|
|
20231116,162500,1684415450,2680,2680,2680,2680,0
|
|
20231116,162400,1684415450,2680,2680,2680,2680,0
|
|
20231116,162300,1684415450,2680,2680,2680,2680,0
|
|
20231116,162200,1684415450,2680,2680,2680,2680,0
|
|
20231116,162100,1684415450,2680,2680,2680,2680,0
|
|
20231116,162000,1684415450,2680,2680,2680,2680,0
|
|
20231116,161900,1684415450,2680,2675,2680,2670,274
|
|
20231116,161800,1683682545,2675,2670,2680,2660,3214
|
|
20231116,161700,1675118070,2670,2675,2675,2670,61
|
|
20231116,161600,1674955195,2670,2675,2675,2670,1732
|
|
20231116,161500,1670330745,2670,2675,2675,2670,76
|
|
20231116,161400,1670127810,2670,2670,2670,2670,34
|
|
20231116,161300,1670037030,2675,2675,2675,2675,151
|
|
20231116,161200,1669633105,2670,2670,2670,2670,144
|
|
20231116,161100,1669248625,2680,2675,2680,2675,170
|
|
20231116,161000,1668793865,2670,2675,2675,2670,1017
|
|
20231116,160900,1666078440,2680,2680,2680,2670,1219
|
|
20231116,160800,1662823690,2680,2670,2680,2665,794
|
|
20231116,160700,1660704140,2675,2675,2675,2675,1
|
|
20231116,160600,1660701465,2680,2680,2680,2665,833
|
|
20231116,160500,1658475435,2700,2700,2700,2700,0
|
|
20231116,160400,1658475435,2700,2700,2700,2700,0
|
|
20231116,160300,1658475435,2700,2700,2700,2700,445
|
|
20231116,160200,1657273935,2700,2660,2700,2640,13267
|
|
20231116,160100,1621655035,2660,2660,2660,2660,0
|
|
20231116,160000,1621655035,2660,2660,2660,2660,100
|
|
20231116,155900,1621389035,2655,2655,2655,2655,655
|
|
20231116,155800,1619650010,2665,2660,2670,2660,10172
|
|
20231116,155700,1592544580,2665,2660,2665,2660,502
|
|
20231116,155600,1591209010,2660,2660,2660,2660,0
|
|
20231116,155500,1591209010,2660,2660,2660,2660,0
|
|
20231116,155400,1591209010,2660,2655,2660,2645,2228
|
|
20231116,155300,1585295025,2655,2655,2660,2655,1010
|
|
20231116,155200,1582613470,2655,2655,2660,2650,3178
|
|
20231116,155100,1574176115,2660,2650,2660,2650,2001
|
|
20231116,155000,1568865950,2650,2650,2650,2650,0
|
|
20231116,154900,1568865950,2650,2650,2650,2650,0
|
|
20231116,154800,1568865950,2650,2640,2655,2640,6
|
|
20231116,154700,1568850085,2660,2660,2660,2650,15
|
|
20231116,154600,1568810295,2660,2660,2660,2660,5
|
|
20231116,154500,1568796995,2660,2655,2660,2655,5
|
|
20231116,154400,1568783705,2655,2640,2655,2640,5010
|
|
20231116,154300,1555517415,2640,2640,2640,2640,1
|
|
20231116,154200,1555514775,2640,2640,2640,2640,0
|
|
20231116,154100,1555514775,2640,2640,2640,2640,1
|
|
20231116,154000,1555512135,2630,2630,2630,2630,1
|
|
20231116,153900,1555509505,2640,2640,2640,2640,0
|
|
20231116,153800,1555509505,2640,2640,2640,2640,78
|
|
20231116,153700,1555303585,2635,2640,2640,2635,44
|
|
20231116,153600,1555187590,2625,2640,2640,2625,1523
|
|
20231116,153500,1551189045,2640,2640,2640,2640,25
|
|
20231116,153400,1551123045,2625,2625,2625,2625,1
|
|
20231116,153300,1551120420,2640,2640,2640,2640,35
|
|
20231116,153200,1551028020,2640,2635,2640,2635,602
|
|
20231116,153100,1549441740,2635,2635,2635,2635,200
|
|
20231116,153000,1548914740,2635,2620,2635,2620,1421
|
|
20231116,152900,1545191705,2635,2635,2635,2635,300
|
|
20231116,152800,1544401205,2635,2630,2635,2620,2929
|
|
20231116,152700,1536723960,2620,2625,2625,2620,200
|
|
20231116,152600,1536199230,2630,2625,2630,2625,766
|
|
20231116,152500,1534188400,2630,2630,2630,2630,101
|
|
20231116,152400,1533922770,2625,2625,2625,2625,801
|
|
20231116,152300,1531820145,2620,2630,2630,2620,114
|
|
20231116,152200,1531520950,2625,2625,2625,2625,804
|
|
20231116,152100,1529410450,2630,2630,2630,2630,14
|
|
20231116,152000,1529373630,2630,2640,2640,2620,4042
|
|
20231116,151900,1518753800,2645,2635,2645,2635,852
|
|
20231116,151800,1516508765,2645,2640,2645,2630,668
|
|
20231116,151700,1514751190,2640,2635,2640,2635,1003
|
|
20231116,151600,1512108275,2635,2635,2645,2635,1153
|
|
20231116,151500,1509070110,2645,2640,2645,2640,165
|
|
20231116,151400,1508634505,2645,2640,2645,2640,282
|
|
20231116,151300,1507889165,2645,2640,2645,2640,154
|
|
20231116,151200,1507482600,2640,2640,2640,2635,531
|
|
20231116,151100,1506080765,2640,2640,2640,2640,1200
|
|
20231116,151000,1502912765,2640,2635,2640,2630,2660
|
|
20231116,150900,1495900915,2635,2635,2635,2630,102
|
|
20231116,150800,1495632645,2630,2635,2640,2625,1951
|
|
20231116,150700,1490497500,2635,2625,2635,2625,5859
|
|
20231116,150600,1475097565,2630,2630,2630,2630,768
|
|
20231116,150500,1473077725,2625,2625,2630,2620,5196
|
|
20231116,150400,1459455955,2625,2630,2630,2625,1020
|
|
20231116,150300,1456778355,2630,2630,2630,2630,292
|
|
20231116,150200,1456010395,2630,2630,2630,2630,190
|
|
20231116,150100,1455510695,2635,2630,2635,2630,327
|
|
20231116,150000,1454650680,2630,2630,2630,2625,8017
|
|
20231116,145900,1433571495,2635,2630,2635,2630,418
|
|
20231116,145800,1432470170,2640,2635,2640,2635,2
|
|
20231116,145700,1432464895,2640,2645,2645,2635,468
|
|
20231116,145600,1431229845,2640,2635,2645,2635,428
|
|
20231116,145500,1430102045,2635,2645,2645,2635,9598
|
|
20231116,145400,1404811150,2635,2635,2645,2635,3479
|
|
20231116,145300,1395643585,2645,2640,2645,2640,1380
|
|
20231116,145200,1392000375,2645,2645,2645,2645,0
|
|
20231116,145100,1392000375,2645,2645,2645,2640,101
|
|
20231116,145000,1391733660,2645,2645,2645,2645,36
|
|
20231116,144900,1391638440,2640,2640,2640,2640,100
|
|
20231116,144800,1391374440,2645,2640,2645,2640,112
|
|
20231116,144700,1391078730,2640,2640,2640,2640,100
|
|
20231116,144600,1390814730,2645,2645,2645,2645,10
|
|
20231116,144500,1390788280,2645,2645,2645,2645,11
|
|
20231116,144400,1390759185,2645,2645,2645,2640,354
|
|
20231116,144300,1389824595,2640,2645,2645,2640,5
|
|
20231116,144200,1389811390,2640,2640,2640,2640,750
|
|
20231116,144100,1387831390,2645,2645,2645,2645,0
|
|
20231116,144000,1387831390,2645,2645,2645,2645,16
|
|
20231116,143900,1387789070,2640,2645,2645,2640,422
|
|
20231116,143800,1386674490,2645,2640,2645,2640,162
|
|
20231116,143700,1386246520,2645,2640,2645,2640,591
|
|
20231116,143600,1384686080,2645,2640,2645,2640,160
|
|
20231116,143500,1384263565,2645,2640,2645,2640,1146
|
|
20231116,143400,1381238095,2645,2640,2645,2640,191
|
|
20231116,143300,1380733850,2645,2640,2645,2640,1612
|
|
20231116,143200,1376478110,2640,2645,2645,2640,1798
|
|
20231116,143100,1371731375,2645,2640,2645,2640,178
|
|
20231116,143000,1371261450,2645,2640,2645,2640,365
|
|
20231116,142900,1370297630,2640,2645,2645,2640,3026
|
|
20231116,142800,1362307465,2645,2640,2645,2640,1127
|
|
20231116,142700,1359332050,2645,2640,2645,2640,650
|
|
20231116,142600,1357616045,2645,2645,2645,2645,0
|
|
20231116,142500,1357616045,2645,2645,2645,2640,155
|
|
20231116,142400,1357206090,2650,2645,2650,2645,343
|
|
20231116,142300,1356298850,2645,2650,2650,2645,3258
|
|
20231116,142200,1347681400,2650,2650,2650,2650,112
|
|
20231116,142100,1347384600,2650,2665,2665,2650,16
|
|
20231116,142000,1347342125,2665,2650,2665,2645,2734
|
|
20231116,141900,1340110630,2645,2650,2650,2645,1899
|
|
20231116,141800,1335080245,2650,2655,2655,2650,1614
|
|
20231116,141700,1330798460,2665,2660,2665,2655,218
|
|
20231116,141600,1330218600,2655,2655,2655,2655,1844
|
|
20231116,141500,1325322780,2660,2655,2660,2655,1702
|
|
20231116,141400,1320803960,2660,2660,2660,2660,1
|
|
20231116,141300,1320801300,2660,2660,2660,2660,0
|
|
20231116,141200,1320801300,2660,2660,2660,2660,0
|
|
20231116,141100,1320801300,2660,2655,2660,2655,1946
|
|
20231116,141000,1315634165,2650,2650,2650,2650,1058
|
|
20231116,140900,1312830465,2650,2650,2650,2650,0
|
|
20231116,140800,1312830465,2650,2645,2650,2645,645
|
|
20231116,140700,1311124430,2655,2650,2655,2650,251
|
|
20231116,140600,1310459275,2655,2655,2655,2655,50
|
|
20231116,140500,1310326525,2655,2650,2655,2650,22
|
|
20231116,140400,1310268220,2655,2650,2655,2650,12
|
|
20231116,140300,1310236415,2655,2655,2655,2655,1
|
|
20231116,140200,1310233760,2650,2655,2655,2650,11
|
|
20231116,140100,1310204605,2650,2650,2650,2650,467
|
|
20231116,140000,1308967055,2650,2660,2660,2650,661
|
|
20231116,135900,1307214905,2660,2660,2660,2660,0
|
|
20231116,135800,1307214905,2660,2660,2660,2660,462
|
|
20231116,135700,1305985985,2660,2650,2660,2650,101
|
|
20231116,135600,1305718325,2645,2645,2645,2645,2200
|
|
20231116,135500,1299899325,2645,2640,2645,2635,6244
|
|
20231116,135400,1283421150,2640,2640,2640,2640,293
|
|
20231116,135300,1282647630,2645,2640,2645,2635,1102
|
|
20231116,135200,1279738350,2640,2640,2640,2640,1
|
|
20231116,135100,1279735710,2645,2640,2645,2640,376
|
|
20231116,135000,1278743065,2640,2635,2640,2635,330
|
|
20231116,134900,1277873140,2635,2645,2645,2635,878
|
|
20231116,134800,1275553995,2645,2640,2645,2640,357
|
|
20231116,134700,1274610015,2640,2640,2645,2635,904
|
|
20231116,134600,1272227455,2645,2640,2645,2635,1321
|
|
20231116,134500,1268741410,2640,2645,2645,2640,160
|
|
20231116,134400,1268318510,2645,2640,2645,2640,106
|
|
20231116,134300,1268038660,2645,2640,2645,2630,5575
|
|
20231116,134200,1253361745,2645,2640,2645,2640,693
|
|
20231116,134100,1251532220,2640,2640,2640,2635,4141
|
|
20231116,134000,1240610530,2645,2655,2660,2645,21043
|
|
20231116,133900,1184885315,2660,2655,2660,2655,501
|
|
20231116,133800,1183555155,2660,2655,2660,2655,111
|
|
20231116,133700,1183260395,2655,2660,2665,2655,702
|
|
20231116,133600,1181394070,2655,2660,2660,2655,336
|
|
20231116,133500,1180501040,2660,2655,2660,2655,465
|
|
20231116,133400,1179266455,2660,2660,2660,2660,376
|
|
20231116,133300,1178266295,2660,2660,2660,2660,1
|
|
20231116,133200,1178263635,2655,2655,2655,2650,1230
|
|
20231116,133100,1175000485,2655,2655,2655,2655,100
|
|
20231116,133000,1174734985,2650,2650,2650,2650,40
|
|
20231116,132900,1174628985,2650,2650,2650,2650,1011
|
|
20231116,132800,1171949835,2650,2650,2650,2650,2734
|
|
20231116,132700,1164704735,2650,2655,2655,2650,5882
|
|
20231116,132600,1149089035,2655,2660,2660,2655,43
|
|
20231116,132500,1148974755,2660,2655,2660,2655,806
|
|
20231116,132400,1146834775,2660,2665,2665,2660,2603
|
|
20231116,132300,1139908910,2665,2665,2665,2665,0
|
|
20231116,132200,1139908910,2665,2665,2665,2665,10
|
|
20231116,132100,1139882260,2665,2660,2665,2660,1213
|
|
20231116,132000,1136655115,2665,2665,2665,2665,133
|
|
20231116,131900,1136300670,2675,2665,2675,2665,401
|
|
20231116,131800,1135231995,2665,2665,2665,2665,78
|
|
20231116,131700,1135024125,2665,2665,2665,2665,106
|
|
20231116,131600,1134741635,2670,2670,2675,2670,1802
|
|
20231116,131500,1129930290,2675,2675,2675,2675,1
|
|
20231116,131400,1129927615,2660,2660,2660,2660,1214
|
|
20231116,131300,1126698375,2675,2670,2675,2670,500
|
|
20231116,131200,1125362375,2670,2670,2670,2670,0
|
|
20231116,131100,1125362375,2670,2670,2670,2670,0
|
|
20231116,131000,1125362375,2670,2670,2670,2670,4
|
|
20231116,130900,1125351695,2670,2670,2670,2670,333
|
|
20231116,130800,1124462585,2670,2670,2670,2670,0
|
|
20231116,130700,1124462585,2670,2670,2670,2655,2133
|
|
20231116,130600,1118799320,2670,2665,2670,2655,2252
|
|
20231116,130500,1112813545,2670,2670,2670,2670,0
|
|
20231116,130400,1112813545,2670,2660,2670,2660,707
|
|
20231116,130300,1110932915,2665,2670,2670,2665,54
|
|
20231116,130200,1110788985,2670,2665,2670,2665,635
|
|
20231116,130100,1109096705,2670,2670,2670,2670,0
|
|
20231116,130000,1109096705,2670,2670,2670,2670,0
|
|
20231116,125900,1109096705,2670,2670,2670,2670,1
|
|
20231116,125800,1109094035,2665,2665,2665,2665,109
|
|
20231116,125700,1108803550,2665,2665,2665,2665,381
|
|
20231116,125600,1107788185,2665,2665,2665,2665,8
|
|
20231116,125500,1107766865,2660,2665,2665,2660,1300
|
|
20231116,125400,1104303865,2665,2660,2665,2660,1100
|
|
20231116,125300,1101375365,2660,2660,2660,2660,500
|
|
20231116,125200,1100045365,2665,2665,2665,2665,500
|
|
20231116,125100,1098712865,2665,2665,2665,2660,162
|
|
20231116,125000,1098281435,2665,2665,2665,2665,99
|
|
20231116,124900,1098017600,2665,2660,2665,2660,1360
|
|
20231116,124800,1094399000,2665,2665,2665,2665,105
|
|
20231116,124700,1094119175,2665,2660,2665,2660,28
|
|
20231116,124600,1094044690,2660,2665,2665,2660,11
|
|
20231116,124500,1094015405,2665,2665,2665,2665,607
|
|
20231116,124400,1092397750,2665,2670,2680,2665,6057
|
|
20231116,124300,1076236030,2675,2675,2675,2675,300
|
|
20231116,124200,1075433530,2680,2670,2680,2670,515
|
|
20231116,124100,1074055855,2675,2675,2675,2670,302
|
|
20231116,124000,1073249005,2675,2675,2675,2675,0
|
|
20231116,123900,1073249005,2675,2680,2680,2675,16
|
|
20231116,123800,1073206200,2675,2675,2675,2670,700
|
|
20231116,123700,1071334190,2680,2680,2680,2680,0
|
|
20231116,123600,1071334190,2680,2680,2680,2680,51
|
|
20231116,123500,1071197510,2670,2675,2680,2670,1217
|
|
20231116,123400,1067946110,2675,2675,2675,2675,20
|
|
20231116,123300,1067892610,2675,2675,2675,2675,0
|
|
20231116,123200,1067892610,2675,2670,2675,2670,60
|
|
20231116,123100,1067732360,2675,2675,2675,2675,1
|
|
20231116,123000,1067729685,2675,2675,2675,2675,10
|
|
20231116,122900,1067702935,2675,2675,2675,2675,1
|
|
20231116,122800,1067700260,2675,2675,2675,2675,37
|
|
20231116,122700,1067601285,2680,2680,2680,2680,1
|
|
20231116,122600,1067598605,2675,2675,2680,2670,473
|
|
20231116,122500,1066333770,2680,2680,2680,2680,11
|
|
20231116,122400,1066304290,2680,2680,2680,2680,0
|
|
20231116,122300,1066304290,2680,2680,2680,2680,0
|
|
20231116,122200,1066304290,2680,2680,2680,2680,10
|
|
20231116,122100,1066277490,2680,2675,2680,2675,230
|
|
20231116,122000,1065662235,2680,2680,2680,2680,0
|
|
20231116,121900,1065662235,2680,2675,2680,2675,407
|
|
20231116,121800,1064573505,2680,2680,2680,2675,255
|
|
20231116,121700,1063890355,2680,2675,2680,2675,13
|
|
20231116,121600,1063855575,2675,2675,2675,2675,1004
|
|
20231116,121500,1061169875,2680,2680,2680,2680,0
|
|
20231116,121400,1061169875,2680,2675,2680,2675,101
|
|
20231116,121300,1060899695,2680,2680,2680,2680,1
|
|
20231116,121200,1060897015,2675,2675,2675,2675,410
|
|
20231116,121100,1059800265,2675,2680,2680,2675,120
|
|
20231116,121000,1059478815,2680,2680,2680,2680,221
|
|
20231116,120900,1058886535,2680,2680,2680,2680,10
|
|
20231116,120800,1058859735,2685,2685,2685,2685,0
|
|
20231116,120700,1058859735,2685,2685,2685,2685,57
|
|
20231116,120600,1058706690,2685,2685,2685,2685,100
|
|
20231116,120500,1058438190,2685,2680,2685,2680,100
|
|
20231116,120400,1058170185,2685,2685,2685,2685,101
|
|
20231116,120300,1057899000,2690,2690,2690,2690,100
|
|
20231116,120200,1057630000,2690,2690,2690,2690,11
|
|
20231116,120100,1057600410,2690,2690,2690,2690,300
|
|
20231116,120000,1056793410,2685,2680,2685,2680,221
|
|
20231116,115900,1056200125,2685,2685,2685,2685,0
|
|
20231116,115800,1056200125,2685,2685,2685,2685,0
|
|
20231116,115700,1056200125,2685,2685,2685,2685,1
|
|
20231116,115600,1056197440,2685,2675,2685,2675,74
|
|
20231116,115500,1055999460,2685,2685,2685,2685,0
|
|
20231116,115400,1055999460,2685,2685,2685,2675,282
|
|
20231116,115300,1055244190,2670,2685,2685,2670,145
|
|
20231116,115200,1054857010,2670,2680,2685,2670,3781
|
|
20231116,115100,1044747880,2680,2685,2685,2680,1939
|
|
20231116,115000,1039547860,2690,2690,2690,2690,0
|
|
20231116,114900,1039547860,2690,2685,2690,2685,26
|
|
20231116,114800,1039477925,2690,2695,2695,2690,392
|
|
20231116,114700,1038423440,2690,2690,2690,2690,105
|
|
20231116,114600,1038140990,2695,2695,2695,2695,0
|
|
20231116,114500,1038140990,2695,2695,2695,2695,0
|
|
20231116,114400,1038140990,2695,2695,2695,2695,1
|
|
20231116,114300,1038138295,2680,2680,2680,2680,1
|
|
20231116,114200,1038135615,2700,2695,2700,2695,1876
|
|
20231116,114100,1033072840,2695,2685,2695,2685,977
|
|
20231116,114000,1030448875,2685,2690,2690,2685,501
|
|
20231116,113900,1029103685,2695,2695,2695,2685,1020
|
|
20231116,113800,1026354795,2700,2700,2700,2700,0
|
|
20231116,113700,1026354795,2700,2690,2700,2685,1937
|
|
20231116,113600,1021149470,2690,2695,2700,2690,1167
|
|
20231116,113500,1018002060,2700,2700,2700,2700,7434
|
|
20231116,113400,997930260,2695,2695,2695,2695,254
|
|
20231116,113300,997245730,2695,2695,2695,2695,200
|
|
20231116,113200,996706730,2695,2695,2695,2695,43
|
|
20231116,113100,996590845,2695,2690,2695,2690,402
|
|
20231116,113000,995509460,2700,2695,2700,2695,283
|
|
20231116,112900,994745860,2700,2695,2700,2685,1003
|
|
20231116,112800,992052755,2700,2700,2700,2700,0
|
|
20231116,112700,992052755,2700,2700,2700,2700,0
|
|
20231116,112600,992052755,2700,2685,2700,2685,2
|
|
20231116,112500,992047370,2700,2690,2700,2685,3176
|
|
20231116,112400,983488765,2685,2685,2695,2680,1002
|
|
20231116,112300,980800505,2695,2695,2695,2695,4
|
|
20231116,112200,980789725,2685,2695,2695,2685,1503
|
|
20231116,112100,976749140,2685,2695,2695,2685,284
|
|
20231116,112000,975986090,2685,2690,2695,2685,331
|
|
20231116,111900,975096535,2690,2695,2695,2685,448
|
|
20231116,111800,973893025,2680,2680,2680,2680,700
|
|
20231116,111700,972017025,2695,2695,2695,2695,0
|
|
20231116,111600,972017025,2695,2690,2695,2690,501
|
|
20231116,111500,970669330,2695,2690,2695,2690,1002
|
|
20231116,111400,967973940,2695,2695,2695,2695,43
|
|
20231116,111300,967858055,2690,2685,2690,2685,1787
|
|
20231116,111200,963051030,2695,2695,2695,2695,0
|
|
20231116,111100,963051030,2695,2675,2695,2675,6982
|
|
20231116,111000,944344140,2675,2670,2675,2665,72
|
|
20231116,110900,944152135,2670,2670,2670,2670,3063
|
|
20231116,110800,935973925,2670,2665,2670,2665,4781
|
|
20231116,110700,923229655,2665,2660,2665,2655,1624
|
|
20231116,110600,918908935,2655,2655,2655,2655,0
|
|
20231116,110500,918908935,2655,2660,2660,2655,451
|
|
20231116,110400,917710530,2655,2655,2655,2655,527
|
|
20231116,110300,916311345,2655,2655,2655,2655,6907
|
|
20231116,110200,897973260,2660,2660,2660,2660,793
|
|
20231116,110100,895863880,2665,2660,2665,2660,1411
|
|
20231116,110000,892110570,2660,2670,2670,2660,6705
|
|
20231116,105900,874269245,2670,2670,2670,2670,0
|
|
20231116,105800,874269245,2670,2665,2670,2665,565
|
|
20231116,105700,872763515,2670,2670,2670,2670,5
|
|
20231116,105600,872750165,2670,2670,2670,2670,103
|
|
20231116,105500,872475155,2670,2670,2670,2670,9
|
|
20231116,105400,872451125,2670,2670,2670,2670,2
|
|
20231116,105300,872445785,2665,2665,2665,2665,517
|
|
20231116,105200,871067980,2665,2660,2665,2660,619
|
|
20231116,105100,869421240,2660,2665,2665,2660,3018
|
|
20231116,105000,861380015,2665,2675,2675,2665,1354
|
|
20231116,104900,857770090,2660,2665,2665,2660,1544
|
|
20231116,104800,853660765,2670,2675,2675,2670,291
|
|
20231116,104700,852883785,2670,2670,2670,2670,124
|
|
20231116,104600,852552705,2670,2670,2670,2670,53
|
|
20231116,104500,852411195,2670,2670,2675,2670,361
|
|
20231116,104400,851445895,2670,2670,2670,2670,4
|
|
20231116,104300,851435215,2670,2660,2670,2660,1295
|
|
20231116,104200,847981405,2665,2660,2670,2660,4525
|
|
20231116,104100,835935015,2660,2670,2670,2660,3904
|
|
20231116,104000,825541350,2670,2670,2670,2665,1572
|
|
20231116,103900,821351940,2665,2665,2670,2665,125
|
|
20231116,103800,821018715,2670,2675,2675,2670,4044
|
|
20231116,103700,810217735,2675,2680,2680,2675,2604
|
|
20231116,103600,803250525,2685,2685,2695,2680,1818
|
|
20231116,103500,798371135,2685,2685,2685,2675,1942
|
|
20231116,103400,793162215,2685,2685,2685,2685,15
|
|
20231116,103300,793121940,2685,2680,2685,2665,4640
|
|
20231116,103200,780695855,2680,2670,2690,2670,5416
|
|
20231116,103100,766164375,2670,2675,2675,2670,2553
|
|
20231116,103000,759347840,2675,2670,2675,2665,4777
|
|
20231116,102900,746593750,2675,2680,2680,2675,3316
|
|
20231116,102800,737718490,2680,2690,2690,2680,4017
|
|
20231116,102700,726937565,2690,2705,2705,2690,3986
|
|
20231116,102600,716196885,2705,2710,2710,2695,16025
|
|
20231116,102500,672872985,2710,2705,2710,2705,351
|
|
20231116,102400,671923515,2705,2720,2720,2705,6921
|
|
20231116,102300,653112920,2730,2735,2740,2720,42037
|
|
20231116,102200,538174270,2735,2740,2740,2730,11068
|
|
20231116,102100,507877955,2740,2725,2750,2725,14515
|
|
20231116,102000,468159230,2725,2730,2735,2725,8055
|
|
20231116,101900,446162920,2725,2725,2735,2715,8130
|
|
20231116,101800,423979585,2725,2705,2725,2705,23601
|
|
20231116,101700,360009545,2705,2700,2710,2695,9290
|
|
20231116,101600,334922850,2695,2690,2695,2690,2516
|
|
20231116,101500,328143225,2690,2675,2690,2675,5911
|
|
20231116,101400,312293850,2680,2660,2680,2660,7583
|
|
20231116,101300,292019290,2660,2660,2660,2655,2617
|
|
20231116,101200,285067045,2660,2655,2660,2655,2725
|
|
20231116,101100,277824000,2655,2660,2660,2650,3932
|
|
20231116,101000,267402140,2650,2655,2655,2650,3267
|
|
20231116,100900,258730335,2660,2660,2660,2655,5144
|
|
20231116,100800,245070000,2660,2665,2680,2660,19951
|
|
20231116,100700,191647625,2655,2665,2665,2655,9323
|
|
20231116,100600,166876920,2660,2670,2675,2660,4013
|
|
20231116,100500,156183205,2675,2680,2680,2665,1937
|
|
20231116,100400,150997445,2675,2670,2680,2650,5326
|
|
20231116,100300,136855095,2675,2660,2675,2655,4226
|
|
20231116,100200,125625465,2675,2655,2680,2650,24977
|
|
20231116,100100,59229630,2650,2655,2660,2645,2693
|
|
20231116,100000,52091385,2645,2660,2660,2645,19606
|