602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,185800,2366105335,2925,2925,2925,2925,0
|
|
20231114,185700,2366105335,2925,2925,2925,2925,0
|
|
20231114,185600,2366105335,2925,2925,2925,2925,0
|
|
20231114,185500,2366105335,2925,2925,2925,2925,0
|
|
20231114,185400,2366105335,2925,2925,2925,2925,0
|
|
20231114,185300,2366105335,2925,2925,2925,2925,0
|
|
20231114,185200,2366105335,2925,2925,2925,2925,0
|
|
20231114,185100,2366105335,2925,2925,2925,2925,0
|
|
20231114,185000,2366105335,2925,2925,2925,2925,0
|
|
20231114,184900,2366105335,2925,2925,2925,2925,0
|
|
20231114,184800,2366105335,2925,2925,2925,2925,0
|
|
20231114,184700,2366105335,2925,2925,2925,2925,0
|
|
20231114,184600,2366105335,2925,2925,2925,2925,0
|
|
20231114,184500,2366105335,2925,2925,2925,2925,0
|
|
20231114,184400,2366105335,2925,2925,2925,2925,0
|
|
20231114,184300,2366105335,2925,2925,2925,2925,0
|
|
20231114,184200,2366105335,2925,2925,2925,2925,0
|
|
20231114,184100,2366105335,2925,2925,2925,2925,0
|
|
20231114,184000,2366105335,2925,2925,2925,2925,0
|
|
20231114,183900,2366105335,2925,2925,2925,2925,0
|
|
20231114,183800,2366105335,2925,2925,2925,2925,0
|
|
20231114,183700,2366105335,2925,2925,2925,2925,0
|
|
20231114,183600,2366105335,2925,2925,2925,2925,0
|
|
20231114,183500,2366105335,2925,2925,2925,2925,0
|
|
20231114,183400,2366105335,2925,2925,2925,2925,0
|
|
20231114,183300,2366105335,2925,2925,2925,2925,0
|
|
20231114,183200,2366105335,2925,2925,2925,2925,0
|
|
20231114,183100,2366105335,2925,2925,2925,2925,0
|
|
20231114,183000,2366105335,2925,2925,2925,2925,0
|
|
20231114,182900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,182800,2366105335,2925,2925,2925,2925,0
|
|
20231114,182700,2366105335,2925,2925,2925,2925,0
|
|
20231114,182600,2366105335,2925,2925,2925,2925,0
|
|
20231114,182500,2366105335,2925,2925,2925,2925,0
|
|
20231114,182400,2366105335,2925,2925,2925,2925,0
|
|
20231114,182300,2366105335,2925,2925,2925,2925,0
|
|
20231114,182200,2366105335,2925,2925,2925,2925,0
|
|
20231114,182100,2366105335,2925,2925,2925,2925,0
|
|
20231114,182000,2366105335,2925,2925,2925,2925,0
|
|
20231114,181900,2366105335,2925,2925,2925,2925,0
|
|
20231114,181800,2366105335,2925,2925,2925,2925,0
|
|
20231114,181700,2366105335,2925,2925,2925,2925,0
|
|
20231114,181600,2366105335,2925,2925,2925,2925,0
|
|
20231114,181500,2366105335,2925,2925,2925,2925,0
|
|
20231114,181400,2366105335,2925,2925,2925,2925,0
|
|
20231114,181300,2366105335,2925,2925,2925,2925,0
|
|
20231114,181200,2366105335,2925,2925,2925,2925,0
|
|
20231114,181100,2366105335,2925,2925,2925,2925,0
|
|
20231114,181000,2366105335,2925,2925,2925,2925,0
|
|
20231114,180900,2366105335,2925,2925,2925,2925,0
|
|
20231114,180800,2366105335,2925,2925,2925,2925,0
|
|
20231114,180700,2366105335,2925,2925,2925,2925,0
|
|
20231114,180600,2366105335,2925,2925,2925,2925,0
|
|
20231114,180500,2366105335,2925,2925,2925,2925,0
|
|
20231114,180400,2366105335,2925,2925,2925,2925,0
|
|
20231114,180300,2366105335,2925,2925,2925,2925,0
|
|
20231114,180200,2366105335,2925,2925,2925,2925,0
|
|
20231114,180100,2366105335,2925,2925,2925,2925,0
|
|
20231114,180000,2366105335,2925,2925,2925,2925,0
|
|
20231114,175900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,175800,2366105335,2925,2925,2925,2925,0
|
|
20231114,175700,2366105335,2925,2925,2925,2925,0
|
|
20231114,175600,2366105335,2925,2925,2925,2925,0
|
|
20231114,175500,2366105335,2925,2925,2925,2925,0
|
|
20231114,175400,2366105335,2925,2925,2925,2925,0
|
|
20231114,175300,2366105335,2925,2925,2925,2925,0
|
|
20231114,175200,2366105335,2925,2925,2925,2925,0
|
|
20231114,175100,2366105335,2925,2925,2925,2925,0
|
|
20231114,175000,2366105335,2925,2925,2925,2925,0
|
|
20231114,174900,2366105335,2925,2925,2925,2925,0
|
|
20231114,174800,2366105335,2925,2925,2925,2925,0
|
|
20231114,174700,2366105335,2925,2925,2925,2925,0
|
|
20231114,174600,2366105335,2925,2925,2925,2925,0
|
|
20231114,174500,2366105335,2925,2925,2925,2925,0
|
|
20231114,174400,2366105335,2925,2925,2925,2925,0
|
|
20231114,174300,2366105335,2925,2925,2925,2925,0
|
|
20231114,174200,2366105335,2925,2925,2925,2925,0
|
|
20231114,174100,2366105335,2925,2925,2925,2925,0
|
|
20231114,174000,2366105335,2925,2925,2925,2925,0
|
|
20231114,173900,2366105335,2925,2925,2925,2925,0
|
|
20231114,173800,2366105335,2925,2925,2925,2925,0
|
|
20231114,173700,2366105335,2925,2925,2925,2925,0
|
|
20231114,173600,2366105335,2925,2925,2925,2925,0
|
|
20231114,173500,2366105335,2925,2925,2925,2925,0
|
|
20231114,173400,2366105335,2925,2925,2925,2925,0
|
|
20231114,173300,2366105335,2925,2925,2925,2925,0
|
|
20231114,173200,2366105335,2925,2925,2925,2925,0
|
|
20231114,173100,2366105335,2925,2925,2925,2925,0
|
|
20231114,173000,2366105335,2925,2925,2925,2925,0
|
|
20231114,172900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,172800,2366105335,2925,2925,2925,2925,0
|
|
20231114,172700,2366105335,2925,2925,2925,2925,0
|
|
20231114,172600,2366105335,2925,2925,2925,2925,0
|
|
20231114,172500,2366105335,2925,2925,2925,2925,0
|
|
20231114,172400,2366105335,2925,2925,2925,2925,0
|
|
20231114,172300,2366105335,2925,2925,2925,2925,0
|
|
20231114,172200,2366105335,2925,2925,2925,2925,0
|
|
20231114,172100,2366105335,2925,2925,2925,2925,0
|
|
20231114,172000,2366105335,2925,2925,2925,2925,0
|
|
20231114,171900,2366105335,2925,2925,2925,2925,0
|
|
20231114,171800,2366105335,2925,2925,2925,2925,0
|
|
20231114,171700,2366105335,2925,2925,2925,2925,0
|
|
20231114,171600,2366105335,2925,2925,2925,2925,0
|
|
20231114,171500,2366105335,2925,2925,2925,2925,0
|
|
20231114,171400,2366105335,2925,2925,2925,2925,0
|
|
20231114,171300,2366105335,2925,2925,2925,2925,0
|
|
20231114,171200,2366105335,2925,2925,2925,2925,0
|
|
20231114,171100,2366105335,2925,2925,2925,2925,0
|
|
20231114,171000,2366105335,2925,2925,2925,2925,0
|
|
20231114,170900,2366105335,2925,2925,2925,2925,0
|
|
20231114,170800,2366105335,2925,2925,2925,2925,0
|
|
20231114,170700,2366105335,2925,2925,2925,2925,0
|
|
20231114,170600,2366105335,2925,2925,2925,2925,0
|
|
20231114,170500,2366105335,2925,2925,2925,2925,0
|
|
20231114,170400,2366105335,2925,2925,2925,2925,0
|
|
20231114,170300,2366105335,2925,2925,2925,2925,0
|
|
20231114,170200,2366105335,2925,2925,2925,2925,0
|
|
20231114,170100,2366105335,2925,2925,2925,2925,0
|
|
20231114,170000,2366105335,2925,2925,2925,2925,0
|
|
20231114,165900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,165800,2366105335,2925,2925,2925,2925,0
|
|
20231114,165700,2366105335,2925,2925,2925,2925,0
|
|
20231114,165600,2366105335,2925,2925,2925,2925,0
|
|
20231114,165500,2366105335,2925,2925,2925,2925,0
|
|
20231114,165400,2366105335,2925,2925,2925,2925,0
|
|
20231114,165300,2366105335,2925,2925,2925,2925,0
|
|
20231114,165200,2366105335,2925,2925,2925,2925,0
|
|
20231114,165100,2366105335,2925,2925,2925,2925,0
|
|
20231114,165000,2366105335,2925,2925,2925,2925,0
|
|
20231114,164900,2366105335,2925,2925,2925,2925,0
|
|
20231114,164800,2366105335,2925,2925,2925,2925,0
|
|
20231114,164700,2366105335,2925,2925,2925,2925,0
|
|
20231114,164600,2366105335,2925,2925,2925,2925,0
|
|
20231114,164500,2366105335,2925,2925,2925,2925,0
|
|
20231114,164400,2366105335,2925,2925,2925,2925,0
|
|
20231114,164300,2366105335,2925,2925,2925,2925,0
|
|
20231114,164200,2366105335,2925,2925,2925,2925,0
|
|
20231114,164100,2366105335,2925,2925,2925,2925,0
|
|
20231114,164000,2366105335,2925,2925,2925,2925,0
|
|
20231114,163900,2366105335,2925,2925,2925,2925,0
|
|
20231114,163800,2366105335,2925,2925,2925,2925,0
|
|
20231114,163700,2366105335,2925,2925,2925,2925,0
|
|
20231114,163600,2366105335,2925,2925,2925,2925,0
|
|
20231114,163500,2366105335,2925,2925,2925,2925,0
|
|
20231114,163400,2366105335,2925,2925,2925,2925,0
|
|
20231114,163300,2366105335,2925,2925,2925,2925,0
|
|
20231114,163200,2366105335,2925,2925,2925,2925,0
|
|
20231114,163100,2366105335,2925,2925,2925,2925,0
|
|
20231114,163000,2366105335,2925,2925,2925,2925,0
|
|
20231114,162900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,162800,2366105335,2925,2925,2925,2925,0
|
|
20231114,162700,2366105335,2925,2925,2925,2925,0
|
|
20231114,162600,2366105335,2925,2925,2925,2925,0
|
|
20231114,162500,2366105335,2925,2925,2925,2925,0
|
|
20231114,162400,2366105335,2925,2925,2925,2925,0
|
|
20231114,162300,2366105335,2925,2925,2925,2925,0
|
|
20231114,162200,2366105335,2925,2925,2925,2925,0
|
|
20231114,162100,2366105335,2925,2925,2925,2925,0
|
|
20231114,162000,2366105335,2925,2925,2925,2925,0
|
|
20231114,161900,2366105335,2925,2925,2925,2925,0
|
|
20231114,161800,2366105335,2925,2925,2925,2925,0
|
|
20231114,161700,2366105335,2925,2925,2925,2925,0
|
|
20231114,161600,2366105335,2925,2925,2925,2925,0
|
|
20231114,161500,2366105335,2925,2925,2925,2925,0
|
|
20231114,161400,2366105335,2925,2925,2925,2925,0
|
|
20231114,161300,2366105335,2925,2925,2925,2925,0
|
|
20231114,161200,2366105335,2925,2925,2925,2925,0
|
|
20231114,161100,2366105335,2925,2925,2925,2925,0
|
|
20231114,161000,2366105335,2925,2925,2925,2925,0
|
|
20231114,160900,2366105335,2925,2925,2925,2925,0
|
|
20231114,160800,2366105335,2925,2925,2925,2925,0
|
|
20231114,160700,2366105335,2925,2925,2925,2925,0
|
|
20231114,160600,2366105335,2925,2925,2925,2925,0
|
|
20231114,160500,2366105335,2925,2925,2925,2925,0
|
|
20231114,160400,2366105335,2925,2925,2925,2925,0
|
|
20231114,160300,2366105335,2925,2925,2925,2925,0
|
|
20231114,160200,2366105335,2925,2925,2925,2925,0
|
|
20231114,160100,2366105335,2925,2925,2925,2925,0
|
|
20231114,160000,2366105335,2925,2925,2925,2925,0
|
|
20231114,155900,2366105335,2925,2925,2925,2925,10127
|
|
20231114,155800,2366105335,2925,2925,2925,2925,0
|
|
20231114,155700,2366105335,2925,2925,2925,2925,0
|
|
20231114,155600,2366105335,2925,2925,2925,2925,0
|
|
20231114,155500,2366105335,2925,2925,2925,2925,0
|
|
20231114,155400,2366105335,2925,2925,2925,2925,0
|
|
20231114,155300,2366105335,2925,2925,2925,2925,0
|
|
20231114,155200,2366105335,2925,2925,2925,2925,0
|
|
20231114,155100,2366105335,2925,2925,2925,2925,0
|
|
20231114,155000,2366105335,2925,2925,2925,2925,0
|
|
20231114,154900,2366105335,2925,2925,2925,2925,0
|
|
20231114,154800,2366105335,2925,2925,2925,2925,0
|
|
20231114,154700,2366105335,2925,2925,2925,2925,0
|
|
20231114,154600,2366105335,2925,2925,2925,2925,0
|
|
20231114,154500,2366105335,2925,2925,2925,2925,0
|
|
20231114,154400,2366105335,2925,2925,2925,2925,0
|
|
20231114,154300,2366105335,2925,2925,2925,2925,0
|
|
20231114,154200,2366105335,2925,2925,2925,2925,0
|
|
20231114,154100,2366105335,2925,2925,2925,2925,0
|
|
20231114,154000,2366105335,2925,2925,2925,2925,0
|
|
20231114,153900,2366105335,2925,2925,2925,2925,0
|
|
20231114,153800,2366105335,2925,2925,2925,2925,0
|
|
20231114,153700,2366105335,2925,2925,2925,2925,0
|
|
20231114,153600,2366105335,2925,2925,2925,2925,0
|
|
20231114,153500,2366105335,2925,2925,2925,2925,0
|
|
20231114,153400,2366105335,2925,2925,2925,2925,0
|
|
20231114,153300,2366105335,2925,2925,2925,2925,0
|
|
20231114,153200,2366105335,2925,2925,2925,2925,0
|
|
20231114,153100,2366105335,2925,2925,2925,2925,0
|
|
20231114,153000,2366105335,2925,2925,2925,2925,10127
|
|
20231114,152900,2336483860,2920,2920,2920,2920,0
|
|
20231114,152800,2336483860,2920,2920,2920,2920,0
|
|
20231114,152700,2336483860,2920,2920,2920,2920,0
|
|
20231114,152600,2336483860,2920,2920,2920,2920,0
|
|
20231114,152500,2336483860,2920,2920,2920,2920,0
|
|
20231114,152400,2336483860,2920,2920,2920,2920,0
|
|
20231114,152300,2336483860,2920,2920,2920,2920,0
|
|
20231114,152200,2336483860,2920,2920,2920,2920,0
|
|
20231114,152100,2336483860,2920,2920,2920,2920,0
|
|
20231114,152000,2336483860,2920,2920,2920,2920,0
|
|
20231114,151900,2336483860,2920,2915,2920,2915,1442
|
|
20231114,151800,2332280410,2915,2915,2920,2915,7504
|
|
20231114,151700,2310406235,2915,2915,2915,2910,471
|
|
20231114,151600,2309034770,2915,2910,2915,2910,1207
|
|
20231114,151500,2305520875,2915,2910,2915,2910,1164
|
|
20231114,151400,2302133585,2910,2905,2910,2900,1642
|
|
20231114,151300,2297367215,2900,2895,2905,2895,422
|
|
20231114,151200,2296144840,2905,2900,2910,2890,3492
|
|
20231114,151100,2286031410,2890,2895,2905,2890,7263
|
|
20231114,151000,2264992455,2900,2900,2905,2890,2587
|
|
20231114,150900,2257504810,2895,2905,2905,2890,2119
|
|
20231114,150800,2251380745,2900,2905,2910,2890,54
|
|
20231114,150700,2251224025,2885,2900,2900,2885,17888
|
|
20231114,150600,2199491270,2900,2905,2905,2900,250
|
|
20231114,150500,2198765035,2905,2905,2905,2905,487
|
|
20231114,150400,2197350300,2900,2910,2910,2900,5378
|
|
20231114,150300,2181751395,2905,2915,2915,2905,3209
|
|
20231114,150200,2172428080,2910,2910,2910,2910,1531
|
|
20231114,150100,2167972870,2905,2910,2910,2905,266
|
|
20231114,150000,2167200130,2905,2915,2915,2905,1312
|
|
20231114,145900,2163384835,2910,2915,2915,2910,1547
|
|
20231114,145800,2158875335,2915,2915,2915,2915,22
|
|
20231114,145700,2158811205,2915,2915,2915,2915,40
|
|
20231114,145600,2158694605,2915,2920,2920,2915,281
|
|
20231114,145500,2157875475,2920,2915,2920,2915,1202
|
|
20231114,145400,2154371635,2915,2915,2915,2910,3318
|
|
20231114,145300,2144701170,2910,2915,2915,2910,391
|
|
20231114,145200,2143563335,2910,2910,2910,2910,1799
|
|
20231114,145100,2138328245,2910,2905,2910,2905,1112
|
|
20231114,145000,2135097855,2905,2905,2905,2900,3505
|
|
20231114,144900,2124916515,2905,2900,2905,2900,834
|
|
20231114,144800,2122497385,2900,2905,2905,2900,116
|
|
20231114,144700,2122160905,2905,2900,2905,2900,494
|
|
20231114,144600,2120726805,2900,2905,2905,2900,592
|
|
20231114,144500,2119007390,2905,2905,2905,2905,14
|
|
20231114,144400,2118966720,2910,2900,2910,2900,7640
|
|
20231114,144300,2096807515,2905,2905,2905,2905,6937
|
|
20231114,144200,2076655530,2915,2915,2915,2915,1766
|
|
20231114,144100,2071507640,2910,2905,2910,2905,3325
|
|
20231114,144000,2061833575,2905,2905,2905,2905,703
|
|
20231114,143900,2059791360,2905,2905,2905,2900,468
|
|
20231114,143800,2058432820,2905,2900,2905,2900,1742
|
|
20231114,143700,2053376245,2900,2905,2905,2900,698
|
|
20231114,143600,2051349445,2905,2910,2910,2900,1208
|
|
20231114,143500,2047844500,2910,2910,2910,2905,7764
|
|
20231114,143400,2025285160,2905,2910,2910,2905,3028
|
|
20231114,143300,2016474185,2915,2915,2915,2915,0
|
|
20231114,143200,2016474185,2915,2915,2915,2915,165
|
|
20231114,143100,2015993210,2915,2915,2915,2915,2
|
|
20231114,143000,2015987380,2915,2915,2915,2910,2389
|
|
20231114,142900,2009035325,2915,2915,2915,2915,482
|
|
20231114,142800,2007630295,2915,2915,2915,2915,55
|
|
20231114,142700,2007469970,2915,2915,2915,2915,16
|
|
20231114,142600,2007423330,2910,2920,2920,2910,481
|
|
20231114,142500,2006023610,2915,2915,2915,2915,252
|
|
20231114,142400,2005289030,2920,2915,2920,2910,204
|
|
20231114,142300,2004693380,2920,2920,2920,2910,2281
|
|
20231114,142200,1998049860,2920,2915,2920,2915,341
|
|
20231114,142100,1997055835,2920,2920,2920,2920,34
|
|
20231114,142000,1996956555,2920,2915,2920,2915,121
|
|
20231114,141900,1996603835,2920,2915,2920,2915,2
|
|
20231114,141800,1996598000,2920,2920,2920,2920,0
|
|
20231114,141700,1996598000,2920,2920,2920,2920,80
|
|
20231114,141600,1996364400,2920,2915,2920,2915,1722
|
|
20231114,141500,1991344265,2915,2915,2915,2915,1506
|
|
20231114,141400,1986954275,2915,2920,2920,2915,2251
|
|
20231114,141300,1980392605,2920,2920,2920,2920,68
|
|
20231114,141200,1980194045,2920,2920,2920,2915,502
|
|
20231114,141100,1978730705,2915,2920,2920,2915,201
|
|
20231114,141000,1978144785,2910,2915,2915,2910,3350
|
|
20231114,140900,1968384605,2915,2915,2915,2915,0
|
|
20231114,140800,1968384605,2915,2915,2915,2915,100
|
|
20231114,140700,1968093105,2915,2915,2915,2915,101
|
|
20231114,140600,1967798690,2925,2915,2925,2915,2
|
|
20231114,140500,1967792850,2915,2915,2915,2915,0
|
|
20231114,140400,1967792850,2915,2915,2925,2915,4
|
|
20231114,140300,1967781180,2915,2920,2920,2915,2203
|
|
20231114,140200,1961354605,2920,2915,2920,2915,11
|
|
20231114,140100,1961322490,2915,2915,2915,2915,1
|
|
20231114,140000,1961319575,2920,2915,2920,2915,39
|
|
20231114,135900,1961205700,2915,2920,2920,2915,646
|
|
20231114,135800,1959322605,2915,2915,2920,2915,892
|
|
20231114,135700,1956722225,2915,2915,2915,2915,3126
|
|
20231114,135600,1947609935,2915,2920,2920,2915,200
|
|
20231114,135500,1947026430,2915,2915,2915,2915,21
|
|
20231114,135400,1946965215,2920,2915,2920,2915,1439
|
|
20231114,135300,1942770500,2925,2920,2925,2915,1087
|
|
20231114,135200,1939596460,2915,2915,2915,2915,164
|
|
20231114,135100,1939118400,2915,2920,2920,2915,3113
|
|
20231114,135000,1930042500,2920,2930,2930,2920,1803
|
|
20231114,134900,1924777720,2920,2920,2920,2920,20
|
|
20231114,134800,1924719320,2930,2925,2930,2915,6762
|
|
20231114,134700,1904993635,2925,2925,2930,2925,4437
|
|
20231114,134600,1892012855,2930,2930,2930,2930,1500
|
|
20231114,134500,1887617855,2930,2930,2930,2930,746
|
|
20231114,134400,1885432075,2935,2935,2935,2935,1000
|
|
20231114,134300,1882497075,2935,2935,2935,2935,340
|
|
20231114,134200,1881499175,2940,2940,2940,2940,0
|
|
20231114,134100,1881499175,2940,2940,2940,2940,1
|
|
20231114,134000,1881496235,2930,2930,2930,2930,300
|
|
20231114,133900,1880617235,2935,2935,2935,2935,1357
|
|
20231114,133800,1876634440,2935,2935,2935,2935,475
|
|
20231114,133700,1875240315,2935,2940,2940,2935,1254
|
|
20231114,133600,1871559820,2935,2935,2935,2935,710
|
|
20231114,133500,1869475970,2935,2935,2935,2935,5
|
|
20231114,133400,1869461295,2935,2935,2935,2935,0
|
|
20231114,133300,1869461295,2935,2935,2935,2925,201
|
|
20231114,133200,1868873350,2925,2925,2925,2925,1
|
|
20231114,133100,1868870425,2935,2930,2940,2925,2304
|
|
20231114,133000,1862124520,2940,2935,2940,2935,227
|
|
20231114,132900,1861458270,2945,2945,2945,2945,0
|
|
20231114,132800,1861458270,2945,2945,2945,2945,1
|
|
20231114,132700,1861455325,2945,2945,2945,2945,69
|
|
20231114,132600,1861252120,2935,2935,2940,2935,610
|
|
20231114,132500,1859461220,2940,2940,2940,2940,101
|
|
20231114,132400,1859164280,2935,2940,2940,2935,2
|
|
20231114,132300,1859158405,2935,2940,2945,2935,1829
|
|
20231114,132200,1853773120,2940,2940,2940,2940,0
|
|
20231114,132100,1853773120,2940,2940,2940,2935,2294
|
|
20231114,132000,1847028940,2945,2940,2945,2940,1244
|
|
20231114,131900,1843371575,2940,2940,2940,2940,0
|
|
20231114,131800,1843371575,2940,2940,2940,2940,0
|
|
20231114,131700,1843371575,2940,2935,2940,2935,1259
|
|
20231114,131600,1839676405,2935,2935,2935,2935,41
|
|
20231114,131500,1839556070,2940,2940,2940,2935,363
|
|
20231114,131400,1838489710,2940,2940,2940,2940,442
|
|
20231114,131300,1837190230,2945,2940,2945,2940,1030
|
|
20231114,131200,1834161820,2940,2940,2940,2940,691
|
|
20231114,131100,1832130280,2940,2940,2940,2940,569
|
|
20231114,131000,1830457420,2940,2940,2940,2935,2408
|
|
20231114,130900,1823381900,2940,2935,2940,2935,2020
|
|
20231114,130800,1817443200,2935,2935,2935,2935,286
|
|
20231114,130700,1816603790,2935,2935,2935,2935,681
|
|
20231114,130600,1814605055,2930,2930,2930,2930,0
|
|
20231114,130500,1814605055,2930,2930,2930,2930,1000
|
|
20231114,130400,1811675055,2930,2930,2930,2930,143
|
|
20231114,130300,1811256065,2935,2935,2935,2935,203
|
|
20231114,130200,1810660260,2935,2935,2935,2935,10
|
|
20231114,130100,1810630910,2935,2935,2935,2935,389
|
|
20231114,130000,1809489195,2930,2930,2930,2930,0
|
|
20231114,125900,1809489195,2930,2930,2930,2930,80
|
|
20231114,125800,1809254795,2930,2935,2935,2930,35
|
|
20231114,125700,1809152220,2935,2935,2935,2930,151
|
|
20231114,125600,1808709285,2935,2935,2935,2930,152
|
|
20231114,125500,1808263170,2935,2935,2935,2935,165
|
|
20231114,125400,1807778895,2935,2935,2935,2935,591
|
|
20231114,125300,1806044310,2935,2935,2935,2935,559
|
|
20231114,125200,1804403645,2935,2935,2935,2935,5134
|
|
20231114,125100,1789335355,2930,2925,2930,2925,5201
|
|
20231114,125000,1774096445,2925,2925,2925,2925,0
|
|
20231114,124900,1774096445,2925,2925,2925,2925,99
|
|
20231114,124800,1773806870,2925,2925,2925,2925,911
|
|
20231114,124700,1771142195,2925,2925,2930,2925,906
|
|
20231114,124600,1768492120,2920,2920,2920,2920,600
|
|
20231114,124500,1766740120,2920,2920,2920,2920,1235
|
|
20231114,124400,1763133920,2925,2925,2925,2925,0
|
|
20231114,124300,1763133920,2925,2925,2925,2915,5545
|
|
20231114,124200,1746955615,2925,2920,2925,2915,744
|
|
20231114,124100,1744783050,2920,2920,2925,2915,1408
|
|
20231114,124000,1740673665,2920,2920,2920,2920,4101
|
|
20231114,123900,1728698745,2920,2930,2930,2920,8957
|
|
20231114,123800,1702520630,2930,2930,2930,2930,120
|
|
20231114,123700,1702169030,2930,2935,2935,2930,2683
|
|
20231114,123600,1694307690,2935,2935,2935,2935,100
|
|
20231114,123500,1694014190,2935,2935,2935,2935,0
|
|
20231114,123400,1694014190,2935,2935,2935,2935,0
|
|
20231114,123300,1694014190,2935,2930,2935,2930,2
|
|
20231114,123200,1694008325,2935,2930,2935,2930,12
|
|
20231114,123100,1693973160,2935,2935,2935,2935,0
|
|
20231114,123000,1693973160,2935,2935,2935,2935,5
|
|
20231114,122900,1693958485,2935,2925,2935,2925,2
|
|
20231114,122800,1693952625,2935,2935,2935,2935,1
|
|
20231114,122700,1693949690,2925,2930,2930,2925,540
|
|
20231114,122600,1692370160,2925,2930,2930,2925,1500
|
|
20231114,122500,1687977660,2930,2930,2930,2930,662
|
|
20231114,122400,1686038000,2930,2930,2930,2930,0
|
|
20231114,122300,1686038000,2930,2935,2935,2930,771
|
|
20231114,122200,1683778895,2935,2930,2935,2930,2
|
|
20231114,122100,1683773030,2935,2935,2935,2935,0
|
|
20231114,122000,1683773030,2935,2935,2935,2935,0
|
|
20231114,121900,1683773030,2935,2935,2935,2935,0
|
|
20231114,121800,1683773030,2935,2935,2935,2930,201
|
|
20231114,121700,1683183845,2935,2935,2935,2935,1000
|
|
20231114,121600,1680248845,2930,2930,2930,2930,0
|
|
20231114,121500,1680248845,2930,2930,2930,2930,101
|
|
20231114,121400,1679952915,2935,2935,2935,2935,0
|
|
20231114,121300,1679952915,2935,2935,2935,2935,0
|
|
20231114,121200,1679952915,2935,2935,2935,2930,54
|
|
20231114,121100,1679794580,2930,2930,2930,2930,760
|
|
20231114,121000,1677567780,2925,2925,2925,2925,0
|
|
20231114,120900,1677567780,2925,2925,2925,2925,0
|
|
20231114,120800,1677567780,2925,2925,2925,2925,972
|
|
20231114,120700,1674724680,2925,2925,2925,2925,104
|
|
20231114,120600,1674420480,2925,2930,2930,2925,2891
|
|
20231114,120500,1665964295,2930,2935,2935,2930,1761
|
|
20231114,120400,1660801890,2935,2940,2940,2935,2
|
|
20231114,120300,1660796015,2935,2935,2935,2935,2004
|
|
20231114,120200,1654914275,2940,2945,2945,2940,2998
|
|
20231114,120100,1646098300,2940,2945,2945,2940,546
|
|
20231114,120000,1644490335,2950,2950,2950,2950,0
|
|
20231114,115900,1644490335,2950,2950,2950,2950,10
|
|
20231114,115800,1644460835,2950,2945,2950,2945,1836
|
|
20231114,115700,1639046680,2945,2940,2945,2940,685
|
|
20231114,115600,1637029780,2940,2940,2940,2940,301
|
|
20231114,115500,1636144840,2940,2940,2940,2940,803
|
|
20231114,115400,1633784020,2940,2935,2940,2935,203
|
|
20231114,115300,1633187205,2940,2940,2940,2935,5
|
|
20231114,115200,1633172510,2935,2935,2935,2935,1
|
|
20231114,115100,1633169575,2940,2940,2940,2940,0
|
|
20231114,115000,1633169575,2940,2940,2940,2940,50
|
|
20231114,114900,1633022575,2940,2940,2940,2940,735
|
|
20231114,114800,1630861675,2940,2940,2940,2940,301
|
|
20231114,114700,1629976735,2940,2940,2940,2940,0
|
|
20231114,114600,1629976735,2940,2945,2945,2940,232
|
|
20231114,114500,1629293670,2945,2945,2945,2945,2507
|
|
20231114,114400,1621910555,2950,2950,2950,2950,3
|
|
20231114,114300,1621901705,2950,2945,2950,2945,125
|
|
20231114,114200,1621533080,2950,2945,2950,2945,31
|
|
20231114,114100,1621441780,2945,2950,2950,2945,512
|
|
20231114,114000,1619931385,2950,2945,2950,2945,3199
|
|
20231114,113900,1610496035,2945,2945,2950,2940,2301
|
|
20231114,113800,1603718770,2945,2945,2945,2945,1510
|
|
20231114,113700,1599271820,2945,2940,2945,2940,1017
|
|
20231114,113600,1596276765,2945,2940,2945,2940,471
|
|
20231114,113500,1594892015,2945,2945,2945,2945,600
|
|
20231114,113400,1593125015,2945,2940,2945,2940,2750
|
|
20231114,113300,1585037505,2940,2935,2940,2930,506
|
|
20231114,113200,1583551685,2930,2935,2940,2930,1272
|
|
20231114,113100,1579817770,2940,2940,2940,2940,0
|
|
20231114,113000,1579817770,2940,2940,2940,2940,1
|
|
20231114,112900,1579814830,2935,2940,2940,2935,1012
|
|
20231114,112800,1576844555,2935,2935,2935,2935,0
|
|
20231114,112700,1576844555,2935,2935,2935,2935,1000
|
|
20231114,112600,1573909555,2940,2940,2940,2935,3239
|
|
20231114,112500,1564403080,2935,2930,2935,2930,309
|
|
20231114,112400,1563496190,2930,2940,2940,2930,1006
|
|
20231114,112300,1560543560,2940,2940,2940,2940,1
|
|
20231114,112200,1560540620,2930,2935,2940,2930,1014
|
|
20231114,112100,1557564530,2940,2940,2940,2935,935
|
|
20231114,112000,1554820265,2940,2940,2940,2940,0
|
|
20231114,111900,1554820265,2940,2930,2940,2930,901
|
|
20231114,111800,1552175730,2930,2930,2930,2930,363
|
|
20231114,111700,1551112140,2925,2920,2925,2920,608
|
|
20231114,111600,1549334165,2920,2925,2925,2920,3
|
|
20231114,111500,1549325395,2925,2925,2930,2925,22
|
|
20231114,111400,1549261035,2930,2920,2930,2920,2824
|
|
20231114,111300,1541014195,2925,2925,2930,2920,1053
|
|
20231114,111200,1537939170,2930,2925,2930,2925,1663
|
|
20231114,111100,1533071140,2930,2920,2930,2920,1278
|
|
20231114,111000,1529336385,2925,2920,2925,2915,6567
|
|
20231114,110900,1510182985,2920,2920,2920,2920,601
|
|
20231114,110800,1508428065,2920,2920,2920,2920,1361
|
|
20231114,110700,1504453945,2920,2925,2925,2920,4
|
|
20231114,110600,1504442250,2920,2920,2920,2920,800
|
|
20231114,110500,1502106250,2920,2920,2920,2920,2853
|
|
20231114,110400,1493775490,2925,2920,2930,2920,3963
|
|
20231114,110300,1482198515,2925,2925,2930,2925,473
|
|
20231114,110200,1480814985,2930,2930,2930,2930,0
|
|
20231114,110100,1480814985,2930,2930,2930,2930,700
|
|
20231114,110000,1478763985,2930,2930,2930,2930,0
|
|
20231114,105900,1478763985,2930,2930,2930,2930,2
|
|
20231114,105800,1478758125,2930,2925,2930,2925,3962
|
|
20231114,105700,1467151255,2925,2925,2925,2925,51
|
|
20231114,105600,1467002080,2925,2925,2925,2920,421
|
|
20231114,105500,1465772230,2930,2930,2930,2930,0
|
|
20231114,105400,1465772230,2930,2930,2930,2925,102
|
|
20231114,105300,1465473870,2925,2925,2930,2925,1065
|
|
20231114,105200,1462358740,2925,2920,2930,2920,393
|
|
20231114,105100,1461211150,2920,2920,2920,2920,1617
|
|
20231114,105000,1456489510,2930,2920,2930,2920,4109
|
|
20231114,104900,1444491210,2920,2935,2935,2920,6967
|
|
20231114,104800,1424091070,2935,2935,2935,2935,50
|
|
20231114,104700,1423944320,2935,2935,2935,2930,2069
|
|
20231114,104600,1417872055,2935,2935,2935,2935,2123
|
|
20231114,104500,1411641050,2935,2940,2940,2935,1338
|
|
20231114,104400,1407709020,2940,2935,2940,2935,285
|
|
20231114,104300,1406872325,2935,2935,2935,2930,179
|
|
20231114,104200,1406346965,2930,2930,2935,2930,216
|
|
20231114,104100,1405714080,2935,2935,2935,2930,1515
|
|
20231114,104000,1401274815,2940,2935,2940,2930,9013
|
|
20231114,103900,1374848265,2935,2940,2940,2935,3366
|
|
20231114,103800,1364966160,2940,2940,2940,2940,1219
|
|
20231114,103700,1361382300,2945,2935,2945,2935,677
|
|
20231114,103600,1359395295,2945,2945,2945,2935,544
|
|
20231114,103500,1357797625,2945,2940,2945,2935,3033
|
|
20231114,103400,1348881535,2940,2945,2945,2940,271
|
|
20231114,103300,1348083935,2940,2940,2940,2940,1741
|
|
20231114,103200,1342965395,2940,2935,2940,2935,1145
|
|
20231114,103100,1339601470,2935,2935,2935,2935,0
|
|
20231114,103000,1339601470,2935,2940,2940,2935,2276
|
|
20231114,102900,1332916240,2940,2935,2940,2935,336
|
|
20231114,102800,1331928575,2935,2935,2935,2935,760
|
|
20231114,102700,1329697975,2935,2935,2940,2935,4353
|
|
20231114,102600,1316918015,2940,2940,2940,2940,1463
|
|
20231114,102500,1312616795,2940,2940,2940,2940,550
|
|
20231114,102400,1310999795,2940,2940,2940,2940,5
|
|
20231114,102300,1310985095,2940,2940,2940,2940,583
|
|
20231114,102200,1309271075,2940,2935,2940,2935,1096
|
|
20231114,102100,1306049785,2935,2935,2935,2935,1850
|
|
20231114,102000,1300620035,2940,2940,2940,2930,743
|
|
20231114,101900,1298435625,2935,2935,2935,2930,857
|
|
20231114,101800,1295920820,2935,2930,2935,2925,2623
|
|
20231114,101700,1288227790,2930,2930,2935,2930,322
|
|
20231114,101600,1287283820,2930,2930,2930,2925,479
|
|
20231114,101500,1285880540,2935,2935,2935,2935,5
|
|
20231114,101400,1285865865,2930,2935,2935,2930,3000
|
|
20231114,101300,1277070780,2935,2935,2940,2935,809
|
|
20231114,101200,1274696360,2945,2940,2945,2940,151
|
|
20231114,101100,1274252415,2940,2940,2940,2935,2535
|
|
20231114,101000,1266801615,2940,2945,2945,2940,43
|
|
20231114,100900,1266675115,2945,2945,2945,2945,0
|
|
20231114,100800,1266675115,2945,2945,2945,2945,2045
|
|
20231114,100700,1260652590,2945,2940,2945,2940,1602
|
|
20231114,100600,1255942705,2945,2940,2945,2940,2641
|
|
20231114,100500,1248178000,2940,2930,2940,2930,3570
|
|
20231114,100400,1237694875,2930,2925,2930,2925,746
|
|
20231114,100300,1235509125,2930,2925,2930,2925,2013
|
|
20231114,100200,1229621075,2925,2930,2930,2925,559
|
|
20231114,100100,1227985795,2935,2930,2935,2925,4139
|
|
20231114,100000,1215858670,2930,2925,2930,2925,1759
|
|
20231114,095900,1210713575,2930,2935,2935,2930,1813
|
|
20231114,095800,1205401335,2935,2940,2940,2935,3683
|
|
20231114,095700,1194591665,2935,2940,2940,2935,4786
|
|
20231114,095600,1180521665,2940,2945,2945,2940,751
|
|
20231114,095500,1178309975,2945,2940,2945,2940,454
|
|
20231114,095400,1176975210,2945,2935,2945,2935,1138
|
|
20231114,095300,1173630670,2940,2940,2940,2940,1
|
|
20231114,095200,1173627730,2930,2935,2935,2930,5924
|
|
20231114,095100,1156240795,2940,2945,2945,2930,4844
|
|
20231114,095000,1142012040,2940,2950,2950,2940,1300
|
|
20231114,094900,1138182770,2945,2945,2950,2940,1160
|
|
20231114,094800,1134768595,2950,2950,2950,2950,580
|
|
20231114,094700,1133057595,2950,2950,2950,2950,1392
|
|
20231114,094600,1128951195,2945,2935,2950,2930,4708
|
|
20231114,094500,1115107935,2935,2930,2940,2925,8392
|
|
20231114,094400,1090505095,2930,2935,2935,2925,10527
|
|
20231114,094300,1059671675,2935,2945,2950,2935,7471
|
|
20231114,094200,1037697795,2950,2950,2950,2940,31002
|
|
20231114,094100,946412675,2955,2955,2960,2955,6090
|
|
20231114,094000,928416700,2960,2960,2960,2960,457
|
|
20231114,093900,927063980,2960,2965,2965,2960,56
|
|
20231114,093800,926898140,2955,2970,2970,2955,4161
|
|
20231114,093700,914589120,2970,2970,2970,2970,334
|
|
20231114,093600,913597140,2960,2960,2970,2960,8541
|
|
20231114,093500,888308825,2960,2960,2965,2960,428
|
|
20231114,093400,887041925,2965,2965,2965,2965,1395
|
|
20231114,093300,882905750,2965,2965,2970,2965,1346
|
|
20231114,093200,878912670,2970,2970,2970,2960,3897
|
|
20231114,093100,867361250,2965,2965,2970,2960,2911
|
|
20231114,093000,858730130,2965,2955,2965,2955,3749
|
|
20231114,092900,847644945,2960,2960,2960,2955,343
|
|
20231114,092800,846629680,2960,2960,2965,2955,1101
|
|
20231114,092700,843370555,2960,2950,2960,2950,3507
|
|
20231114,092600,833008925,2955,2950,2955,2950,1733
|
|
20231114,092500,827893250,2955,2955,2955,2955,3697
|
|
20231114,092400,816968615,2955,2960,2965,2950,6227
|
|
20231114,092300,798582280,2960,2970,2980,2960,15588
|
|
20231114,092200,752276235,2970,2975,2975,2965,6596
|
|
20231114,092100,732690715,2970,2975,2975,2970,17245
|
|
20231114,092000,681441765,2975,2965,2985,2965,32147
|
|
20231114,091900,585777370,2970,2965,2970,2965,21477
|
|
20231114,091800,522063330,2960,2960,2970,2960,8293
|
|
20231114,091700,497488170,2960,2945,2965,2940,8021
|
|
20231114,091600,473807120,2945,2945,2945,2935,786
|
|
20231114,091500,471493625,2940,2935,2940,2930,1767
|
|
20231114,091400,466301765,2930,2940,2940,2930,5497
|
|
20231114,091300,450161955,2940,2935,2940,2935,1551
|
|
20231114,091200,445609695,2935,2935,2940,2930,6977
|
|
20231114,091100,425132125,2935,2930,2935,2930,5714
|
|
20231114,091000,408383900,2935,2935,2940,2935,5354
|
|
20231114,090900,392663700,2935,2945,2945,2935,10541
|
|
20231114,090800,361656590,2945,2960,2960,2945,10155
|
|
20231114,090700,331662170,2960,2960,2970,2955,14811
|
|
20231114,090600,287783590,2955,2945,2960,2940,23362
|
|
20231114,090500,218872855,2940,2915,2945,2915,10380
|
|
20231114,090400,188405785,2915,2910,2920,2910,1318
|
|
20231114,090300,184563065,2915,2910,2915,2910,6352
|
|
20231114,090200,166074425,2915,2920,2920,2910,12002
|
|
20231114,090100,131063445,2915,2925,2930,2915,9597
|
|
20231114,090000,103045030,2920,2905,2925,2900,34383
|