602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,185800,3662312490,3015,3015,3015,3015,0
|
|
20231117,185700,3662312490,3015,3015,3015,3015,0
|
|
20231117,185600,3662312490,3015,3015,3015,3015,0
|
|
20231117,185500,3662312490,3015,3015,3015,3015,0
|
|
20231117,185400,3662312490,3015,3015,3015,3015,0
|
|
20231117,185300,3662312490,3015,3015,3015,3015,0
|
|
20231117,185200,3662312490,3015,3015,3015,3015,0
|
|
20231117,185100,3662312490,3015,3015,3015,3015,0
|
|
20231117,185000,3662312490,3015,3015,3015,3015,0
|
|
20231117,184900,3662312490,3015,3015,3015,3015,0
|
|
20231117,184800,3662312490,3015,3015,3015,3015,0
|
|
20231117,184700,3662312490,3015,3015,3015,3015,0
|
|
20231117,184600,3662312490,3015,3015,3015,3015,0
|
|
20231117,184500,3662312490,3015,3015,3015,3015,0
|
|
20231117,184400,3662312490,3015,3015,3015,3015,0
|
|
20231117,184300,3662312490,3015,3015,3015,3015,0
|
|
20231117,184200,3662312490,3015,3015,3015,3015,0
|
|
20231117,184100,3662312490,3015,3015,3015,3015,0
|
|
20231117,184000,3662312490,3015,3015,3015,3015,0
|
|
20231117,183900,3662312490,3015,3015,3015,3015,0
|
|
20231117,183800,3662312490,3015,3015,3015,3015,0
|
|
20231117,183700,3662312490,3015,3015,3015,3015,0
|
|
20231117,183600,3662312490,3015,3015,3015,3015,0
|
|
20231117,183500,3662312490,3015,3015,3015,3015,0
|
|
20231117,183400,3662312490,3015,3015,3015,3015,0
|
|
20231117,183300,3662312490,3015,3015,3015,3015,0
|
|
20231117,183200,3662312490,3015,3015,3015,3015,0
|
|
20231117,183100,3662312490,3015,3015,3015,3015,0
|
|
20231117,183000,3662312490,3015,3015,3015,3015,0
|
|
20231117,182900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,182800,3662312490,3015,3015,3015,3015,0
|
|
20231117,182700,3662312490,3015,3015,3015,3015,0
|
|
20231117,182600,3662312490,3015,3015,3015,3015,0
|
|
20231117,182500,3662312490,3015,3015,3015,3015,0
|
|
20231117,182400,3662312490,3015,3015,3015,3015,0
|
|
20231117,182300,3662312490,3015,3015,3015,3015,0
|
|
20231117,182200,3662312490,3015,3015,3015,3015,0
|
|
20231117,182100,3662312490,3015,3015,3015,3015,0
|
|
20231117,182000,3662312490,3015,3015,3015,3015,0
|
|
20231117,181900,3662312490,3015,3015,3015,3015,0
|
|
20231117,181800,3662312490,3015,3015,3015,3015,0
|
|
20231117,181700,3662312490,3015,3015,3015,3015,0
|
|
20231117,181600,3662312490,3015,3015,3015,3015,0
|
|
20231117,181500,3662312490,3015,3015,3015,3015,0
|
|
20231117,181400,3662312490,3015,3015,3015,3015,0
|
|
20231117,181300,3662312490,3015,3015,3015,3015,0
|
|
20231117,181200,3662312490,3015,3015,3015,3015,0
|
|
20231117,181100,3662312490,3015,3015,3015,3015,0
|
|
20231117,181000,3662312490,3015,3015,3015,3015,0
|
|
20231117,180900,3662312490,3015,3015,3015,3015,0
|
|
20231117,180800,3662312490,3015,3015,3015,3015,0
|
|
20231117,180700,3662312490,3015,3015,3015,3015,0
|
|
20231117,180600,3662312490,3015,3015,3015,3015,0
|
|
20231117,180500,3662312490,3015,3015,3015,3015,0
|
|
20231117,180400,3662312490,3015,3015,3015,3015,0
|
|
20231117,180300,3662312490,3015,3015,3015,3015,0
|
|
20231117,180200,3662312490,3015,3015,3015,3015,0
|
|
20231117,180100,3662312490,3015,3015,3015,3015,0
|
|
20231117,180000,3662312490,3015,3015,3015,3015,0
|
|
20231117,175900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,175800,3662312490,3015,3015,3015,3015,0
|
|
20231117,175700,3662312490,3015,3015,3015,3015,0
|
|
20231117,175600,3662312490,3015,3015,3015,3015,0
|
|
20231117,175500,3662312490,3015,3015,3015,3015,0
|
|
20231117,175400,3662312490,3015,3015,3015,3015,0
|
|
20231117,175300,3662312490,3015,3015,3015,3015,0
|
|
20231117,175200,3662312490,3015,3015,3015,3015,0
|
|
20231117,175100,3662312490,3015,3015,3015,3015,0
|
|
20231117,175000,3662312490,3015,3015,3015,3015,0
|
|
20231117,174900,3662312490,3015,3015,3015,3015,0
|
|
20231117,174800,3662312490,3015,3015,3015,3015,0
|
|
20231117,174700,3662312490,3015,3015,3015,3015,0
|
|
20231117,174600,3662312490,3015,3015,3015,3015,0
|
|
20231117,174500,3662312490,3015,3015,3015,3015,0
|
|
20231117,174400,3662312490,3015,3015,3015,3015,0
|
|
20231117,174300,3662312490,3015,3015,3015,3015,0
|
|
20231117,174200,3662312490,3015,3015,3015,3015,0
|
|
20231117,174100,3662312490,3015,3015,3015,3015,0
|
|
20231117,174000,3662312490,3015,3015,3015,3015,0
|
|
20231117,173900,3662312490,3015,3015,3015,3015,0
|
|
20231117,173800,3662312490,3015,3015,3015,3015,0
|
|
20231117,173700,3662312490,3015,3015,3015,3015,0
|
|
20231117,173600,3662312490,3015,3015,3015,3015,0
|
|
20231117,173500,3662312490,3015,3015,3015,3015,0
|
|
20231117,173400,3662312490,3015,3015,3015,3015,0
|
|
20231117,173300,3662312490,3015,3015,3015,3015,0
|
|
20231117,173200,3662312490,3015,3015,3015,3015,0
|
|
20231117,173100,3662312490,3015,3015,3015,3015,0
|
|
20231117,173000,3662312490,3015,3015,3015,3015,0
|
|
20231117,172900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,172800,3662312490,3015,3015,3015,3015,0
|
|
20231117,172700,3662312490,3015,3015,3015,3015,0
|
|
20231117,172600,3662312490,3015,3015,3015,3015,0
|
|
20231117,172500,3662312490,3015,3015,3015,3015,0
|
|
20231117,172400,3662312490,3015,3015,3015,3015,0
|
|
20231117,172300,3662312490,3015,3015,3015,3015,0
|
|
20231117,172200,3662312490,3015,3015,3015,3015,0
|
|
20231117,172100,3662312490,3015,3015,3015,3015,0
|
|
20231117,172000,3662312490,3015,3015,3015,3015,0
|
|
20231117,171900,3662312490,3015,3015,3015,3015,0
|
|
20231117,171800,3662312490,3015,3015,3015,3015,0
|
|
20231117,171700,3662312490,3015,3015,3015,3015,0
|
|
20231117,171600,3662312490,3015,3015,3015,3015,0
|
|
20231117,171500,3662312490,3015,3015,3015,3015,0
|
|
20231117,171400,3662312490,3015,3015,3015,3015,0
|
|
20231117,171300,3662312490,3015,3015,3015,3015,0
|
|
20231117,171200,3662312490,3015,3015,3015,3015,0
|
|
20231117,171100,3662312490,3015,3015,3015,3015,0
|
|
20231117,171000,3662312490,3015,3015,3015,3015,0
|
|
20231117,170900,3662312490,3015,3015,3015,3015,0
|
|
20231117,170800,3662312490,3015,3015,3015,3015,0
|
|
20231117,170700,3662312490,3015,3015,3015,3015,0
|
|
20231117,170600,3662312490,3015,3015,3015,3015,0
|
|
20231117,170500,3662312490,3015,3015,3015,3015,0
|
|
20231117,170400,3662312490,3015,3015,3015,3015,0
|
|
20231117,170300,3662312490,3015,3015,3015,3015,0
|
|
20231117,170200,3662312490,3015,3015,3015,3015,0
|
|
20231117,170100,3662312490,3015,3015,3015,3015,0
|
|
20231117,170000,3662312490,3015,3015,3015,3015,0
|
|
20231117,165900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,165800,3662312490,3015,3015,3015,3015,0
|
|
20231117,165700,3662312490,3015,3015,3015,3015,0
|
|
20231117,165600,3662312490,3015,3015,3015,3015,0
|
|
20231117,165500,3662312490,3015,3015,3015,3015,0
|
|
20231117,165400,3662312490,3015,3015,3015,3015,0
|
|
20231117,165300,3662312490,3015,3015,3015,3015,0
|
|
20231117,165200,3662312490,3015,3015,3015,3015,0
|
|
20231117,165100,3662312490,3015,3015,3015,3015,0
|
|
20231117,165000,3662312490,3015,3015,3015,3015,0
|
|
20231117,164900,3662312490,3015,3015,3015,3015,0
|
|
20231117,164800,3662312490,3015,3015,3015,3015,0
|
|
20231117,164700,3662312490,3015,3015,3015,3015,0
|
|
20231117,164600,3662312490,3015,3015,3015,3015,0
|
|
20231117,164500,3662312490,3015,3015,3015,3015,0
|
|
20231117,164400,3662312490,3015,3015,3015,3015,0
|
|
20231117,164300,3662312490,3015,3015,3015,3015,0
|
|
20231117,164200,3662312490,3015,3015,3015,3015,0
|
|
20231117,164100,3662312490,3015,3015,3015,3015,0
|
|
20231117,164000,3662312490,3015,3015,3015,3015,0
|
|
20231117,163900,3662312490,3015,3015,3015,3015,0
|
|
20231117,163800,3662312490,3015,3015,3015,3015,0
|
|
20231117,163700,3662312490,3015,3015,3015,3015,0
|
|
20231117,163600,3662312490,3015,3015,3015,3015,0
|
|
20231117,163500,3662312490,3015,3015,3015,3015,0
|
|
20231117,163400,3662312490,3015,3015,3015,3015,0
|
|
20231117,163300,3662312490,3015,3015,3015,3015,0
|
|
20231117,163200,3662312490,3015,3015,3015,3015,0
|
|
20231117,163100,3662312490,3015,3015,3015,3015,0
|
|
20231117,163000,3662312490,3015,3015,3015,3015,0
|
|
20231117,162900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,162800,3662312490,3015,3015,3015,3015,0
|
|
20231117,162700,3662312490,3015,3015,3015,3015,0
|
|
20231117,162600,3662312490,3015,3015,3015,3015,0
|
|
20231117,162500,3662312490,3015,3015,3015,3015,0
|
|
20231117,162400,3662312490,3015,3015,3015,3015,0
|
|
20231117,162300,3662312490,3015,3015,3015,3015,0
|
|
20231117,162200,3662312490,3015,3015,3015,3015,0
|
|
20231117,162100,3662312490,3015,3015,3015,3015,0
|
|
20231117,162000,3662312490,3015,3015,3015,3015,0
|
|
20231117,161900,3662312490,3015,3015,3015,3015,0
|
|
20231117,161800,3662312490,3015,3015,3015,3015,0
|
|
20231117,161700,3662312490,3015,3015,3015,3015,0
|
|
20231117,161600,3662312490,3015,3015,3015,3015,0
|
|
20231117,161500,3662312490,3015,3015,3015,3015,0
|
|
20231117,161400,3662312490,3015,3015,3015,3015,0
|
|
20231117,161300,3662312490,3015,3015,3015,3015,0
|
|
20231117,161200,3662312490,3015,3015,3015,3015,0
|
|
20231117,161100,3662312490,3015,3015,3015,3015,0
|
|
20231117,161000,3662312490,3015,3015,3015,3015,0
|
|
20231117,160900,3662312490,3015,3015,3015,3015,0
|
|
20231117,160800,3662312490,3015,3015,3015,3015,0
|
|
20231117,160700,3662312490,3015,3015,3015,3015,0
|
|
20231117,160600,3662312490,3015,3015,3015,3015,0
|
|
20231117,160500,3662312490,3015,3015,3015,3015,0
|
|
20231117,160400,3662312490,3015,3015,3015,3015,0
|
|
20231117,160300,3662312490,3015,3015,3015,3015,0
|
|
20231117,160200,3662312490,3015,3015,3015,3015,0
|
|
20231117,160100,3662312490,3015,3015,3015,3015,0
|
|
20231117,160000,3662312490,3015,3015,3015,3015,0
|
|
20231117,155900,3662312490,3015,3015,3015,3015,10339
|
|
20231117,155800,3662312490,3015,3015,3015,3015,0
|
|
20231117,155700,3662312490,3015,3015,3015,3015,0
|
|
20231117,155600,3662312490,3015,3015,3015,3015,0
|
|
20231117,155500,3662312490,3015,3015,3015,3015,0
|
|
20231117,155400,3662312490,3015,3015,3015,3015,0
|
|
20231117,155300,3662312490,3015,3015,3015,3015,0
|
|
20231117,155200,3662312490,3015,3015,3015,3015,0
|
|
20231117,155100,3662312490,3015,3015,3015,3015,0
|
|
20231117,155000,3662312490,3015,3015,3015,3015,0
|
|
20231117,154900,3662312490,3015,3015,3015,3015,0
|
|
20231117,154800,3662312490,3015,3015,3015,3015,0
|
|
20231117,154700,3662312490,3015,3015,3015,3015,0
|
|
20231117,154600,3662312490,3015,3015,3015,3015,0
|
|
20231117,154500,3662312490,3015,3015,3015,3015,0
|
|
20231117,154400,3662312490,3015,3015,3015,3015,0
|
|
20231117,154300,3662312490,3015,3015,3015,3015,0
|
|
20231117,154200,3662312490,3015,3015,3015,3015,0
|
|
20231117,154100,3662312490,3015,3015,3015,3015,0
|
|
20231117,154000,3662312490,3015,3015,3015,3015,0
|
|
20231117,153900,3662312490,3015,3015,3015,3015,0
|
|
20231117,153800,3662312490,3015,3015,3015,3015,0
|
|
20231117,153700,3662312490,3015,3015,3015,3015,0
|
|
20231117,153600,3662312490,3015,3015,3015,3015,0
|
|
20231117,153500,3662312490,3015,3015,3015,3015,0
|
|
20231117,153400,3662312490,3015,3015,3015,3015,0
|
|
20231117,153300,3662312490,3015,3015,3015,3015,0
|
|
20231117,153200,3662312490,3015,3015,3015,3015,0
|
|
20231117,153100,3662312490,3015,3015,3015,3015,0
|
|
20231117,153000,3662312490,3015,3015,3015,3015,10339
|
|
20231117,152900,3631140405,3020,3020,3020,3020,0
|
|
20231117,152800,3631140405,3020,3020,3020,3020,0
|
|
20231117,152700,3631140405,3020,3020,3020,3020,0
|
|
20231117,152600,3631140405,3020,3020,3020,3020,0
|
|
20231117,152500,3631140405,3020,3020,3020,3020,0
|
|
20231117,152400,3631140405,3020,3020,3020,3020,0
|
|
20231117,152300,3631140405,3020,3020,3020,3020,0
|
|
20231117,152200,3631140405,3020,3020,3020,3020,0
|
|
20231117,152100,3631140405,3020,3020,3020,3020,0
|
|
20231117,152000,3631140405,3020,3020,3020,3020,0
|
|
20231117,151900,3631140405,3020,3025,3025,3015,523
|
|
20231117,151800,3629561230,3025,3020,3025,3010,2883
|
|
20231117,151700,3620879040,3020,3020,3020,3015,553
|
|
20231117,151600,3619211480,3020,3020,3025,3020,523
|
|
20231117,151500,3617632015,3020,3015,3020,3015,843
|
|
20231117,151400,3615087665,3020,3020,3020,3010,271
|
|
20231117,151300,3614271325,3020,3020,3030,3020,304
|
|
20231117,151200,3613350230,3015,3015,3015,3010,551
|
|
20231117,151100,3611690615,3015,3010,3015,3010,240
|
|
20231117,151000,3610967590,3035,3010,3035,3010,4720
|
|
20231117,150900,3596672500,3015,3005,3015,3005,2173
|
|
20231117,150800,3590133605,3005,3010,3010,3005,21
|
|
20231117,150700,3590070495,3010,3005,3010,3005,163
|
|
20231117,150600,3589580675,3005,3000,3010,3000,612
|
|
20231117,150500,3587741710,3005,3005,3005,3005,2
|
|
20231117,150400,3587735700,3005,3000,3005,3000,43
|
|
20231117,150300,3587606695,3000,3005,3005,3000,231
|
|
20231117,150200,3586912590,3005,3005,3005,3005,110
|
|
20231117,150100,3586582040,3005,3010,3010,3000,2304
|
|
20231117,150000,3579648015,3010,2990,3010,2985,3004
|
|
20231117,145900,3570640040,2985,2985,2990,2985,1559
|
|
20231117,145800,3565986420,2990,2990,2990,2990,20
|
|
20231117,145700,3565926620,2985,2985,2990,2985,7
|
|
20231117,145600,3565905720,2985,2985,2990,2985,909
|
|
20231117,145500,3563189920,2990,2980,2990,2980,2
|
|
20231117,145400,3563183950,2990,2985,2990,2980,245
|
|
20231117,145300,3562453570,2990,2980,2990,2980,378
|
|
20231117,145200,3561326230,2980,2985,2985,2980,4125
|
|
20231117,145100,3549013575,2985,2985,2985,2985,0
|
|
20231117,145000,3549013575,2985,2985,2985,2985,1958
|
|
20231117,144900,3543168945,2985,2985,2990,2985,933
|
|
20231117,144800,3540379625,2985,2990,2990,2985,3280
|
|
20231117,144700,3530574925,2995,2995,2995,2995,310
|
|
20231117,144600,3529646475,2995,2995,2995,2995,835
|
|
20231117,144500,3527145650,2995,2990,2995,2990,172
|
|
20231117,144400,3526631365,2995,3000,3000,2995,1513
|
|
20231117,144300,3522097430,2995,2995,2995,2990,2257
|
|
20231117,144200,3515345380,2995,3000,3005,2995,554
|
|
20231117,144100,3513680750,3005,3005,3005,3000,404
|
|
20231117,144000,3512468690,3005,3005,3005,3005,1
|
|
20231117,143900,3512465685,3005,3005,3005,3005,40
|
|
20231117,143800,3512345485,3005,3005,3005,3005,2
|
|
20231117,143700,3512339475,2990,3000,3005,2990,6881
|
|
20231117,143600,3491755890,3005,3000,3005,2995,1434
|
|
20231117,143500,3487456885,3000,3000,3000,3000,193
|
|
20231117,143400,3486877885,3000,3000,3000,3000,395
|
|
20231117,143300,3485692885,3000,3005,3005,3000,8456
|
|
20231117,143200,3460317745,3005,3005,3015,3005,3564
|
|
20231117,143100,3449603120,3005,3005,3015,3005,1506
|
|
20231117,143000,3445075275,3005,3010,3015,3005,740
|
|
20231117,142900,3442847990,3010,3010,3010,3010,83
|
|
20231117,142800,3442598160,3010,3010,3010,3010,87
|
|
20231117,142700,3442336290,3005,3015,3015,3005,7700
|
|
20231117,142600,3419159685,3010,3020,3020,3010,134
|
|
20231117,142500,3418755180,3020,3025,3025,3020,2995
|
|
20231117,142400,3409704725,3025,3015,3030,3015,16098
|
|
20231117,142300,3360979785,3010,3020,3020,3010,2414
|
|
20231117,142200,3353705690,3025,3025,3025,3015,1586
|
|
20231117,142100,3348908750,3020,3015,3030,3010,8591
|
|
20231117,142000,3322968100,3010,3015,3020,3005,2017
|
|
20231117,141900,3316885405,3015,3005,3015,3005,3339
|
|
20231117,141800,3306823135,3010,2995,3010,2995,5214
|
|
20231117,141700,3291150100,2995,2995,2995,2995,2619
|
|
20231117,141600,3283306195,3000,3000,3000,3000,65
|
|
20231117,141500,3283111195,3000,3000,3000,3000,69
|
|
20231117,141400,3282904195,2995,2990,2995,2990,2476
|
|
20231117,141300,3275489895,2995,3000,3000,2995,1597
|
|
20231117,141200,3270706265,3000,2995,3000,2995,31
|
|
20231117,141100,3270613415,3000,3000,3000,3000,1
|
|
20231117,141000,3270610415,2995,2995,2995,2995,1489
|
|
20231117,140900,3266150860,2995,2995,2995,2995,1
|
|
20231117,140800,3266147865,2990,2990,2990,2990,302
|
|
20231117,140700,3265244885,2995,2995,2995,2990,218
|
|
20231117,140600,3264592065,2990,2995,2995,2990,1150
|
|
20231117,140500,3261148065,2995,2995,2995,2995,2000
|
|
20231117,140400,3255158065,2995,2990,2995,2990,21
|
|
20231117,140300,3255095260,2995,2990,2995,2990,334
|
|
20231117,140200,3254096595,2990,2990,2990,2990,436
|
|
20231117,140100,3252792955,2990,2990,2990,2990,50
|
|
20231117,140000,3252643455,2995,2995,2995,2995,6
|
|
20231117,135900,3252625485,2990,2990,2990,2990,0
|
|
20231117,135800,3252625485,2990,2990,2990,2990,0
|
|
20231117,135700,3252625485,2990,2985,2990,2985,3205
|
|
20231117,135600,3243042580,2990,2990,2990,2990,430
|
|
20231117,135500,3241756880,2990,2985,2990,2985,549
|
|
20231117,135400,3240118110,2985,2985,2985,2985,1
|
|
20231117,135300,3240115125,2985,2985,2985,2985,80
|
|
20231117,135200,3239876325,2985,2985,2985,2985,125
|
|
20231117,135100,3239503200,2985,2985,2985,2985,934
|
|
20231117,135000,3236715210,2985,2985,2985,2985,1242
|
|
20231117,134900,3233007840,2985,2985,2985,2985,5
|
|
20231117,134800,3232992915,2985,2985,2985,2980,52
|
|
20231117,134700,3232837700,2985,2985,2985,2985,4
|
|
20231117,134600,3232825760,2985,2985,2985,2985,0
|
|
20231117,134500,3232825760,2985,2980,2985,2980,1009
|
|
20231117,134400,3229818935,2985,2985,2985,2985,52
|
|
20231117,134300,3229663715,2985,2980,2985,2980,50
|
|
20231117,134200,3229514615,2980,2980,2985,2980,502
|
|
20231117,134100,3228018650,2985,2985,2985,2985,101
|
|
20231117,134000,3227717165,2985,2985,2985,2975,2559
|
|
20231117,133900,3220094600,2990,2985,2990,2985,397
|
|
20231117,133800,3218909550,2985,2980,2985,2980,31
|
|
20231117,133700,3218817165,2980,2985,2985,2980,719
|
|
20231117,133600,3216674390,2990,2985,2990,2985,166
|
|
20231117,133500,3216178810,2990,2990,2990,2990,0
|
|
20231117,133400,3216178810,2990,2990,2990,2990,1
|
|
20231117,133300,3216175820,2985,2985,2985,2985,1
|
|
20231117,133200,3216172835,2985,2985,2985,2985,0
|
|
20231117,133100,3216172835,2985,2985,2985,2985,0
|
|
20231117,133000,3216172835,2985,2985,2985,2985,0
|
|
20231117,132900,3216172835,2985,2985,2985,2985,597
|
|
20231117,132800,3214390790,2985,2990,2990,2985,3607
|
|
20231117,132700,3203614370,2995,2990,2995,2990,45
|
|
20231117,132600,3203479810,2985,2990,2990,2985,211
|
|
20231117,132500,3202848925,2985,2985,2990,2985,345
|
|
20231117,132400,3201817395,2985,2985,2985,2985,265
|
|
20231117,132300,3201026370,2985,2985,2985,2985,2
|
|
20231117,132200,3201020400,2985,2985,2985,2985,2
|
|
20231117,132100,3201014430,2980,2980,2980,2980,10
|
|
20231117,132000,3200984630,2985,2980,2985,2980,115
|
|
20231117,131900,3200641855,2980,2975,2980,2970,3634
|
|
20231117,131800,3189834285,2975,2975,2975,2975,3300
|
|
20231117,131700,3180016785,2975,2980,2980,2975,87
|
|
20231117,131600,3179757530,2975,2985,2985,2975,52
|
|
20231117,131500,3179602570,2975,2990,2990,2975,31868
|
|
20231117,131400,3084704400,2990,2990,2990,2990,84
|
|
20231117,131300,3084453240,2990,2985,2990,2985,201
|
|
20231117,131200,3083852755,2985,2985,2990,2985,354
|
|
20231117,131100,3082794500,2985,2990,2990,2985,640
|
|
20231117,131000,3080883350,2985,2985,2985,2985,2132
|
|
20231117,130900,3074519330,2985,2985,2985,2985,0
|
|
20231117,130800,3074519330,2985,2990,2990,2985,1132
|
|
20231117,130700,3071140260,2990,2990,2990,2990,220
|
|
20231117,130600,3070482460,2985,2985,2985,2985,2113
|
|
20231117,130500,3064175155,2985,2985,2985,2985,67
|
|
20231117,130400,3063975160,2990,3000,3000,2990,2101
|
|
20231117,130300,3057693160,2990,3000,3000,2990,550
|
|
20231117,130200,3056043660,3000,3000,3000,3000,500
|
|
20231117,130100,3054543660,3000,2990,3000,2990,224
|
|
20231117,130000,3053873885,2990,2990,2990,2985,1145
|
|
20231117,125900,3050455390,2985,3000,3000,2985,13056
|
|
20231117,125800,3011456185,3000,3000,3000,3000,0
|
|
20231117,125700,3011456185,3000,3000,3000,3000,426
|
|
20231117,125600,3010178185,3000,3000,3000,3000,0
|
|
20231117,125500,3010178185,3000,3000,3000,3000,100
|
|
20231117,125400,3009878185,3000,3000,3000,3000,1
|
|
20231117,125300,3009875185,3000,3000,3000,3000,117
|
|
20231117,125200,3009524185,3000,3000,3000,3000,0
|
|
20231117,125100,3009524185,3000,3000,3000,3000,11
|
|
20231117,125000,3009491185,3000,3000,3000,3000,0
|
|
20231117,124900,3009491185,3000,3000,3000,3000,248
|
|
20231117,124800,3008747185,3005,3000,3005,3000,268
|
|
20231117,124700,3007943010,3005,3005,3005,3005,0
|
|
20231117,124600,3007943010,3005,3005,3005,2995,784
|
|
20231117,124500,3005593925,3000,3000,3000,3000,847
|
|
20231117,124400,3003052925,3000,3005,3005,3000,1028
|
|
20231117,124300,2999968920,3000,3000,3000,3000,1852
|
|
20231117,124200,2994412920,3000,3000,3000,3000,665
|
|
20231117,124100,2992417920,2995,2995,2995,2990,5544
|
|
20231117,124000,2975837830,2995,3000,3000,2995,3001
|
|
20231117,123900,2966849830,2995,3000,3000,2995,1001
|
|
20231117,123800,2963846835,3000,3000,3000,3000,463
|
|
20231117,123700,2962457835,2995,2995,2995,2995,393
|
|
20231117,123600,2961280800,2995,2995,2995,2990,613
|
|
20231117,123500,2959444870,2995,3000,3000,2995,17
|
|
20231117,123400,2959393885,3000,3000,3000,3000,40
|
|
20231117,123300,2959273885,3010,3010,3010,3010,1
|
|
20231117,123200,2959270875,2990,3010,3010,2990,11415
|
|
20231117,123100,2925110805,3005,3000,3005,3000,360
|
|
20231117,123000,2924029055,3000,3000,3000,3000,94
|
|
20231117,122900,2923747055,3005,3005,3005,3005,0
|
|
20231117,122800,2923747055,3005,3005,3005,3005,7
|
|
20231117,122700,2923726020,3010,3005,3010,3005,5
|
|
20231117,122600,2923710975,3000,3005,3005,3000,401
|
|
20231117,122500,2922505975,3000,3005,3005,3000,201
|
|
20231117,122400,2921901975,3000,3000,3000,3000,1500
|
|
20231117,122300,2917401975,3000,3000,3000,3000,40
|
|
20231117,122200,2917281975,3000,3000,3000,3000,673
|
|
20231117,122100,2915262975,3000,3000,3005,3000,3
|
|
20231117,122000,2915253970,3005,3005,3005,3005,332
|
|
20231117,121900,2914256310,3000,3000,3000,3000,413
|
|
20231117,121800,2913017310,2995,3000,3000,2995,2926
|
|
20231117,121700,2904239315,3000,3000,3000,3000,72
|
|
20231117,121600,2904023315,3000,3000,3000,3000,1604
|
|
20231117,121500,2899211315,3000,3005,3005,3000,341
|
|
20231117,121400,2898188065,3005,3005,3005,3005,3254
|
|
20231117,121300,2888409795,3010,3010,3010,3010,705
|
|
20231117,121200,2886287745,3010,3010,3010,3010,1560
|
|
20231117,121100,2881592145,3015,3015,3015,3015,593
|
|
20231117,121000,2879804250,3020,3015,3020,3015,4
|
|
20231117,120900,2879792175,3020,3020,3020,3020,0
|
|
20231117,120800,2879792175,3020,3020,3020,3020,50
|
|
20231117,120700,2879641175,3020,3020,3020,3020,651
|
|
20231117,120600,2877675155,3020,3020,3020,3010,512
|
|
20231117,120500,2876132915,3015,3020,3020,3015,769
|
|
20231117,120400,2873813785,3020,3025,3025,3020,678
|
|
20231117,120300,2871763365,3025,3025,3025,3025,1
|
|
20231117,120200,2871760340,3025,3025,3025,3025,480
|
|
20231117,120100,2870308340,3020,3020,3020,3020,413
|
|
20231117,120000,2869061080,3020,3020,3020,3020,0
|
|
20231117,115900,2869061080,3020,3020,3020,3020,700
|
|
20231117,115800,2866947080,3020,3020,3020,3020,500
|
|
20231117,115700,2865437080,3020,3020,3020,3020,165
|
|
20231117,115600,2864938780,3020,3020,3020,3020,0
|
|
20231117,115500,2864938780,3020,3020,3020,3020,2604
|
|
20231117,115400,2857074700,3020,3025,3025,3020,2235
|
|
20231117,115300,2850313860,3020,3030,3030,3020,631
|
|
20231117,115200,2848402930,3030,3030,3035,3025,9553
|
|
20231117,115100,2819467345,3030,3030,3030,3030,1820
|
|
20231117,115000,2813952745,3030,3035,3035,3030,62
|
|
20231117,114900,2813764870,3035,3030,3035,3025,4270
|
|
20231117,114800,2800825050,3030,3030,3030,3030,1939
|
|
20231117,114700,2794949880,3030,3030,3030,3030,2104
|
|
20231117,114600,2788574760,3030,3025,3030,3025,675
|
|
20231117,114500,2786530685,3025,3030,3030,3025,1112
|
|
20231117,114400,2783161505,3025,3025,3025,3025,1106
|
|
20231117,114300,2779815855,3030,3030,3030,3030,1081
|
|
20231117,114200,2776540425,3030,3020,3030,3020,7524
|
|
20231117,114100,2753767575,3020,3020,3020,3020,523
|
|
20231117,114000,2752188115,3020,3015,3020,3015,1185
|
|
20231117,113900,2748611915,3020,3020,3020,3020,101
|
|
20231117,113800,2748306895,3020,3015,3020,3015,900
|
|
20231117,113700,2745591395,3015,3005,3015,3005,533
|
|
20231117,113600,2743985325,3005,3005,3005,3005,50
|
|
20231117,113500,2743835075,3005,3000,3005,2995,558
|
|
20231117,113400,2742160690,3005,3000,3005,3000,911
|
|
20231117,113300,2739427635,3005,3000,3005,2995,758
|
|
20231117,113200,2737154975,2995,2990,2995,2990,1346
|
|
20231117,113100,2733123710,2990,2995,2995,2990,2622
|
|
20231117,113000,2725271015,2995,3000,3000,2995,11
|
|
20231117,112900,2725238045,2995,3000,3000,2995,120
|
|
20231117,112800,2724878145,3000,3000,3000,3000,1833
|
|
20231117,112700,2719379145,3000,3000,3000,3000,2608
|
|
20231117,112600,2711555145,3000,3000,3000,3000,167
|
|
20231117,112500,2711054145,3000,3000,3005,3000,1044
|
|
20231117,112400,2707922035,3000,2995,3000,2995,750
|
|
20231117,112300,2705673775,2995,2995,2995,2990,918
|
|
20231117,112200,2702924525,2995,2995,2995,2995,479
|
|
20231117,112100,2701489920,2995,2990,2995,2990,1000
|
|
20231117,112000,2698499905,2995,2995,2995,2990,951
|
|
20231117,111900,2695654000,3000,2990,3000,2990,1571
|
|
20231117,111800,2690951530,2995,2995,2995,2995,1252
|
|
20231117,111700,2687201790,2995,3000,3000,2995,802
|
|
20231117,111600,2684795805,2995,2995,2995,2995,942
|
|
20231117,111500,2681974515,3000,2990,3000,2990,642
|
|
20231117,111400,2680049125,2995,2995,2995,2990,1658
|
|
20231117,111300,2675086205,2995,2995,2995,2990,567
|
|
20231117,111200,2673390755,2990,2990,2990,2990,30
|
|
20231117,111100,2673301055,2990,2990,3000,2990,199
|
|
20231117,111000,2672705445,2990,2990,2990,2990,9351
|
|
20231117,110900,2644745955,2990,2980,2990,2980,6299
|
|
20231117,110800,2625917135,2985,2985,2985,2985,1016
|
|
20231117,110700,2622884375,2985,2990,2990,2985,518
|
|
20231117,110600,2621338140,2990,2990,2990,2985,1175
|
|
20231117,110500,2617828790,2990,2980,2990,2980,2756
|
|
20231117,110400,2609602175,2980,2985,2985,2980,17
|
|
20231117,110300,2609551480,2975,2980,2985,2975,11089
|
|
20231117,110200,2576548565,2975,2985,2985,2975,11624
|
|
20231117,110100,2541907100,2985,2990,2990,2985,8834
|
|
20231117,110000,2515530700,2990,2995,2995,2990,4512
|
|
20231117,105900,2502034820,2990,2990,2990,2985,2940
|
|
20231117,105800,2493246720,2990,2985,2990,2985,210
|
|
20231117,105700,2492619770,2985,2995,2995,2985,17421
|
|
20231117,105600,2440531795,2995,2995,2995,2995,12558
|
|
20231117,105500,2402920585,2995,3000,3000,2995,561
|
|
20231117,105400,2401238390,3000,3005,3005,3000,13599
|
|
20231117,105300,2360441255,3005,3010,3015,3005,10573
|
|
20231117,105200,2328646635,3015,3020,3020,3015,2540
|
|
20231117,105100,2320985300,3015,3030,3030,3015,450
|
|
20231117,105000,2319625910,3035,3035,3035,3030,200
|
|
20231117,104900,2319019010,3030,3020,3030,3020,1032
|
|
20231117,104800,2315897050,3030,3025,3030,3020,592
|
|
20231117,104700,2314106700,3025,3025,3025,3025,75
|
|
20231117,104600,2313879825,3025,3035,3035,3025,365
|
|
20231117,104500,2312775600,3035,3025,3035,3020,192
|
|
20231117,104400,2312194295,3020,3035,3035,3015,1911
|
|
20231117,104300,2306423005,3030,3030,3030,3030,654
|
|
20231117,104200,2304441385,3030,3030,3030,3030,0
|
|
20231117,104100,2304441385,3030,3030,3030,3015,7696
|
|
20231117,104000,2281142640,3030,3030,3030,3030,2230
|
|
20231117,103900,2274385740,3035,3035,3035,3030,1185
|
|
20231117,103800,2270791150,3040,3045,3045,3040,734
|
|
20231117,103700,2268558510,3045,3035,3045,3035,10474
|
|
20231117,103600,2236701600,3035,3030,3035,3030,1487
|
|
20231117,103500,2232192055,3030,3025,3030,3025,176
|
|
20231117,103400,2231659365,3025,3020,3025,3020,245
|
|
20231117,103300,2230918315,3020,3015,3020,3015,1549
|
|
20231117,103200,2226242750,3015,3010,3015,3010,301
|
|
20231117,103100,2225336735,3010,3005,3010,3005,1022
|
|
20231117,103000,2222260765,3005,3015,3015,3005,4209
|
|
20231117,102900,2209591435,3015,3020,3020,3015,2148
|
|
20231117,102800,2203107275,3015,3015,3015,3015,400
|
|
20231117,102700,2201901275,3020,3020,3020,3020,111
|
|
20231117,102600,2201566055,3020,3015,3020,3015,33
|
|
20231117,102500,2201466555,3020,3020,3020,3020,322
|
|
20231117,102400,2200494115,3020,3020,3020,3015,1563
|
|
20231117,102300,2195773995,3010,3010,3010,3010,547
|
|
20231117,102200,2194127525,3010,3010,3010,3010,1
|
|
20231117,102100,2194124515,3010,3005,3010,3000,261
|
|
20231117,102000,2193340410,3005,3005,3010,3000,1338
|
|
20231117,101900,2189317195,3005,3010,3010,3005,1096
|
|
20231117,101800,2186023690,3010,3015,3015,3010,4316
|
|
20231117,101700,2173011600,3010,3015,3015,3010,412
|
|
20231117,101600,2171770920,3010,3010,3010,3010,518
|
|
20231117,101500,2170211740,3010,3010,3010,3010,82
|
|
20231117,101400,2169964920,3005,3010,3010,3005,2419
|
|
20231117,101300,2162695820,3010,3010,3010,3010,10
|
|
20231117,101200,2162665720,3010,3005,3010,3005,30
|
|
20231117,101100,2162575545,3005,3005,3010,3005,1322
|
|
20231117,101000,2158597935,3005,3005,3005,3005,447
|
|
20231117,100900,2157254700,3015,3005,3015,3005,595
|
|
20231117,100800,2155466715,3005,3010,3010,3005,5216
|
|
20231117,100700,2139791585,3005,3005,3005,3005,1
|
|
20231117,100600,2139788580,3005,3010,3010,3005,4526
|
|
20231117,100500,2126171180,3010,3010,3010,3010,116
|
|
20231117,100400,2125822020,3010,3010,3010,3010,479
|
|
20231117,100300,2124380230,3010,3010,3010,3010,1
|
|
20231117,100200,2124377220,3005,3005,3005,3005,0
|
|
20231117,100100,2124377220,3005,3005,3005,3005,649
|
|
20231117,100000,2122426975,3000,3015,3015,3000,10744
|
|
20231117,095900,2090128965,3010,3005,3015,3005,4968
|
|
20231117,095800,2075197365,3010,3010,3015,3010,1719
|
|
20231117,095700,2070021175,3005,3010,3010,3005,1466
|
|
20231117,095600,2065615815,3010,3010,3010,3010,1138
|
|
20231117,095500,2062190435,3010,3015,3015,3010,166
|
|
20231117,095400,2061690695,3010,3010,3010,3010,1992
|
|
20231117,095300,2055694775,3005,3005,3005,3005,967
|
|
20231117,095200,2052788940,3005,3005,3010,3005,3210
|
|
20231117,095100,2043137520,3005,3010,3010,3005,990
|
|
20231117,095000,2040162090,3010,3010,3010,3010,2014
|
|
20231117,094900,2034099950,3010,3010,3010,3005,561
|
|
20231117,094800,2032411350,3010,3020,3020,3010,5008
|
|
20231117,094700,2017337130,3015,3005,3020,3005,5080
|
|
20231117,094600,2002006820,3015,3010,3015,3005,4093
|
|
20231117,094500,1989694920,3010,3005,3010,3005,8551
|
|
20231117,094400,1963972165,3005,3005,3010,3005,4237
|
|
20231117,094300,1951234175,3005,3000,3010,3000,4820
|
|
20231117,094200,1936768135,3000,3000,3000,3000,0
|
|
20231117,094100,1936768135,3000,3005,3010,3000,3091
|
|
20231117,094000,1927485965,3000,2995,3005,2995,590
|
|
20231117,093900,1925718665,3015,2995,3015,2990,3723
|
|
20231117,093800,1914550340,2995,2995,3000,2990,8748
|
|
20231117,093700,1888349475,2995,3000,3000,2995,12348
|
|
20231117,093600,1851356535,3000,3000,3000,3000,9739
|
|
20231117,093500,1822139535,3005,3005,3010,3000,3405
|
|
20231117,093400,1811907665,3005,3010,3015,3005,5851
|
|
20231117,093300,1794313750,3015,3020,3020,3010,4237
|
|
20231117,093200,1781528495,3025,3030,3030,3025,2088
|
|
20231117,093100,1775211590,3025,3030,3035,3020,11509
|
|
20231117,093000,1740346955,3030,3025,3030,3025,2146
|
|
20231117,092900,1733844755,3025,3010,3025,3010,972
|
|
20231117,092800,1730912645,3010,3025,3025,3010,2686
|
|
20231117,092700,1722812820,3030,3030,3035,3020,7085
|
|
20231117,092600,1701375580,3030,3030,3040,3025,3661
|
|
20231117,092500,1690274930,3025,3035,3035,3025,5677
|
|
20231117,092400,1673074230,3030,3025,3030,3025,5060
|
|
20231117,092300,1657742585,3020,3010,3040,3010,3031
|
|
20231117,092200,1648580415,3010,3025,3030,3010,6497
|
|
20231117,092100,1628962820,3030,3020,3030,3020,1062
|
|
20231117,092000,1625750080,3010,3020,3020,3005,5112
|
|
20231117,091900,1610363960,3020,3020,3030,3020,4393
|
|
20231117,091800,1597091050,3020,3005,3020,3005,4567
|
|
20231117,091700,1583328415,3000,3000,3010,3000,2924
|
|
20231117,091600,1574556215,3000,3010,3010,2995,22935
|
|
20231117,091500,1505749840,3010,3015,3015,3000,24278
|
|
20231117,091400,1432704890,3020,3015,3020,3010,20820
|
|
20231117,091300,1369968260,3015,3030,3030,3015,21204
|
|
20231117,091200,1305900985,3030,3045,3045,3030,18032
|
|
20231117,091100,1251214135,3035,3050,3050,3030,15180
|
|
20231117,091000,1205071640,3050,3045,3060,3045,11060
|
|
20231117,090900,1171365810,3055,3055,3065,3045,27422
|
|
20231117,090800,1087610050,3055,3070,3070,3055,18316
|
|
20231117,090700,1031549235,3065,3080,3080,3065,16037
|
|
20231117,090600,982279230,3080,3075,3080,3070,21030
|
|
20231117,090500,917621995,3075,3085,3085,3075,16426
|
|
20231117,090400,867034945,3080,3100,3105,3080,26550
|
|
20231117,090300,785008195,3095,3085,3110,3075,16025
|
|
20231117,090200,735351835,3070,3115,3115,3070,59555
|
|
20231117,090100,551149975,3115,3135,3140,3095,47249
|
|
20231117,090000,404031755,3135,3125,3135,3095,95787
|