540 lines
27 KiB
CSV
540 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185700,5230434055,3045,3045,3045,3045,18041
|
|
20231116,185600,5230434055,3045,3045,3045,3045,0
|
|
20231116,185500,5230434055,3045,3045,3045,3045,0
|
|
20231116,185400,5230434055,3045,3045,3045,3045,0
|
|
20231116,185300,5230434055,3045,3045,3045,3045,0
|
|
20231116,185200,5230434055,3045,3045,3045,3045,0
|
|
20231116,185100,5230434055,3045,3045,3045,3045,0
|
|
20231116,185000,5230434055,3045,3045,3045,3045,0
|
|
20231116,184900,5230434055,3045,3045,3045,3045,0
|
|
20231116,184800,5230434055,3045,3045,3045,3045,0
|
|
20231116,184700,5230434055,3045,3045,3045,3045,0
|
|
20231116,184600,5230434055,3045,3045,3045,3045,0
|
|
20231116,184500,5230434055,3045,3045,3045,3045,0
|
|
20231116,184400,5230434055,3045,3045,3045,3045,0
|
|
20231116,184300,5230434055,3045,3045,3045,3045,0
|
|
20231116,184200,5230434055,3045,3045,3045,3045,0
|
|
20231116,184100,5230434055,3045,3045,3045,3045,0
|
|
20231116,184000,5230434055,3045,3045,3045,3045,0
|
|
20231116,183900,5230434055,3045,3045,3045,3045,0
|
|
20231116,183800,5230434055,3045,3045,3045,3045,0
|
|
20231116,183700,5230434055,3045,3045,3045,3045,0
|
|
20231116,183600,5230434055,3045,3045,3045,3045,0
|
|
20231116,183500,5230434055,3045,3045,3045,3045,0
|
|
20231116,183400,5230434055,3045,3045,3045,3045,0
|
|
20231116,183300,5230434055,3045,3045,3045,3045,0
|
|
20231116,183200,5230434055,3045,3045,3045,3045,0
|
|
20231116,183100,5230434055,3045,3045,3045,3045,0
|
|
20231116,183000,5230434055,3045,3045,3045,3045,0
|
|
20231116,182900,5230434055,3045,3045,3045,3045,0
|
|
20231116,182800,5230434055,3045,3045,3045,3045,0
|
|
20231116,182700,5230434055,3045,3045,3045,3045,18041
|
|
20231116,182600,5230434055,3045,3045,3045,3045,0
|
|
20231116,182500,5230434055,3045,3045,3045,3045,0
|
|
20231116,182400,5230434055,3045,3045,3045,3045,0
|
|
20231116,182300,5230434055,3045,3045,3045,3045,0
|
|
20231116,182200,5230434055,3045,3045,3045,3045,0
|
|
20231116,182100,5230434055,3045,3045,3045,3045,0
|
|
20231116,182000,5230434055,3045,3045,3045,3045,0
|
|
20231116,181900,5230434055,3045,3045,3045,3045,0
|
|
20231116,181800,5230434055,3045,3045,3045,3045,0
|
|
20231116,181700,5230434055,3045,3045,3045,3045,0
|
|
20231116,181600,5230434055,3045,3045,3045,3045,0
|
|
20231116,181500,5230434055,3045,3045,3045,3045,0
|
|
20231116,181400,5230434055,3045,3045,3045,3045,0
|
|
20231116,181300,5230434055,3045,3045,3045,3045,0
|
|
20231116,181200,5230434055,3045,3045,3045,3045,0
|
|
20231116,181100,5230434055,3045,3045,3045,3045,0
|
|
20231116,181000,5230434055,3045,3045,3045,3045,0
|
|
20231116,180900,5230434055,3045,3045,3045,3045,0
|
|
20231116,180800,5230434055,3045,3045,3045,3045,0
|
|
20231116,180700,5230434055,3045,3045,3045,3045,0
|
|
20231116,180600,5230434055,3045,3045,3045,3045,0
|
|
20231116,180500,5230434055,3045,3045,3045,3045,0
|
|
20231116,180400,5230434055,3045,3045,3045,3045,0
|
|
20231116,180300,5230434055,3045,3045,3045,3045,0
|
|
20231116,180200,5230434055,3045,3045,3045,3045,0
|
|
20231116,180100,5230434055,3045,3045,3045,3045,0
|
|
20231116,180000,5230434055,3045,3045,3045,3045,0
|
|
20231116,175900,5230434055,3045,3045,3045,3045,0
|
|
20231116,175800,5230434055,3045,3045,3045,3045,0
|
|
20231116,175700,5230434055,3045,3045,3045,3045,18041
|
|
20231116,175600,5230434055,3045,3045,3045,3045,0
|
|
20231116,175500,5230434055,3045,3045,3045,3045,0
|
|
20231116,175400,5230434055,3045,3045,3045,3045,0
|
|
20231116,175300,5230434055,3045,3045,3045,3045,0
|
|
20231116,175200,5230434055,3045,3045,3045,3045,0
|
|
20231116,175100,5230434055,3045,3045,3045,3045,0
|
|
20231116,175000,5230434055,3045,3045,3045,3045,0
|
|
20231116,174900,5230434055,3045,3045,3045,3045,0
|
|
20231116,174800,5230434055,3045,3045,3045,3045,0
|
|
20231116,174700,5230434055,3045,3045,3045,3045,0
|
|
20231116,174600,5230434055,3045,3045,3045,3045,0
|
|
20231116,174500,5230434055,3045,3045,3045,3045,0
|
|
20231116,174400,5230434055,3045,3045,3045,3045,0
|
|
20231116,174300,5230434055,3045,3045,3045,3045,0
|
|
20231116,174200,5230434055,3045,3045,3045,3045,0
|
|
20231116,174100,5230434055,3045,3045,3045,3045,0
|
|
20231116,174000,5230434055,3045,3045,3045,3045,0
|
|
20231116,173900,5230434055,3045,3045,3045,3045,0
|
|
20231116,173800,5230434055,3045,3045,3045,3045,0
|
|
20231116,173700,5230434055,3045,3045,3045,3045,0
|
|
20231116,173600,5230434055,3045,3045,3045,3045,0
|
|
20231116,173500,5230434055,3045,3045,3045,3045,0
|
|
20231116,173400,5230434055,3045,3045,3045,3045,0
|
|
20231116,173300,5230434055,3045,3045,3045,3045,0
|
|
20231116,173200,5230434055,3045,3045,3045,3045,0
|
|
20231116,173100,5230434055,3045,3045,3045,3045,0
|
|
20231116,173000,5230434055,3045,3045,3045,3045,0
|
|
20231116,172900,5230434055,3045,3045,3045,3045,0
|
|
20231116,172800,5230434055,3045,3045,3045,3045,0
|
|
20231116,172700,5230434055,3045,3045,3045,3045,18041
|
|
20231116,172600,5230434055,3045,3045,3045,3045,0
|
|
20231116,172500,5230434055,3045,3045,3045,3045,0
|
|
20231116,172400,5230434055,3045,3045,3045,3045,0
|
|
20231116,172300,5230434055,3045,3045,3045,3045,0
|
|
20231116,172200,5230434055,3045,3045,3045,3045,0
|
|
20231116,172100,5230434055,3045,3045,3045,3045,0
|
|
20231116,172000,5230434055,3045,3045,3045,3045,0
|
|
20231116,171900,5230434055,3045,3045,3045,3045,0
|
|
20231116,171800,5230434055,3045,3045,3045,3045,0
|
|
20231116,171700,5230434055,3045,3045,3045,3045,0
|
|
20231116,171600,5230434055,3045,3045,3045,3045,0
|
|
20231116,171500,5230434055,3045,3045,3045,3045,0
|
|
20231116,171400,5230434055,3045,3045,3045,3045,0
|
|
20231116,171300,5230434055,3045,3045,3045,3045,0
|
|
20231116,171200,5230434055,3045,3045,3045,3045,0
|
|
20231116,171100,5230434055,3045,3045,3045,3045,0
|
|
20231116,171000,5230434055,3045,3045,3045,3045,0
|
|
20231116,170900,5230434055,3045,3045,3045,3045,0
|
|
20231116,170800,5230434055,3045,3045,3045,3045,0
|
|
20231116,170700,5230434055,3045,3045,3045,3045,0
|
|
20231116,170600,5230434055,3045,3045,3045,3045,0
|
|
20231116,170500,5230434055,3045,3045,3045,3045,0
|
|
20231116,170400,5230434055,3045,3045,3045,3045,0
|
|
20231116,170300,5230434055,3045,3045,3045,3045,0
|
|
20231116,170200,5230434055,3045,3045,3045,3045,0
|
|
20231116,170100,5230434055,3045,3045,3045,3045,0
|
|
20231116,170000,5230434055,3045,3045,3045,3045,0
|
|
20231116,165900,5230434055,3045,3045,3045,3045,0
|
|
20231116,165800,5230434055,3045,3045,3045,3045,0
|
|
20231116,165700,5230434055,3045,3045,3045,3045,18041
|
|
20231116,165600,5230434055,3045,3045,3045,3045,0
|
|
20231116,165500,5230434055,3045,3045,3045,3045,0
|
|
20231116,165400,5230434055,3045,3045,3045,3045,0
|
|
20231116,165300,5230434055,3045,3045,3045,3045,0
|
|
20231116,165200,5230434055,3045,3045,3045,3045,0
|
|
20231116,165100,5230434055,3045,3045,3045,3045,0
|
|
20231116,165000,5230434055,3045,3045,3045,3045,0
|
|
20231116,164900,5230434055,3045,3045,3045,3045,0
|
|
20231116,164800,5230434055,3045,3045,3045,3045,0
|
|
20231116,164700,5230434055,3045,3045,3045,3045,0
|
|
20231116,164600,5230434055,3045,3045,3045,3045,0
|
|
20231116,164500,5230434055,3045,3045,3045,3045,0
|
|
20231116,164400,5230434055,3045,3045,3045,3045,0
|
|
20231116,164300,5230434055,3045,3045,3045,3045,0
|
|
20231116,164200,5230434055,3045,3045,3045,3045,0
|
|
20231116,164100,5230434055,3045,3045,3045,3045,0
|
|
20231116,164000,5230434055,3045,3045,3045,3045,0
|
|
20231116,163900,5230434055,3045,3045,3045,3045,0
|
|
20231116,163800,5230434055,3045,3045,3045,3045,0
|
|
20231116,163700,5230434055,3045,3045,3045,3045,0
|
|
20231116,163600,5230434055,3045,3045,3045,3045,0
|
|
20231116,163500,5230434055,3045,3045,3045,3045,0
|
|
20231116,163400,5230434055,3045,3045,3045,3045,0
|
|
20231116,163300,5230434055,3045,3045,3045,3045,0
|
|
20231116,163200,5230434055,3045,3045,3045,3045,0
|
|
20231116,163100,5230434055,3045,3045,3045,3045,0
|
|
20231116,163000,5230434055,3045,3045,3045,3045,18041
|
|
20231116,162900,5175499210,3050,3050,3050,3050,0
|
|
20231116,162800,5175499210,3050,3050,3050,3050,0
|
|
20231116,162700,5175499210,3050,3050,3050,3050,0
|
|
20231116,162600,5175499210,3050,3050,3050,3050,0
|
|
20231116,162500,5175499210,3050,3050,3050,3050,0
|
|
20231116,162400,5175499210,3050,3050,3050,3050,0
|
|
20231116,162300,5175499210,3050,3050,3050,3050,0
|
|
20231116,162200,5175499210,3050,3050,3050,3050,0
|
|
20231116,162100,5175499210,3050,3050,3050,3050,0
|
|
20231116,162000,5175499210,3050,3050,3050,3050,0
|
|
20231116,161900,5175499210,3050,3045,3050,3045,397
|
|
20231116,161800,5174289625,3050,3045,3050,3040,9168
|
|
20231116,161700,5146373570,3050,3045,3050,3040,933
|
|
20231116,161600,5143531530,3050,3055,3055,3050,1361
|
|
20231116,161500,5139380190,3055,3055,3055,3055,636
|
|
20231116,161400,5137437210,3055,3055,3055,3045,1355
|
|
20231116,161300,5133301035,3055,3055,3055,3040,311
|
|
20231116,161200,5132351950,3045,3055,3055,3040,437
|
|
20231116,161100,5131021275,3055,3060,3060,3045,113
|
|
20231116,161000,5130677050,3060,3055,3060,3055,1353
|
|
20231116,160900,5126538200,3055,3055,3055,3055,200
|
|
20231116,160800,5125927200,3060,3055,3060,3035,10531
|
|
20231116,160700,5093844100,3055,3055,3055,3050,526
|
|
20231116,160600,5092239720,3055,3055,3055,3050,348
|
|
20231116,160500,5091176600,3055,3055,3055,3050,1090
|
|
20231116,160400,5087851555,3055,3055,3055,3055,103
|
|
20231116,160300,5087536890,3050,3055,3055,3050,1215
|
|
20231116,160200,5083830795,3050,3050,3055,3045,4890
|
|
20231116,160100,5068916265,3050,3050,3050,3050,357
|
|
20231116,160000,5067827415,3050,3050,3050,3050,245
|
|
20231116,155900,5067080165,3050,3055,3055,3050,591
|
|
20231116,155800,5065277600,3050,3050,3055,3050,140
|
|
20231116,155700,5064850320,3055,3050,3055,3045,1019
|
|
20231116,155600,5061742455,3050,3045,3050,3045,46
|
|
20231116,155500,5061602175,3045,3045,3045,3045,330
|
|
20231116,155400,5060597325,3050,3045,3050,3045,140
|
|
20231116,155300,5060170815,3045,3040,3045,3040,402
|
|
20231116,155200,5058948675,3050,3045,3050,3040,1732
|
|
20231116,155100,5053675455,3050,3050,3050,3045,162
|
|
20231116,155000,5053181855,3045,3045,3050,3045,219
|
|
20231116,154900,5052514525,3045,3050,3050,3045,51
|
|
20231116,154800,5052359225,3050,3050,3050,3040,606
|
|
20231116,154700,5050516625,3050,3040,3050,3040,13
|
|
20231116,154600,5050477095,3040,3050,3050,3040,752
|
|
20231116,154500,5048190895,3040,3040,3050,3040,276
|
|
20231116,154400,5047351105,3050,3040,3050,3035,2125
|
|
20231116,154300,5040892320,3040,3045,3045,3035,5144
|
|
20231116,154200,5025260255,3045,3045,3045,3045,517
|
|
20231116,154100,5023685990,3045,3050,3050,3045,131
|
|
20231116,154000,5023287080,3045,3050,3050,3045,3113
|
|
20231116,153900,5013807980,3050,3045,3050,3045,1114
|
|
20231116,153800,5010415800,3050,3045,3050,3045,269
|
|
20231116,153700,5009595685,3050,3045,3050,3045,249
|
|
20231116,153600,5008836310,3050,3050,3050,3045,281
|
|
20231116,153500,5007979760,3050,3050,3050,3050,1
|
|
20231116,153400,5007976710,3055,3050,3055,3050,142
|
|
20231116,153300,5007543575,3055,3050,3055,3050,3693
|
|
20231116,153200,4996279900,3055,3055,3055,3050,1232
|
|
20231116,153100,4992520760,3055,3055,3055,3055,0
|
|
20231116,153000,4992520760,3055,3055,3055,3050,13
|
|
20231116,152900,4992481095,3050,3050,3055,3050,925
|
|
20231116,152800,4989659825,3055,3050,3055,3050,65
|
|
20231116,152700,4989461550,3055,3055,3060,3055,3664
|
|
20231116,152600,4978257275,3060,3055,3060,3055,111
|
|
20231116,152500,4977918150,3060,3060,3060,3060,1005
|
|
20231116,152400,4974842850,3060,3060,3060,3055,1950
|
|
20231116,152300,4968875880,3055,3060,3060,3055,855
|
|
20231116,152200,4966261055,3060,3060,3060,3055,1853
|
|
20231116,152100,4960596605,3060,3060,3060,3055,949
|
|
20231116,152000,4957693385,3060,3050,3065,3045,7579
|
|
20231116,151900,4934540200,3055,3050,3055,3050,1793
|
|
20231116,151800,4929065435,3050,3055,3055,3040,2968
|
|
20231116,151700,4920036850,3055,3050,3055,3050,1053
|
|
20231116,151600,4916824665,3040,3060,3060,3035,9682
|
|
20231116,151500,4887339880,3060,3060,3060,3055,161
|
|
20231116,151400,4886847350,3060,3060,3060,3050,7250
|
|
20231116,151300,4864696275,3060,3055,3060,3055,422
|
|
20231116,151200,4863407020,3055,3055,3060,3055,5946
|
|
20231116,151100,4845241980,3060,3055,3060,3055,1805
|
|
20231116,151000,4839727545,3055,3050,3055,3050,670
|
|
20231116,150900,4837683995,3050,3050,3060,3035,16100
|
|
20231116,150800,4788645710,3050,3045,3050,3040,732
|
|
20231116,150700,4786417640,3050,3050,3055,3040,1619
|
|
20231116,150600,4781487115,3050,3060,3060,3030,17100
|
|
20231116,150500,4729401285,3065,3065,3065,3065,1017
|
|
20231116,150400,4726284180,3065,3060,3065,3060,10775
|
|
20231116,150300,4693307265,3065,3065,3070,3060,5338
|
|
20231116,150200,4676963815,3065,3055,3065,3055,22063
|
|
20231116,150100,4609445735,3055,3050,3055,3045,7788
|
|
20231116,150000,4585680325,3050,3050,3050,3045,2463
|
|
20231116,145900,4578173220,3045,3050,3050,3045,821
|
|
20231116,145800,4575672845,3050,3050,3055,3045,1500
|
|
20231116,145700,4571098960,3050,3050,3050,3045,574
|
|
20231116,145600,4569350510,3050,3050,3050,3045,107
|
|
20231116,145500,4569024660,3050,3050,3050,3045,215
|
|
20231116,145400,4568369900,3040,3050,3050,3040,4797
|
|
20231116,145300,4553759465,3050,3045,3050,3045,1831
|
|
20231116,145200,4548184065,3045,3040,3045,3040,1108
|
|
20231116,145100,4544811255,3045,3045,3045,3040,1500
|
|
20231116,145000,4540249240,3040,3050,3050,3040,946
|
|
20231116,144900,4537373375,3050,3050,3050,3040,153
|
|
20231116,144800,4536907765,3050,3050,3060,3045,3830
|
|
20231116,144700,4525219050,3045,3030,3045,3025,4176
|
|
20231116,144600,4512554575,3035,3035,3040,3035,1754
|
|
20231116,144500,4507231030,3040,3040,3045,3040,1259
|
|
20231116,144400,4503403660,3040,3040,3040,3035,970
|
|
20231116,144300,4500455610,3035,3050,3050,3030,10537
|
|
20231116,144200,4468453040,3050,3050,3055,3045,1327
|
|
20231116,144100,4464411910,3045,3050,3055,3045,3619
|
|
20231116,144000,4453390040,3055,3055,3060,3050,5717
|
|
20231116,143900,4435920850,3055,3060,3060,3045,3936
|
|
20231116,143800,4423918715,3060,3065,3065,3055,1490
|
|
20231116,143700,4419358770,3065,3050,3065,3050,6157
|
|
20231116,143600,4400524085,3050,3050,3050,3045,1067
|
|
20231116,143500,4397273240,3050,3050,3050,3040,7722
|
|
20231116,143400,4373765860,3045,3045,3050,3045,3280
|
|
20231116,143300,4363770115,3045,3045,3045,3045,123
|
|
20231116,143200,4363395580,3045,3045,3045,3045,265
|
|
20231116,143100,4362588655,3045,3045,3045,3035,2494
|
|
20231116,143000,4355014750,3045,3035,3045,3035,834
|
|
20231116,142900,4352482915,3045,3045,3045,3035,4590
|
|
20231116,142800,4338545855,3050,3045,3050,3040,1771
|
|
20231116,142700,4333160630,3045,3045,3050,3040,927
|
|
20231116,142600,4330338585,3050,3045,3050,3040,3187
|
|
20231116,142500,4320636020,3040,3040,3045,3040,2470
|
|
20231116,142400,4313127210,3040,3045,3045,3035,2525
|
|
20231116,142300,4305457700,3045,3040,3045,3035,1000
|
|
20231116,142200,4302416670,3040,3035,3040,3035,4745
|
|
20231116,142100,4287995060,3035,3040,3040,3035,1319
|
|
20231116,142000,4283989340,3040,3030,3040,3030,1982
|
|
20231116,141900,4277976420,3040,3035,3040,3035,1107
|
|
20231116,141800,4274612165,3035,3030,3035,3025,6094
|
|
20231116,141700,4256134620,3030,3025,3030,3020,2623
|
|
20231116,141600,4248201970,3025,3030,3030,3025,3577
|
|
20231116,141500,4237375670,3030,3025,3030,3025,4532
|
|
20231116,141400,4223646235,3030,3025,3030,3020,4425
|
|
20231116,141300,4210267160,3025,3040,3040,3025,6743
|
|
20231116,141200,4189835565,3040,3045,3045,3035,6096
|
|
20231116,141100,4171325875,3045,3040,3045,3035,1594
|
|
20231116,141000,4166479655,3040,3045,3050,3040,2553
|
|
20231116,140900,4158717625,3050,3040,3050,3035,5422
|
|
20231116,140800,4142240335,3050,3045,3050,3045,780
|
|
20231116,140700,4139864955,3045,3050,3050,3040,4103
|
|
20231116,140600,4127369555,3050,3040,3050,3040,3948
|
|
20231116,140500,4115352510,3045,3055,3055,3040,14033
|
|
20231116,140400,4072574605,3055,3065,3065,3050,4842
|
|
20231116,140300,4057773915,3065,3065,3070,3060,3022
|
|
20231116,140200,4048513915,3065,3060,3065,3055,5636
|
|
20231116,140100,4031267905,3055,3060,3065,3055,6828
|
|
20231116,140000,4010368630,3060,3060,3060,3045,6177
|
|
20231116,135900,3991520455,3060,3050,3060,3040,15433
|
|
20231116,135800,3944433850,3045,3055,3060,3045,11889
|
|
20231116,135700,3908162975,3055,3065,3070,3055,6910
|
|
20231116,135600,3887006790,3070,3070,3070,3055,24326
|
|
20231116,135500,3812566585,3065,3080,3080,3065,15095
|
|
20231116,135400,3766206560,3080,3080,3085,3080,6079
|
|
20231116,135300,3747472570,3080,3080,3085,3080,2689
|
|
20231116,135200,3739182485,3080,3085,3085,3080,7581
|
|
20231116,135100,3715831825,3085,3085,3090,3085,11291
|
|
20231116,135000,3680997965,3085,3090,3090,3080,9391
|
|
20231116,134900,3652024250,3090,3080,3090,3075,16676
|
|
20231116,134800,3600603605,3085,3080,3085,3075,9151
|
|
20231116,134700,3572427075,3080,3070,3080,3070,9459
|
|
20231116,134600,3543332845,3070,3080,3085,3070,16147
|
|
20231116,134500,3493650150,3080,3080,3085,3075,17978
|
|
20231116,134400,3438282795,3080,3075,3085,3070,51863
|
|
20231116,134300,3278739880,3075,3055,3075,3055,34123
|
|
20231116,134200,3174169535,3050,3030,3055,3030,23455
|
|
20231116,134100,3102739780,3030,3020,3030,3015,19163
|
|
20231116,134000,3044852475,3015,3015,3015,3015,200
|
|
20231116,133900,3044249475,3020,3015,3020,3015,478
|
|
20231116,133800,3042808265,3020,3020,3020,3010,774
|
|
20231116,133700,3040471115,3015,3015,3015,3015,3213
|
|
20231116,133600,3030783920,3015,3015,3015,3015,33
|
|
20231116,133500,3030684425,3015,3015,3015,3015,1020
|
|
20231116,133400,3027609125,3020,3020,3020,3020,0
|
|
20231116,133300,3027609125,3020,3015,3020,3015,169
|
|
20231116,133200,3027099045,3015,3015,3015,3010,1369
|
|
20231116,133100,3022971520,3015,3010,3015,3010,54
|
|
20231116,133000,3022808960,3015,3015,3015,3010,3693
|
|
20231116,132900,3011677160,3015,3015,3015,3000,2869
|
|
20231116,132800,3003055470,3005,3020,3025,3005,8807
|
|
20231116,132700,2976518445,3020,3020,3025,3020,1040
|
|
20231116,132600,2973377585,3025,3025,3025,3020,220
|
|
20231116,132500,2972713115,3025,3015,3025,3015,1881
|
|
20231116,132400,2967033495,3020,3010,3020,3010,707
|
|
20231116,132300,2964904350,3020,3015,3020,3015,461
|
|
20231116,132200,2963514390,3020,3010,3020,3010,2641
|
|
20231116,132100,2955563895,3020,3020,3020,3010,7
|
|
20231116,132000,2955542765,3010,3015,3020,3010,26
|
|
20231116,131900,2955464290,3020,3010,3020,3010,7640
|
|
20231116,131800,2932415240,3005,3000,3005,2995,977
|
|
20231116,131700,2929484180,3005,3010,3010,2990,40191
|
|
20231116,131600,2809011590,3010,3015,3020,3010,3103
|
|
20231116,131500,2799656520,3010,3010,3010,3010,934
|
|
20231116,131400,2796845180,3010,3010,3010,3010,9
|
|
20231116,131300,2796818090,3005,3010,3010,3005,249
|
|
20231116,131200,2796068855,3010,3010,3010,3010,0
|
|
20231116,131100,2796068855,3010,3005,3010,3005,51
|
|
20231116,131000,2795915595,3005,3015,3015,3005,22183
|
|
20231116,130900,2729194835,3010,3015,3015,3010,2678
|
|
20231116,130800,2721126015,3020,3020,3020,3020,0
|
|
20231116,130700,2721126015,3020,3020,3020,3020,105
|
|
20231116,130600,2720808915,3020,3020,3020,3020,605
|
|
20231116,130500,2718981815,3020,3015,3020,3015,595
|
|
20231116,130400,2717187880,3015,3020,3020,3015,316
|
|
20231116,130300,2716233810,3020,3020,3020,3020,0
|
|
20231116,130200,2716233810,3020,3020,3020,3015,1828
|
|
20231116,130100,2710718250,3020,3025,3025,3020,884
|
|
20231116,130000,2708048405,3025,3020,3025,3020,103
|
|
20231116,125900,2707737290,3020,3020,3025,3015,2254
|
|
20231116,125800,2700930210,3020,3015,3020,3015,214
|
|
20231116,125700,2700284900,3015,3015,3015,3015,250
|
|
20231116,125600,2699531150,3015,3010,3020,3010,3101
|
|
20231116,125500,2690182125,3015,3010,3015,3005,1738
|
|
20231116,125400,2684951275,3005,3010,3010,3005,1132
|
|
20231116,125300,2681543980,3005,3010,3010,3005,8
|
|
20231116,125200,2681519930,3005,3000,3010,3000,3104
|
|
20231116,125100,2672187925,3000,3010,3010,2995,25244
|
|
20231116,125000,2596486725,3005,3020,3020,3005,19045
|
|
20231116,124900,2539092885,3020,3025,3025,3020,228
|
|
20231116,124800,2538403190,3025,3030,3030,3025,1656
|
|
20231116,124700,2533393775,3025,3025,3030,3025,1127
|
|
20231116,124600,2529984545,3030,3030,3030,3030,652
|
|
20231116,124500,2528008985,3030,3030,3035,3030,195
|
|
20231116,124400,2527418070,3030,3035,3035,3030,866
|
|
20231116,124300,2524790360,3035,3035,3035,3035,2074
|
|
20231116,124200,2518495770,3040,3045,3045,3035,49
|
|
20231116,124100,2518346945,3045,3035,3045,3035,5013
|
|
20231116,124000,2503112395,3035,3030,3035,3030,1012
|
|
20231116,123900,2500044975,3035,3035,3040,3030,1242
|
|
20231116,123800,2496275570,3035,3030,3040,3030,13744
|
|
20231116,123700,2454571550,3030,3025,3030,3020,3429
|
|
20231116,123600,2444192205,3020,3025,3025,3020,672
|
|
20231116,123500,2442162760,3025,3025,3025,3025,2783
|
|
20231116,123400,2433744185,3030,3030,3030,3030,79
|
|
20231116,123300,2433504815,3030,3030,3030,3025,2440
|
|
20231116,123200,2426121050,3030,3030,3030,3030,50
|
|
20231116,123100,2425969550,3035,3030,3035,3030,36
|
|
20231116,123000,2425860445,3030,3030,3030,3030,1152
|
|
20231116,122900,2422369885,3030,3030,3030,3030,500
|
|
20231116,122800,2420854885,3030,3030,3030,3025,1954
|
|
20231116,122700,2414934765,3030,3030,3030,3030,100
|
|
20231116,122600,2414631765,3030,3035,3035,3030,1942
|
|
20231116,122500,2408741395,3040,3035,3040,3035,939
|
|
20231116,122400,2405891475,3035,3040,3040,3035,6907
|
|
20231116,122300,2384921555,3035,3035,3040,3035,4514
|
|
20231116,122200,2371221515,3035,3035,3035,3025,2918
|
|
20231116,122100,2362382075,3030,3030,3035,3030,2125
|
|
20231116,122000,2355942705,3030,3030,3035,3030,2675
|
|
20231116,121900,2347837380,3030,3030,3030,3025,2581
|
|
20231116,121800,2340017950,3035,3035,3035,3035,85
|
|
20231116,121700,2339759975,3030,3035,3035,3030,4467
|
|
20231116,121600,2326203630,3045,3040,3045,3035,200
|
|
20231116,121500,2325595585,3045,3035,3045,3035,2008
|
|
20231116,121400,2319493545,3035,3035,3035,3035,144
|
|
20231116,121300,2319056505,3030,3030,3030,3030,500
|
|
20231116,121200,2317541505,3030,3030,3030,3030,5300
|
|
20231116,121100,2301482505,3030,3035,3035,3030,522
|
|
20231116,121000,2299899240,3040,3035,3040,3035,912
|
|
20231116,120900,2297130820,3035,3025,3035,3025,783
|
|
20231116,120800,2294758725,3025,3030,3030,3025,1475
|
|
20231116,120700,2290294505,3030,3035,3035,3030,1330
|
|
20231116,120600,2286264105,3030,3035,3035,3030,107
|
|
20231116,120500,2285939560,3035,3035,3040,3035,1511
|
|
20231116,120400,2281353670,3040,3035,3040,3035,952
|
|
20231116,120300,2278461440,3040,3040,3040,3040,11
|
|
20231116,120200,2278428000,3040,3035,3040,3035,388
|
|
20231116,120100,2277249990,3035,3040,3040,3030,191
|
|
20231116,120000,2276670295,3035,3035,3035,3035,773
|
|
20231116,115900,2274324240,3030,3030,3030,3030,2166
|
|
20231116,115800,2267761260,3030,3030,3030,3030,1714
|
|
20231116,115700,2262567840,3030,3030,3030,3030,33
|
|
20231116,115600,2262467850,3020,3030,3030,3020,11287
|
|
20231116,115500,2228350310,3030,3025,3030,3025,723
|
|
20231116,115400,2226163120,3025,3025,3030,3025,1396
|
|
20231116,115300,2221940160,3025,3045,3045,3025,1753
|
|
20231116,115200,2216623995,3040,3030,3040,3030,10403
|
|
20231116,115100,2185072375,3030,3035,3035,3030,97
|
|
20231116,115000,2184778140,3030,3035,3035,3030,473
|
|
20231116,114900,2183344890,3030,3030,3035,3030,366
|
|
20231116,114800,2182235905,3030,3030,3035,3030,3073
|
|
20231116,114700,2172924260,3035,3040,3040,3035,1427
|
|
20231116,114600,2168588875,3040,3040,3040,3040,1484
|
|
20231116,114500,2164077515,3035,3035,3045,3035,2585
|
|
20231116,114400,2156227310,3035,3035,3040,3030,2555
|
|
20231116,114300,2148468200,3030,3025,3035,3025,1029
|
|
20231116,114200,2145348080,3025,3035,3040,3025,3413
|
|
20231116,114100,2134991870,3035,3040,3040,3035,42
|
|
20231116,114000,2134864370,3040,3040,3040,3040,1190
|
|
20231116,113900,2131246770,3035,3025,3035,3020,8104
|
|
20231116,113800,2106746285,3025,3030,3030,3025,2704
|
|
20231116,113700,2098561255,3030,3030,3030,3030,46
|
|
20231116,113600,2098421875,3030,3040,3040,3030,687
|
|
20231116,113500,2096336795,3045,3045,3045,3045,5071
|
|
20231116,113400,2080895600,3045,3050,3050,3045,1437
|
|
20231116,113300,2076518050,3045,3050,3050,3045,2041
|
|
20231116,113200,2070301105,3050,3055,3055,3045,5618
|
|
20231116,113100,2053161095,3055,3060,3060,3055,7944
|
|
20231116,113000,2028873735,3060,3045,3060,3045,25999
|
|
20231116,112900,1949532085,3045,3030,3045,3030,5698
|
|
20231116,112800,1932203835,3030,3040,3040,3030,843
|
|
20231116,112700,1929649110,3040,3045,3045,3035,2969
|
|
20231116,112600,1920626200,3045,3050,3050,3045,9788
|
|
20231116,112500,1890798415,3050,3045,3055,3045,21150
|
|
20231116,112400,1826319250,3045,3040,3045,3040,9659
|
|
20231116,112300,1796930235,3035,3035,3040,3035,698
|
|
20231116,112200,1794811555,3040,3035,3040,3030,1185
|
|
20231116,112100,1791212990,3035,3030,3050,3025,36829
|
|
20231116,112000,1679160250,3030,3025,3030,3025,2721
|
|
20231116,111900,1670919920,3025,3030,3030,3025,4706
|
|
20231116,111800,1656661180,3030,3020,3030,3020,3093
|
|
20231116,111700,1647299100,3020,3030,3030,3020,10722
|
|
20231116,111600,1614843215,3030,3025,3030,3020,5031
|
|
20231116,111500,1599625220,3025,3005,3025,3005,23249
|
|
20231116,111400,1529613460,3000,3000,3000,3000,503
|
|
20231116,111300,1528104460,2995,2995,3000,2990,1732
|
|
20231116,111200,1522913180,2990,2995,2995,2990,5000
|
|
20231116,111100,1507963130,2990,2995,3000,2990,1898
|
|
20231116,111000,1502269155,2990,3000,3000,2990,719
|
|
20231116,110900,1500115755,2995,2990,2995,2985,3406
|
|
20231116,110800,1489919800,2985,2990,2990,2985,5043
|
|
20231116,110700,1474860395,2990,2995,2995,2985,12393
|
|
20231116,110600,1437807370,2990,2995,2995,2990,949
|
|
20231116,110500,1434968125,2995,3000,3000,2995,6391
|
|
20231116,110400,1415814895,2995,3000,3000,2990,37002
|
|
20231116,110300,1305109290,3005,3005,3005,3005,771
|
|
20231116,110200,1302792435,3005,3005,3005,3000,6611
|
|
20231116,110100,1282937090,3005,3000,3005,3000,126
|
|
20231116,110000,1282559085,2995,3000,3000,2995,1521
|
|
20231116,105900,1278001420,3000,3005,3005,3000,1628
|
|
20231116,105800,1273115170,3000,3005,3005,3000,1223
|
|
20231116,105700,1269440890,3005,3000,3005,3000,703
|
|
20231116,105600,1267331885,3000,3000,3000,3000,1329
|
|
20231116,105500,1263344885,3000,3000,3000,3000,568
|
|
20231116,105400,1261640885,3000,3000,3000,3000,2
|
|
20231116,105300,1261634885,3000,3005,3005,3000,5
|
|
20231116,105200,1261619880,3000,3005,3005,3000,764
|
|
20231116,105100,1259324265,3005,3005,3005,3005,781
|
|
20231116,105000,1256977360,3005,3005,3010,3000,2079
|
|
20231116,104900,1250730105,3005,3000,3005,3000,1670
|
|
20231116,104800,1245712875,3005,3005,3005,3005,304
|
|
20231116,104700,1244799355,2995,2995,3000,2995,1784
|
|
20231116,104600,1239451265,2995,3005,3005,2995,2237
|
|
20231116,104500,1232739265,3000,3010,3010,3000,900
|
|
20231116,104400,1230035655,3010,3010,3010,3000,526
|
|
20231116,104300,1228452415,2995,3005,3005,2995,7686
|
|
20231116,104200,1205396300,3005,2995,3010,2995,2879
|
|
20231116,104100,1196745800,2995,3000,3000,2995,1112
|
|
20231116,104000,1193415300,3000,2995,3005,2995,5781
|
|
20231116,103900,1176081545,2995,2995,3000,2995,164
|
|
20231116,103800,1175590335,2995,2995,3000,2995,911
|
|
20231116,103700,1172861840,2995,3000,3005,2995,2356
|
|
20231116,103600,1165798670,3000,3005,3005,3000,1763
|
|
20231116,103500,1160500860,3005,3005,3005,3005,991
|
|
20231116,103400,1157522905,3005,3005,3005,3000,42
|
|
20231116,103300,1157396700,3005,3010,3010,3005,201
|
|
20231116,103200,1156792690,3005,3000,3005,3000,1714
|
|
20231116,103100,1151647150,2995,3000,3000,2995,213
|
|
20231116,103000,1151009050,3000,2995,3000,2995,13496
|
|
20231116,102900,1110588520,2995,3000,3005,2995,5782
|
|
20231116,102800,1093257690,2995,3000,3000,2995,8789
|
|
20231116,102700,1066929635,3005,3010,3010,2995,9860
|
|
20231116,102600,1037333365,3005,3015,3015,3005,1086
|
|
20231116,102500,1034065545,3010,3005,3015,3005,1371
|
|
20231116,102400,1029945660,3010,3015,3015,3010,3117
|
|
20231116,102300,1020561140,3015,3025,3025,3015,8991
|
|
20231116,102200,993405860,3025,3020,3025,3020,14710
|
|
20231116,102100,948934910,3020,3025,3030,3020,13736
|
|
20231116,102000,907378840,3020,3015,3025,3010,13882
|
|
20231116,101900,865509170,3010,3005,3015,3005,4627
|
|
20231116,101800,851580335,3000,3005,3015,3000,4972
|
|
20231116,101700,836629235,3005,2990,3005,2990,6698
|
|
20231116,101600,816529445,2990,2990,2995,2985,5895
|
|
20231116,101500,798902070,2995,3010,3010,2995,7685
|
|
20231116,101400,775852915,3000,3000,3005,3000,2275
|
|
20231116,101300,769018390,3005,3000,3005,3000,1240
|
|
20231116,101200,765298330,3000,2980,3010,2980,18289
|
|
20231116,101100,710588115,2985,2990,2990,2985,16760
|
|
20231116,101000,660530270,2990,2990,2995,2985,6443
|
|
20231116,100900,641274580,2990,2995,3000,2990,15265
|
|
20231116,100800,595596750,3000,2995,3000,2990,6670
|
|
20231116,100700,575623915,2995,3005,3010,2995,8381
|
|
20231116,100600,550453075,3010,3015,3020,3010,19066
|
|
20231116,100500,492989530,3020,3010,3030,3005,9914
|
|
20231116,100400,463006290,3010,3030,3030,3005,15122
|
|
20231116,100300,417328205,3030,2995,3035,2995,14697
|
|
20231116,100200,372955800,3000,2995,3010,2995,12928
|
|
20231116,100100,334185530,2995,3020,3025,2980,43173
|
|
20231116,100000,204553350,3015,3050,3055,3015,67214
|