602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,185800,5642382845,2915,2915,2915,2915,0
|
|
20231113,185700,5642382845,2915,2915,2915,2915,0
|
|
20231113,185600,5642382845,2915,2915,2915,2915,0
|
|
20231113,185500,5642382845,2915,2915,2915,2915,0
|
|
20231113,185400,5642382845,2915,2915,2915,2915,0
|
|
20231113,185300,5642382845,2915,2915,2915,2915,0
|
|
20231113,185200,5642382845,2915,2915,2915,2915,0
|
|
20231113,185100,5642382845,2915,2915,2915,2915,0
|
|
20231113,185000,5642382845,2915,2915,2915,2915,0
|
|
20231113,184900,5642382845,2915,2915,2915,2915,0
|
|
20231113,184800,5642382845,2915,2915,2915,2915,0
|
|
20231113,184700,5642382845,2915,2915,2915,2915,0
|
|
20231113,184600,5642382845,2915,2915,2915,2915,0
|
|
20231113,184500,5642382845,2915,2915,2915,2915,0
|
|
20231113,184400,5642382845,2915,2915,2915,2915,0
|
|
20231113,184300,5642382845,2915,2915,2915,2915,0
|
|
20231113,184200,5642382845,2915,2915,2915,2915,0
|
|
20231113,184100,5642382845,2915,2915,2915,2915,0
|
|
20231113,184000,5642382845,2915,2915,2915,2915,0
|
|
20231113,183900,5642382845,2915,2915,2915,2915,0
|
|
20231113,183800,5642382845,2915,2915,2915,2915,0
|
|
20231113,183700,5642382845,2915,2915,2915,2915,0
|
|
20231113,183600,5642382845,2915,2915,2915,2915,0
|
|
20231113,183500,5642382845,2915,2915,2915,2915,0
|
|
20231113,183400,5642382845,2915,2915,2915,2915,0
|
|
20231113,183300,5642382845,2915,2915,2915,2915,0
|
|
20231113,183200,5642382845,2915,2915,2915,2915,0
|
|
20231113,183100,5642382845,2915,2915,2915,2915,0
|
|
20231113,183000,5642382845,2915,2915,2915,2915,0
|
|
20231113,182900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,182800,5642382845,2915,2915,2915,2915,0
|
|
20231113,182700,5642382845,2915,2915,2915,2915,0
|
|
20231113,182600,5642382845,2915,2915,2915,2915,0
|
|
20231113,182500,5642382845,2915,2915,2915,2915,0
|
|
20231113,182400,5642382845,2915,2915,2915,2915,0
|
|
20231113,182300,5642382845,2915,2915,2915,2915,0
|
|
20231113,182200,5642382845,2915,2915,2915,2915,0
|
|
20231113,182100,5642382845,2915,2915,2915,2915,0
|
|
20231113,182000,5642382845,2915,2915,2915,2915,0
|
|
20231113,181900,5642382845,2915,2915,2915,2915,0
|
|
20231113,181800,5642382845,2915,2915,2915,2915,0
|
|
20231113,181700,5642382845,2915,2915,2915,2915,0
|
|
20231113,181600,5642382845,2915,2915,2915,2915,0
|
|
20231113,181500,5642382845,2915,2915,2915,2915,0
|
|
20231113,181400,5642382845,2915,2915,2915,2915,0
|
|
20231113,181300,5642382845,2915,2915,2915,2915,0
|
|
20231113,181200,5642382845,2915,2915,2915,2915,0
|
|
20231113,181100,5642382845,2915,2915,2915,2915,0
|
|
20231113,181000,5642382845,2915,2915,2915,2915,0
|
|
20231113,180900,5642382845,2915,2915,2915,2915,0
|
|
20231113,180800,5642382845,2915,2915,2915,2915,0
|
|
20231113,180700,5642382845,2915,2915,2915,2915,0
|
|
20231113,180600,5642382845,2915,2915,2915,2915,0
|
|
20231113,180500,5642382845,2915,2915,2915,2915,0
|
|
20231113,180400,5642382845,2915,2915,2915,2915,0
|
|
20231113,180300,5642382845,2915,2915,2915,2915,0
|
|
20231113,180200,5642382845,2915,2915,2915,2915,0
|
|
20231113,180100,5642382845,2915,2915,2915,2915,0
|
|
20231113,180000,5642382845,2915,2915,2915,2915,0
|
|
20231113,175900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,175800,5642382845,2915,2915,2915,2915,0
|
|
20231113,175700,5642382845,2915,2915,2915,2915,0
|
|
20231113,175600,5642382845,2915,2915,2915,2915,0
|
|
20231113,175500,5642382845,2915,2915,2915,2915,0
|
|
20231113,175400,5642382845,2915,2915,2915,2915,0
|
|
20231113,175300,5642382845,2915,2915,2915,2915,0
|
|
20231113,175200,5642382845,2915,2915,2915,2915,0
|
|
20231113,175100,5642382845,2915,2915,2915,2915,0
|
|
20231113,175000,5642382845,2915,2915,2915,2915,0
|
|
20231113,174900,5642382845,2915,2915,2915,2915,0
|
|
20231113,174800,5642382845,2915,2915,2915,2915,0
|
|
20231113,174700,5642382845,2915,2915,2915,2915,0
|
|
20231113,174600,5642382845,2915,2915,2915,2915,0
|
|
20231113,174500,5642382845,2915,2915,2915,2915,0
|
|
20231113,174400,5642382845,2915,2915,2915,2915,0
|
|
20231113,174300,5642382845,2915,2915,2915,2915,0
|
|
20231113,174200,5642382845,2915,2915,2915,2915,0
|
|
20231113,174100,5642382845,2915,2915,2915,2915,0
|
|
20231113,174000,5642382845,2915,2915,2915,2915,0
|
|
20231113,173900,5642382845,2915,2915,2915,2915,0
|
|
20231113,173800,5642382845,2915,2915,2915,2915,0
|
|
20231113,173700,5642382845,2915,2915,2915,2915,0
|
|
20231113,173600,5642382845,2915,2915,2915,2915,0
|
|
20231113,173500,5642382845,2915,2915,2915,2915,0
|
|
20231113,173400,5642382845,2915,2915,2915,2915,0
|
|
20231113,173300,5642382845,2915,2915,2915,2915,0
|
|
20231113,173200,5642382845,2915,2915,2915,2915,0
|
|
20231113,173100,5642382845,2915,2915,2915,2915,0
|
|
20231113,173000,5642382845,2915,2915,2915,2915,0
|
|
20231113,172900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,172800,5642382845,2915,2915,2915,2915,0
|
|
20231113,172700,5642382845,2915,2915,2915,2915,0
|
|
20231113,172600,5642382845,2915,2915,2915,2915,0
|
|
20231113,172500,5642382845,2915,2915,2915,2915,0
|
|
20231113,172400,5642382845,2915,2915,2915,2915,0
|
|
20231113,172300,5642382845,2915,2915,2915,2915,0
|
|
20231113,172200,5642382845,2915,2915,2915,2915,0
|
|
20231113,172100,5642382845,2915,2915,2915,2915,0
|
|
20231113,172000,5642382845,2915,2915,2915,2915,0
|
|
20231113,171900,5642382845,2915,2915,2915,2915,0
|
|
20231113,171800,5642382845,2915,2915,2915,2915,0
|
|
20231113,171700,5642382845,2915,2915,2915,2915,0
|
|
20231113,171600,5642382845,2915,2915,2915,2915,0
|
|
20231113,171500,5642382845,2915,2915,2915,2915,0
|
|
20231113,171400,5642382845,2915,2915,2915,2915,0
|
|
20231113,171300,5642382845,2915,2915,2915,2915,0
|
|
20231113,171200,5642382845,2915,2915,2915,2915,0
|
|
20231113,171100,5642382845,2915,2915,2915,2915,0
|
|
20231113,171000,5642382845,2915,2915,2915,2915,0
|
|
20231113,170900,5642382845,2915,2915,2915,2915,0
|
|
20231113,170800,5642382845,2915,2915,2915,2915,0
|
|
20231113,170700,5642382845,2915,2915,2915,2915,0
|
|
20231113,170600,5642382845,2915,2915,2915,2915,0
|
|
20231113,170500,5642382845,2915,2915,2915,2915,0
|
|
20231113,170400,5642382845,2915,2915,2915,2915,0
|
|
20231113,170300,5642382845,2915,2915,2915,2915,0
|
|
20231113,170200,5642382845,2915,2915,2915,2915,0
|
|
20231113,170100,5642382845,2915,2915,2915,2915,0
|
|
20231113,170000,5642382845,2915,2915,2915,2915,0
|
|
20231113,165900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,165800,5642382845,2915,2915,2915,2915,0
|
|
20231113,165700,5642382845,2915,2915,2915,2915,0
|
|
20231113,165600,5642382845,2915,2915,2915,2915,0
|
|
20231113,165500,5642382845,2915,2915,2915,2915,0
|
|
20231113,165400,5642382845,2915,2915,2915,2915,0
|
|
20231113,165300,5642382845,2915,2915,2915,2915,0
|
|
20231113,165200,5642382845,2915,2915,2915,2915,0
|
|
20231113,165100,5642382845,2915,2915,2915,2915,0
|
|
20231113,165000,5642382845,2915,2915,2915,2915,0
|
|
20231113,164900,5642382845,2915,2915,2915,2915,0
|
|
20231113,164800,5642382845,2915,2915,2915,2915,0
|
|
20231113,164700,5642382845,2915,2915,2915,2915,0
|
|
20231113,164600,5642382845,2915,2915,2915,2915,0
|
|
20231113,164500,5642382845,2915,2915,2915,2915,0
|
|
20231113,164400,5642382845,2915,2915,2915,2915,0
|
|
20231113,164300,5642382845,2915,2915,2915,2915,0
|
|
20231113,164200,5642382845,2915,2915,2915,2915,0
|
|
20231113,164100,5642382845,2915,2915,2915,2915,0
|
|
20231113,164000,5642382845,2915,2915,2915,2915,0
|
|
20231113,163900,5642382845,2915,2915,2915,2915,0
|
|
20231113,163800,5642382845,2915,2915,2915,2915,0
|
|
20231113,163700,5642382845,2915,2915,2915,2915,0
|
|
20231113,163600,5642382845,2915,2915,2915,2915,0
|
|
20231113,163500,5642382845,2915,2915,2915,2915,0
|
|
20231113,163400,5642382845,2915,2915,2915,2915,0
|
|
20231113,163300,5642382845,2915,2915,2915,2915,0
|
|
20231113,163200,5642382845,2915,2915,2915,2915,0
|
|
20231113,163100,5642382845,2915,2915,2915,2915,0
|
|
20231113,163000,5642382845,2915,2915,2915,2915,0
|
|
20231113,162900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,162800,5642382845,2915,2915,2915,2915,0
|
|
20231113,162700,5642382845,2915,2915,2915,2915,0
|
|
20231113,162600,5642382845,2915,2915,2915,2915,0
|
|
20231113,162500,5642382845,2915,2915,2915,2915,0
|
|
20231113,162400,5642382845,2915,2915,2915,2915,0
|
|
20231113,162300,5642382845,2915,2915,2915,2915,0
|
|
20231113,162200,5642382845,2915,2915,2915,2915,0
|
|
20231113,162100,5642382845,2915,2915,2915,2915,0
|
|
20231113,162000,5642382845,2915,2915,2915,2915,0
|
|
20231113,161900,5642382845,2915,2915,2915,2915,0
|
|
20231113,161800,5642382845,2915,2915,2915,2915,0
|
|
20231113,161700,5642382845,2915,2915,2915,2915,0
|
|
20231113,161600,5642382845,2915,2915,2915,2915,0
|
|
20231113,161500,5642382845,2915,2915,2915,2915,0
|
|
20231113,161400,5642382845,2915,2915,2915,2915,0
|
|
20231113,161300,5642382845,2915,2915,2915,2915,0
|
|
20231113,161200,5642382845,2915,2915,2915,2915,0
|
|
20231113,161100,5642382845,2915,2915,2915,2915,0
|
|
20231113,161000,5642382845,2915,2915,2915,2915,0
|
|
20231113,160900,5642382845,2915,2915,2915,2915,0
|
|
20231113,160800,5642382845,2915,2915,2915,2915,0
|
|
20231113,160700,5642382845,2915,2915,2915,2915,0
|
|
20231113,160600,5642382845,2915,2915,2915,2915,0
|
|
20231113,160500,5642382845,2915,2915,2915,2915,0
|
|
20231113,160400,5642382845,2915,2915,2915,2915,0
|
|
20231113,160300,5642382845,2915,2915,2915,2915,0
|
|
20231113,160200,5642382845,2915,2915,2915,2915,0
|
|
20231113,160100,5642382845,2915,2915,2915,2915,0
|
|
20231113,160000,5642382845,2915,2915,2915,2915,0
|
|
20231113,155900,5642382845,2915,2915,2915,2915,47754
|
|
20231113,155800,5642382845,2915,2915,2915,2915,0
|
|
20231113,155700,5642382845,2915,2915,2915,2915,0
|
|
20231113,155600,5642382845,2915,2915,2915,2915,0
|
|
20231113,155500,5642382845,2915,2915,2915,2915,0
|
|
20231113,155400,5642382845,2915,2915,2915,2915,0
|
|
20231113,155300,5642382845,2915,2915,2915,2915,0
|
|
20231113,155200,5642382845,2915,2915,2915,2915,0
|
|
20231113,155100,5642382845,2915,2915,2915,2915,0
|
|
20231113,155000,5642382845,2915,2915,2915,2915,0
|
|
20231113,154900,5642382845,2915,2915,2915,2915,0
|
|
20231113,154800,5642382845,2915,2915,2915,2915,0
|
|
20231113,154700,5642382845,2915,2915,2915,2915,0
|
|
20231113,154600,5642382845,2915,2915,2915,2915,0
|
|
20231113,154500,5642382845,2915,2915,2915,2915,0
|
|
20231113,154400,5642382845,2915,2915,2915,2915,0
|
|
20231113,154300,5642382845,2915,2915,2915,2915,0
|
|
20231113,154200,5642382845,2915,2915,2915,2915,0
|
|
20231113,154100,5642382845,2915,2915,2915,2915,0
|
|
20231113,154000,5642382845,2915,2915,2915,2915,0
|
|
20231113,153900,5642382845,2915,2915,2915,2915,0
|
|
20231113,153800,5642382845,2915,2915,2915,2915,0
|
|
20231113,153700,5642382845,2915,2915,2915,2915,0
|
|
20231113,153600,5642382845,2915,2915,2915,2915,0
|
|
20231113,153500,5642382845,2915,2915,2915,2915,0
|
|
20231113,153400,5642382845,2915,2915,2915,2915,0
|
|
20231113,153300,5642382845,2915,2915,2915,2915,0
|
|
20231113,153200,5642382845,2915,2915,2915,2915,0
|
|
20231113,153100,5642382845,2915,2915,2915,2915,0
|
|
20231113,153000,5642382845,2915,2915,2915,2915,47754
|
|
20231113,152900,5503179935,2910,2910,2910,2910,0
|
|
20231113,152800,5503179935,2910,2910,2910,2910,0
|
|
20231113,152700,5503179935,2910,2910,2910,2910,0
|
|
20231113,152600,5503179935,2910,2910,2910,2910,0
|
|
20231113,152500,5503179935,2910,2910,2910,2910,0
|
|
20231113,152400,5503179935,2910,2910,2910,2910,0
|
|
20231113,152300,5503179935,2910,2910,2910,2910,0
|
|
20231113,152200,5503179935,2910,2910,2910,2910,0
|
|
20231113,152100,5503179935,2910,2910,2910,2910,0
|
|
20231113,152000,5503179935,2910,2910,2910,2910,0
|
|
20231113,151900,5503179935,2910,2895,2915,2895,32563
|
|
20231113,151800,5408796905,2890,2880,2895,2880,1129
|
|
20231113,151700,5405533540,2890,2885,2890,2880,9588
|
|
20231113,151600,5377904400,2890,2885,2890,2885,3315
|
|
20231113,151500,5368338830,2890,2885,2890,2885,314
|
|
20231113,151400,5367432880,2880,2880,2885,2880,1119
|
|
20231113,151300,5364209145,2885,2885,2890,2880,309
|
|
20231113,151200,5363317760,2885,2890,2890,2885,273
|
|
20231113,151100,5362528960,2890,2880,2890,2880,1053
|
|
20231113,151000,5359494740,2880,2880,2880,2875,1068
|
|
20231113,150900,5356421800,2880,2880,2880,2870,6996
|
|
20231113,150800,5336323650,2880,2880,2880,2875,605
|
|
20231113,150700,5334581755,2885,2880,2885,2880,1482
|
|
20231113,150600,5330308395,2880,2875,2880,2875,818
|
|
20231113,150500,5327953055,2880,2880,2880,2870,2418
|
|
20231113,150400,5321008415,2880,2885,2885,2880,194
|
|
20231113,150300,5320448830,2885,2875,2885,2875,318
|
|
20231113,150200,5319534400,2875,2875,2880,2875,2034
|
|
20231113,150100,5313686385,2880,2880,2880,2875,572
|
|
20231113,150000,5312041670,2880,2880,2880,2880,1377
|
|
20231113,145900,5308075910,2875,2875,2885,2870,892
|
|
20231113,145800,5305510495,2875,2880,2885,2870,4576
|
|
20231113,145700,5292356355,2885,2875,2885,2875,2073
|
|
20231113,145600,5286387635,2875,2880,2890,2875,3355
|
|
20231113,145500,5276727545,2880,2880,2880,2875,2792
|
|
20231113,145400,5268686590,2875,2890,2890,2875,2513
|
|
20231113,145300,5261454165,2880,2885,2890,2870,7241
|
|
20231113,145200,5240659625,2880,2885,2885,2880,6516
|
|
20231113,145100,5221871070,2885,2890,2890,2885,1321
|
|
20231113,145000,5218059980,2890,2890,2890,2885,1258
|
|
20231113,144900,5214425360,2890,2895,2895,2890,1688
|
|
20231113,144800,5209538750,2895,2895,2895,2890,3172
|
|
20231113,144700,5200356360,2895,2895,2895,2895,1155
|
|
20231113,144600,5197012635,2895,2900,2900,2895,353
|
|
20231113,144500,5195990685,2895,2890,2895,2890,1954
|
|
20231113,144400,5190335265,2890,2905,2905,2885,4975
|
|
20231113,144300,5175972245,2890,2905,2905,2890,23487
|
|
20231113,144200,5108024080,2905,2905,2905,2905,665
|
|
20231113,144100,5106092255,2905,2905,2905,2900,3516
|
|
20231113,144000,5095882275,2905,2905,2905,2905,280
|
|
20231113,143900,5095068875,2905,2910,2910,2905,438
|
|
20231113,143800,5093795975,2910,2910,2910,2910,1722
|
|
20231113,143700,5088784955,2910,2910,2910,2910,0
|
|
20231113,143600,5088784955,2910,2915,2915,2910,62
|
|
20231113,143500,5088604385,2915,2915,2915,2915,285
|
|
20231113,143400,5087773610,2910,2905,2910,2905,3242
|
|
20231113,143300,5078346980,2895,2900,2900,2895,927
|
|
20231113,143200,5075661510,2905,2905,2905,2905,73
|
|
20231113,143100,5075449445,2900,2900,2900,2900,0
|
|
20231113,143000,5075449445,2900,2910,2910,2895,7748
|
|
20231113,142900,5052998415,2910,2910,2910,2910,3345
|
|
20231113,142800,5043264465,2910,2915,2915,2910,900
|
|
20231113,142700,5040642965,2910,2920,2920,2905,8598
|
|
20231113,142600,5015622965,2920,2925,2925,2920,3529
|
|
20231113,142500,5005311005,2925,2925,2925,2920,5307
|
|
20231113,142400,4989792235,2925,2920,2925,2920,8704
|
|
20231113,142300,4964376045,2915,2915,2915,2915,1323
|
|
20231113,142200,4960519500,2915,2910,2920,2910,22484
|
|
20231113,142100,4894987575,2905,2910,2910,2905,82
|
|
20231113,142000,4894749005,2910,2910,2910,2910,304
|
|
20231113,141900,4893864365,2910,2910,2910,2910,338
|
|
20231113,141800,4892880785,2910,2910,2910,2910,37
|
|
20231113,141700,4892773115,2900,2905,2905,2895,5541
|
|
20231113,141600,4876721475,2905,2915,2915,2905,3549
|
|
20231113,141500,4866393505,2915,2910,2915,2910,2787
|
|
20231113,141400,4858283255,2910,2915,2915,2910,968
|
|
20231113,141300,4855465520,2905,2915,2915,2905,2062
|
|
20231113,141200,4849464085,2915,2910,2920,2910,9472
|
|
20231113,141100,4821858145,2905,2905,2910,2905,5517
|
|
20231113,141000,4805809185,2910,2905,2915,2900,2223
|
|
20231113,140900,4799352465,2905,2895,2920,2890,15150
|
|
20231113,140800,4755283315,2895,2895,2895,2895,4665
|
|
20231113,140700,4741778140,2895,2890,2895,2885,4454
|
|
20231113,140600,4728896025,2890,2885,2890,2885,1003
|
|
20231113,140500,4726002355,2880,2880,2880,2880,1053
|
|
20231113,140400,4722969715,2880,2880,2880,2875,2240
|
|
20231113,140300,4716519270,2880,2890,2890,2880,593
|
|
20231113,140200,4714809300,2890,2885,2890,2885,2328
|
|
20231113,140100,4708092625,2885,2880,2885,2880,1798
|
|
20231113,140000,4702913705,2880,2885,2885,2880,471
|
|
20231113,135900,4701557205,2885,2880,2885,2880,2730
|
|
20231113,135800,4693694735,2880,2885,2885,2880,800
|
|
20231113,135700,4691390050,2880,2870,2880,2870,3946
|
|
20231113,135600,4680040610,2870,2870,2870,2870,1841
|
|
20231113,135500,4674756940,2870,2875,2875,2870,2454
|
|
20231113,135400,4667713455,2875,2875,2875,2875,3556
|
|
20231113,135300,4657489955,2875,2890,2890,2875,423
|
|
20231113,135200,4656271690,2875,2880,2880,2875,7185
|
|
20231113,135100,4635581680,2880,2880,2880,2880,378
|
|
20231113,135000,4634493040,2880,2880,2880,2875,5
|
|
20231113,134900,4634478645,2880,2875,2880,2875,1004
|
|
20231113,134800,4631592135,2870,2870,2870,2870,10
|
|
20231113,134700,4631563435,2870,2880,2880,2870,4023
|
|
20231113,134600,4620008420,2880,2880,2880,2880,50
|
|
20231113,134500,4619864420,2875,2875,2875,2875,300
|
|
20231113,134400,4619001920,2875,2870,2875,2870,495
|
|
20231113,134300,4617579795,2870,2870,2870,2870,0
|
|
20231113,134200,4617579795,2870,2870,2870,2870,1818
|
|
20231113,134100,4612362135,2875,2870,2875,2860,9686
|
|
20231113,134000,4584630095,2870,2880,2880,2870,5804
|
|
20231113,133900,4567962925,2880,2885,2885,2880,2391
|
|
20231113,133800,4561076840,2885,2875,2885,2875,2603
|
|
20231113,133700,4553581505,2875,2875,2875,2870,1628
|
|
20231113,133600,4548905410,2870,2870,2870,2870,6527
|
|
20231113,133500,4530172920,2870,2875,2875,2870,3382
|
|
20231113,133400,4520456370,2880,2875,2880,2875,822
|
|
20231113,133300,4518093095,2875,2875,2875,2875,6754
|
|
20231113,133200,4498675345,2875,2880,2880,2875,8890
|
|
20231113,133100,4473095885,2880,2885,2885,2880,260
|
|
20231113,133000,4472346085,2885,2885,2885,2885,1760
|
|
20231113,132900,4467268485,2885,2885,2885,2885,3740
|
|
20231113,132800,4456478585,2885,2890,2890,2885,2920
|
|
20231113,132700,4448047035,2890,2900,2900,2890,3317
|
|
20231113,132600,4438457180,2900,2895,2900,2895,913
|
|
20231113,132500,4435813555,2895,2895,2895,2895,1
|
|
20231113,132400,4435810660,2900,2905,2910,2900,2475
|
|
20231113,132300,4428623710,2905,2905,2905,2905,45
|
|
20231113,132200,4428492985,2905,2905,2905,2905,357
|
|
20231113,132100,4427455900,2905,2905,2905,2905,115
|
|
20231113,132000,4427121825,2905,2900,2905,2900,595
|
|
20231113,131900,4425395500,2900,2910,2910,2900,110
|
|
20231113,131800,4425075935,2905,2900,2915,2900,6137
|
|
20231113,131700,4407239460,2900,2895,2900,2895,841
|
|
20231113,131600,4404800660,2895,2900,2900,2895,726
|
|
20231113,131500,4402697140,2900,2895,2900,2895,411
|
|
20231113,131400,4401507245,2895,2890,2900,2890,1582
|
|
20231113,131300,4396926045,2890,2890,2890,2890,1655
|
|
20231113,131200,4392143095,2885,2885,2885,2885,1021
|
|
20231113,131100,4389197510,2885,2885,2885,2885,3
|
|
20231113,131000,4389188855,2885,2875,2900,2875,5354
|
|
20231113,130900,4373736450,2880,2875,2880,2870,8528
|
|
20231113,130800,4349204960,2875,2885,2885,2875,12276
|
|
20231113,130700,4313855550,2885,2890,2890,2885,11867
|
|
20231113,130600,4279618995,2885,2885,2885,2885,66
|
|
20231113,130500,4279428585,2890,2895,2895,2890,2282
|
|
20231113,130400,4272833495,2895,2895,2900,2895,448
|
|
20231113,130300,4271536530,2895,2895,2895,2895,255
|
|
20231113,130200,4270798305,2895,2900,2900,2895,1830
|
|
20231113,130100,4265494795,2900,2900,2900,2900,500
|
|
20231113,130000,4264044795,2900,2900,2900,2900,101
|
|
20231113,125900,4263751895,2900,2905,2905,2900,278
|
|
20231113,125800,4262945645,2905,2905,2905,2905,424
|
|
20231113,125700,4261713925,2905,2900,2905,2900,9
|
|
20231113,125600,4261687800,2905,2900,2905,2900,295
|
|
20231113,125500,4260832075,2900,2900,2905,2900,3107
|
|
20231113,125400,4251821675,2900,2905,2905,2900,221
|
|
20231113,125300,4251179675,2905,2900,2905,2900,266
|
|
20231113,125200,4250408200,2900,2905,2910,2900,2485
|
|
20231113,125100,4243193605,2900,2900,2900,2900,510
|
|
20231113,125000,4241714605,2905,2905,2910,2905,2597
|
|
20231113,124900,4234170315,2905,2905,2905,2905,1149
|
|
20231113,124800,4230832470,2905,2900,2905,2895,664
|
|
20231113,124700,4228907725,2900,2900,2900,2895,1683
|
|
20231113,124600,4224028720,2895,2890,2895,2890,284
|
|
20231113,124500,4223207100,2890,2885,2890,2885,580
|
|
20231113,124400,4221532945,2885,2890,2890,2885,156
|
|
20231113,124300,4221082460,2890,2890,2890,2890,2
|
|
20231113,124200,4221076680,2890,2890,2890,2890,2011
|
|
20231113,124100,4215264890,2890,2890,2890,2890,135
|
|
20231113,124000,4214874740,2890,2885,2890,2885,637
|
|
20231113,123900,4213036980,2890,2890,2890,2890,69
|
|
20231113,123800,4212837570,2890,2890,2890,2890,570
|
|
20231113,123700,4211190270,2885,2895,2895,2885,1434
|
|
20231113,123600,4207045105,2895,2885,2895,2885,53
|
|
20231113,123500,4206892030,2890,2895,2895,2890,10001
|
|
20231113,123400,4177988240,2895,2895,2895,2890,292
|
|
20231113,123300,4177142930,2895,2895,2895,2895,123
|
|
20231113,123200,4176786845,2895,2900,2900,2895,1472
|
|
20231113,123100,4172525400,2900,2900,2900,2895,1056
|
|
20231113,123000,4169463500,2900,2900,2900,2900,2968
|
|
20231113,122900,4160856300,2905,2905,2905,2905,1292
|
|
20231113,122800,4157103040,2900,2895,2900,2895,1601
|
|
20231113,122700,4152465140,2900,2900,2900,2900,820
|
|
20231113,122600,4150087140,2900,2900,2900,2900,255
|
|
20231113,122500,4149347640,2900,2900,2900,2900,492
|
|
20231113,122400,4147920840,2900,2900,2900,2895,368
|
|
20231113,122300,4146854405,2900,2895,2900,2895,121
|
|
20231113,122200,4146504035,2890,2890,2895,2890,2136
|
|
20231113,122100,4140330985,2890,2890,2890,2885,3126
|
|
20231113,122000,4131299865,2885,2895,2895,2885,15663
|
|
20231113,121900,4086027855,2895,2900,2900,2890,5626
|
|
20231113,121800,4069745010,2900,2895,2900,2895,4011
|
|
20231113,121700,4058121775,2895,2895,2895,2890,538
|
|
20231113,121600,4056566005,2890,2885,2895,2885,2960
|
|
20231113,121500,4048020060,2885,2890,2890,2870,27566
|
|
20231113,121400,3968714130,2890,2895,2900,2880,24306
|
|
20231113,121300,3898554700,2895,2905,2910,2890,27917
|
|
20231113,121200,3817706850,2910,2910,2910,2900,6788
|
|
20231113,121100,3797987695,2910,2895,2910,2895,19830
|
|
20231113,121000,3740527275,2895,2925,2925,2895,41946
|
|
20231113,120900,3618511995,2930,2925,2940,2920,27286
|
|
20231113,120800,3538588960,2925,2910,2925,2900,23986
|
|
20231113,120700,3468721375,2910,2910,2910,2905,3912
|
|
20231113,120600,3457337760,2915,2920,2920,2915,1647
|
|
20231113,120500,3452536735,2920,2915,2920,2910,3202
|
|
20231113,120400,3443209055,2915,2915,2915,2915,3184
|
|
20231113,120300,3433927695,2910,2915,2915,2910,1440
|
|
20231113,120200,3429730820,2915,2910,2915,2905,1852
|
|
20231113,120100,3424346485,2910,2910,2910,2905,12874
|
|
20231113,120000,3386922180,2910,2915,2915,2910,3917
|
|
20231113,115900,3375516340,2915,2915,2915,2915,6575
|
|
20231113,115800,3356350215,2915,2915,2920,2915,418
|
|
20231113,115700,3355130025,2915,2920,2925,2915,2368
|
|
20231113,115600,3348223115,2915,2925,2925,2915,3821
|
|
20231113,115500,3337068400,2925,2920,2925,2915,2212
|
|
20231113,115400,3330607845,2920,2910,2920,2910,4726
|
|
20231113,115300,3316828785,2915,2910,2920,2910,2131
|
|
20231113,115200,3310616755,2910,2910,2915,2905,3843
|
|
20231113,115100,3299434170,2905,2910,2910,2905,2140
|
|
20231113,115000,3293210690,2910,2915,2915,2905,4269
|
|
20231113,114900,3280785115,2920,2920,2920,2915,72
|
|
20231113,114800,3280574885,2925,2925,2925,2925,9
|
|
20231113,114700,3280548560,2930,2930,2940,2915,8273
|
|
20231113,114600,3256303595,2920,2915,2930,2905,16643
|
|
20231113,114500,3207746405,2910,2915,2915,2905,18843
|
|
20231113,114400,3152926030,2915,2915,2915,2915,754
|
|
20231113,114300,3150728120,2920,2930,2930,2915,9851
|
|
20231113,114200,3121955100,2930,2935,2940,2930,8081
|
|
20231113,114100,3098236415,2935,2935,2935,2930,1290
|
|
20231113,114000,3094450655,2935,2935,2940,2930,7761
|
|
20231113,113900,3071677035,2935,2940,2945,2935,1332
|
|
20231113,113800,3067765915,2940,2940,2945,2940,1843
|
|
20231113,113700,3062346120,2945,2945,2950,2935,6837
|
|
20231113,113600,3042248660,2940,2945,2945,2935,8249
|
|
20231113,113500,3017981340,2945,2945,2960,2940,48133
|
|
20231113,113400,2875906065,2945,2935,2950,2935,18217
|
|
20231113,113300,2822289125,2940,2935,2940,2935,3529
|
|
20231113,113200,2811927335,2935,2940,2940,2935,542
|
|
20231113,113100,2810336290,2940,2940,2945,2935,12351
|
|
20231113,113000,2774015010,2940,2925,2940,2925,20144
|
|
20231113,112900,2714849500,2925,2930,2930,2925,1431
|
|
20231113,112800,2710663820,2925,2925,2925,2920,3310
|
|
20231113,112700,2700985280,2925,2925,2925,2925,2
|
|
20231113,112600,2700979430,2925,2925,2925,2925,2
|
|
20231113,112500,2700973580,2930,2925,2935,2925,24980
|
|
20231113,112400,2627864665,2920,2910,2920,2910,5436
|
|
20231113,112300,2611998205,2910,2915,2920,2910,3899
|
|
20231113,112200,2600631635,2915,2910,2915,2910,610
|
|
20231113,112100,2598853945,2910,2915,2915,2910,4597
|
|
20231113,112000,2585464090,2920,2920,2920,2915,309
|
|
20231113,111900,2584563060,2920,2920,2920,2920,2799
|
|
20231113,111800,2576389980,2920,2925,2925,2920,134
|
|
20231113,111700,2575998695,2925,2925,2925,2920,502
|
|
20231113,111600,2574532845,2915,2920,2920,2915,702
|
|
20231113,111500,2572484820,2925,2920,2925,2920,5921
|
|
20231113,111400,2555173665,2920,2920,2920,2920,0
|
|
20231113,111300,2555173665,2920,2920,2920,2920,1030
|
|
20231113,111200,2552166065,2915,2910,2915,2910,1632
|
|
20231113,111100,2547414465,2905,2910,2910,2905,3003
|
|
20231113,111000,2538678235,2915,2910,2915,2910,109
|
|
20231113,110900,2538361040,2910,2910,2910,2910,701
|
|
20231113,110800,2536321130,2910,2910,2910,2910,1634
|
|
20231113,110700,2531566190,2910,2905,2920,2905,574
|
|
20231113,110600,2529896880,2905,2905,2920,2905,3590
|
|
20231113,110500,2519448795,2900,2915,2915,2900,14492
|
|
20231113,110400,2477283255,2915,2920,2920,2915,1366
|
|
20231113,110300,2473296305,2920,2915,2925,2915,1990
|
|
20231113,110200,2467486655,2915,2920,2920,2915,1990
|
|
20231113,110100,2461675860,2920,2920,2925,2920,2623
|
|
20231113,110000,2454008310,2925,2925,2925,2925,4243
|
|
20231113,105900,2441597535,2925,2930,2930,2925,1798
|
|
20231113,105800,2436335000,2930,2930,2930,2930,8452
|
|
20231113,105700,2411570640,2930,2925,2930,2925,694
|
|
20231113,105600,2409540590,2925,2925,2925,2920,4214
|
|
20231113,105500,2397219085,2930,2930,2930,2925,705
|
|
20231113,105400,2395156200,2930,2930,2930,2930,1588
|
|
20231113,105300,2390503360,2930,2925,2930,2925,431
|
|
20231113,105200,2389241680,2925,2925,2925,2925,2228
|
|
20231113,105100,2382724780,2925,2930,2930,2925,272
|
|
20231113,105000,2381929030,2930,2935,2935,2930,2861
|
|
20231113,104900,2373546285,2935,2930,2935,2925,4124
|
|
20231113,104800,2361462600,2930,2930,2930,2925,1133
|
|
20231113,104700,2358143430,2930,2925,2930,2925,846
|
|
20231113,104600,2355665595,2930,2925,2935,2925,16687
|
|
20231113,104500,2306759210,2925,2920,2925,2920,623
|
|
20231113,104400,2304939275,2925,2925,2925,2920,1456
|
|
20231113,104300,2300686870,2920,2925,2925,2920,830
|
|
20231113,104200,2298261635,2925,2920,2925,2920,183
|
|
20231113,104100,2297726455,2920,2920,2925,2920,3311
|
|
20231113,104000,2288042560,2920,2925,2925,2920,1740
|
|
20231113,103900,2282953210,2920,2920,2920,2920,2194
|
|
20231113,103800,2276546730,2920,2920,2920,2915,1736
|
|
20231113,103700,2271477860,2915,2920,2920,2915,2465
|
|
20231113,103600,2264292255,2920,2920,2920,2920,1301
|
|
20231113,103500,2260493335,2915,2910,2915,2910,803
|
|
20231113,103400,2258152620,2910,2905,2910,2905,1144
|
|
20231113,103300,2254825255,2905,2910,2910,2905,4220
|
|
20231113,103200,2242552240,2910,2910,2910,2910,1087
|
|
20231113,103100,2239389070,2910,2910,2910,2905,576
|
|
20231113,103000,2237713160,2910,2910,2910,2910,267
|
|
20231113,102900,2236936190,2910,2915,2920,2910,3736
|
|
20231113,102800,2226062090,2920,2920,2920,2910,1849
|
|
20231113,102700,2220665840,2920,2915,2920,2915,1692
|
|
20231113,102600,2215728195,2915,2900,2915,2900,11475
|
|
20231113,102500,2182378935,2900,2905,2905,2900,3189
|
|
20231113,102400,2173127835,2905,2900,2905,2900,780
|
|
20231113,102300,2170865705,2905,2905,2905,2900,633
|
|
20231113,102200,2169026980,2905,2905,2905,2905,2773
|
|
20231113,102100,2160971415,2905,2905,2910,2905,2485
|
|
20231113,102000,2153750275,2910,2905,2910,2905,68
|
|
20231113,101900,2153552575,2905,2905,2905,2905,37
|
|
20231113,101800,2153445090,2910,2905,2910,2905,3126
|
|
20231113,101700,2144364035,2900,2910,2910,2900,7206
|
|
20231113,101600,2123447710,2910,2905,2915,2905,2361
|
|
20231113,101500,2116580110,2905,2910,2915,2905,7454
|
|
20231113,101400,2094889745,2905,2905,2910,2905,1384
|
|
20231113,101300,2090868365,2905,2900,2910,2900,880
|
|
20231113,101200,2088312295,2900,2905,2905,2895,9237
|
|
20231113,101100,2061523460,2905,2920,2920,2905,6553
|
|
20231113,101000,2042441090,2920,2920,2920,2915,2901
|
|
20231113,100900,2033972280,2920,2940,2940,2915,14371
|
|
20231113,100800,1991877235,2935,2935,2935,2915,28857
|
|
20231113,100700,1907371410,2925,2915,2930,2915,7827
|
|
20231113,100600,1884486365,2920,2930,2930,2915,7671
|
|
20231113,100500,1862083905,2930,2915,2930,2915,9246
|
|
20231113,100400,1835025085,2920,2920,2920,2920,2856
|
|
20231113,100300,1826685565,2920,2915,2920,2910,2228
|
|
20231113,100200,1820190290,2920,2910,2920,2900,11712
|
|
20231113,100100,1786075930,2905,2900,2905,2900,7311
|
|
20231113,100000,1764857635,2895,2885,2895,2885,2684
|
|
20231113,095900,1757096095,2885,2890,2890,2885,1640
|
|
20231113,095800,1752362660,2890,2890,2895,2885,4498
|
|
20231113,095700,1739371315,2900,2900,2900,2890,1949
|
|
20231113,095600,1733722695,2900,2895,2905,2895,3399
|
|
20231113,095500,1723876930,2890,2885,2895,2885,1255
|
|
20231113,095400,1720255155,2880,2885,2895,2880,6184
|
|
20231113,095300,1702415825,2885,2890,2890,2885,864
|
|
20231113,095200,1699921890,2890,2880,2890,2875,3952
|
|
20231113,095100,1688523930,2880,2875,2885,2870,10988
|
|
20231113,095000,1656921190,2875,2875,2875,2870,3179
|
|
20231113,094900,1647783515,2875,2880,2880,2875,5805
|
|
20231113,094800,1631094015,2880,2880,2885,2880,3534
|
|
20231113,094700,1620910590,2880,2890,2895,2880,9150
|
|
20231113,094600,1594528835,2895,2900,2900,2895,3297
|
|
20231113,094500,1584981135,2900,2910,2910,2900,2940
|
|
20231113,094400,1576436215,2905,2905,2905,2900,7085
|
|
20231113,094300,1555861360,2905,2895,2905,2895,1499
|
|
20231113,094200,1551517335,2895,2910,2915,2895,6451
|
|
20231113,094100,1532745335,2910,2895,2935,2895,57976
|
|
20231113,094000,1363685515,2900,2875,2900,2870,24389
|
|
20231113,093900,1293276235,2890,2885,2895,2875,15115
|
|
20231113,093800,1249721500,2880,2890,2890,2880,11249
|
|
20231113,093700,1217316980,2890,2880,2890,2875,13956
|
|
20231113,093600,1177103050,2880,2895,2895,2875,8384
|
|
20231113,093500,1152918845,2895,2890,2895,2890,11680
|
|
20231113,093400,1119132145,2890,2890,2900,2890,8392
|
|
20231113,093300,1094846705,2890,2895,2900,2885,29163
|
|
20231113,093200,1010389030,2900,2900,2905,2895,34948
|
|
20231113,093100,909015205,2895,2875,2895,2875,37388
|
|
20231113,093000,800962185,2875,2875,2885,2875,9201
|
|
20231113,092900,774450270,2875,2885,2885,2875,8595
|
|
20231113,092800,749693030,2880,2865,2885,2860,20520
|
|
20231113,092700,690696285,2860,2855,2860,2855,2905
|
|
20231113,092600,682394235,2855,2870,2870,2855,7752
|
|
20231113,092500,660220915,2870,2880,2885,2860,17399
|
|
20231113,092400,610189505,2880,2875,2880,2875,10485
|
|
20231113,092300,580012250,2875,2865,2880,2860,18653
|
|
20231113,092200,526452160,2865,2860,2880,2855,24637
|
|
20231113,092100,455765770,2855,2855,2865,2850,17276
|
|
20231113,092000,406408870,2855,2855,2855,2845,11816
|
|
20231113,091900,372718185,2850,2850,2855,2845,6806
|
|
20231113,091800,353340970,2845,2855,2855,2840,7515
|
|
20231113,091700,331952010,2860,2850,2865,2845,15178
|
|
20231113,091600,288592560,2845,2825,2850,2825,18299
|
|
20231113,091500,236665805,2825,2825,2830,2825,3119
|
|
20231113,091400,227848130,2825,2825,2830,2825,3895
|
|
20231113,091300,216839755,2825,2820,2835,2820,11347
|
|
20231113,091200,184775285,2815,2805,2815,2805,12273
|
|
20231113,091100,150253525,2805,2810,2810,2805,2484
|
|
20231113,091000,143276735,2805,2810,2810,2805,456
|
|
20231113,090900,141995875,2810,2810,2815,2810,4201
|
|
20231113,090800,130188995,2810,2790,2810,2790,8807
|
|
20231113,090700,105462915,2785,2780,2785,2775,3638
|
|
20231113,090600,95351630,2780,2785,2785,2780,1691
|
|
20231113,090500,90648505,2785,2780,2795,2775,3982
|
|
20231113,090400,79562480,2785,2800,2800,2785,3426
|
|
20231113,090300,70004220,2795,2800,2820,2795,5992
|
|
20231113,090200,53231225,2800,2810,2810,2795,2938
|
|
20231113,090100,45015285,2810,2810,2810,2800,2826
|
|
20231113,090000,37095130,2815,2815,2815,2805,13153
|