626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,192200,8937725210,2450,2450,2450,2450,0
|
|
20231117,192100,8937725210,2450,2450,2450,2450,0
|
|
20231117,192000,8937725210,2450,2450,2450,2450,0
|
|
20231117,191900,8937725210,2450,2450,2450,2450,0
|
|
20231117,191800,8937725210,2450,2450,2450,2450,0
|
|
20231117,191700,8937725210,2450,2450,2450,2450,0
|
|
20231117,191600,8937725210,2450,2450,2450,2450,0
|
|
20231117,191500,8937725210,2450,2450,2450,2450,0
|
|
20231117,191400,8937725210,2450,2450,2450,2450,0
|
|
20231117,191300,8937725210,2450,2450,2450,2450,0
|
|
20231117,191200,8937725210,2450,2450,2450,2450,0
|
|
20231117,191100,8937725210,2450,2450,2450,2450,0
|
|
20231117,191000,8937725210,2450,2450,2450,2450,0
|
|
20231117,190900,8937725210,2450,2450,2450,2450,0
|
|
20231117,190800,8937725210,2450,2450,2450,2450,0
|
|
20231117,190700,8937725210,2450,2450,2450,2450,0
|
|
20231117,190600,8937725210,2450,2450,2450,2450,0
|
|
20231117,190500,8937725210,2450,2450,2450,2450,0
|
|
20231117,190400,8937725210,2450,2450,2450,2450,0
|
|
20231117,190300,8937725210,2450,2450,2450,2450,0
|
|
20231117,190200,8937725210,2450,2450,2450,2450,0
|
|
20231117,190100,8937725210,2450,2450,2450,2450,0
|
|
20231117,190000,8937725210,2450,2450,2450,2450,0
|
|
20231117,185900,8937725210,2450,2450,2450,2450,0
|
|
20231117,185800,8937725210,2450,2450,2450,2450,0
|
|
20231117,185700,8937725210,2450,2450,2450,2450,0
|
|
20231117,185600,8937725210,2450,2450,2450,2450,0
|
|
20231117,185500,8937725210,2450,2450,2450,2450,0
|
|
20231117,185400,8937725210,2450,2450,2450,2450,0
|
|
20231117,185300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,185200,8937725210,2450,2450,2450,2450,0
|
|
20231117,185100,8937725210,2450,2450,2450,2450,0
|
|
20231117,185000,8937725210,2450,2450,2450,2450,0
|
|
20231117,184900,8937725210,2450,2450,2450,2450,0
|
|
20231117,184800,8937725210,2450,2450,2450,2450,0
|
|
20231117,184700,8937725210,2450,2450,2450,2450,0
|
|
20231117,184600,8937725210,2450,2450,2450,2450,0
|
|
20231117,184500,8937725210,2450,2450,2450,2450,0
|
|
20231117,184400,8937725210,2450,2450,2450,2450,0
|
|
20231117,184300,8937725210,2450,2450,2450,2450,0
|
|
20231117,184200,8937725210,2450,2450,2450,2450,0
|
|
20231117,184100,8937725210,2450,2450,2450,2450,0
|
|
20231117,184000,8937725210,2450,2450,2450,2450,0
|
|
20231117,183900,8937725210,2450,2450,2450,2450,0
|
|
20231117,183800,8937725210,2450,2450,2450,2450,0
|
|
20231117,183700,8937725210,2450,2450,2450,2450,0
|
|
20231117,183600,8937725210,2450,2450,2450,2450,0
|
|
20231117,183500,8937725210,2450,2450,2450,2450,0
|
|
20231117,183400,8937725210,2450,2450,2450,2450,0
|
|
20231117,183300,8937725210,2450,2450,2450,2450,0
|
|
20231117,183200,8937725210,2450,2450,2450,2450,0
|
|
20231117,183100,8937725210,2450,2450,2450,2450,0
|
|
20231117,183000,8937725210,2450,2450,2450,2450,0
|
|
20231117,182900,8937725210,2450,2450,2450,2450,0
|
|
20231117,182800,8937725210,2450,2450,2450,2450,0
|
|
20231117,182700,8937725210,2450,2450,2450,2450,0
|
|
20231117,182600,8937725210,2450,2450,2450,2450,0
|
|
20231117,182500,8937725210,2450,2450,2450,2450,0
|
|
20231117,182400,8937725210,2450,2450,2450,2450,0
|
|
20231117,182300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,182200,8937725210,2450,2450,2450,2450,0
|
|
20231117,182100,8937725210,2450,2450,2450,2450,0
|
|
20231117,182000,8937725210,2450,2450,2450,2450,0
|
|
20231117,181900,8937725210,2450,2450,2450,2450,0
|
|
20231117,181800,8937725210,2450,2450,2450,2450,0
|
|
20231117,181700,8937725210,2450,2450,2450,2450,0
|
|
20231117,181600,8937725210,2450,2450,2450,2450,0
|
|
20231117,181500,8937725210,2450,2450,2450,2450,0
|
|
20231117,181400,8937725210,2450,2450,2450,2450,0
|
|
20231117,181300,8937725210,2450,2450,2450,2450,0
|
|
20231117,181200,8937725210,2450,2450,2450,2450,0
|
|
20231117,181100,8937725210,2450,2450,2450,2450,0
|
|
20231117,181000,8937725210,2450,2450,2450,2450,0
|
|
20231117,180900,8937725210,2450,2450,2450,2450,0
|
|
20231117,180800,8937725210,2450,2450,2450,2450,0
|
|
20231117,180700,8937725210,2450,2450,2450,2450,0
|
|
20231117,180600,8937725210,2450,2450,2450,2450,0
|
|
20231117,180500,8937725210,2450,2450,2450,2450,0
|
|
20231117,180400,8937725210,2450,2450,2450,2450,0
|
|
20231117,180300,8937725210,2450,2450,2450,2450,0
|
|
20231117,180200,8937725210,2450,2450,2450,2450,0
|
|
20231117,180100,8937725210,2450,2450,2450,2450,0
|
|
20231117,180000,8937725210,2450,2450,2450,2450,0
|
|
20231117,175900,8937725210,2450,2450,2450,2450,0
|
|
20231117,175800,8937725210,2450,2450,2450,2450,0
|
|
20231117,175700,8937725210,2450,2450,2450,2450,0
|
|
20231117,175600,8937725210,2450,2450,2450,2450,0
|
|
20231117,175500,8937725210,2450,2450,2450,2450,0
|
|
20231117,175400,8937725210,2450,2450,2450,2450,0
|
|
20231117,175300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,175200,8937725210,2450,2450,2450,2450,0
|
|
20231117,175100,8937725210,2450,2450,2450,2450,0
|
|
20231117,175000,8937725210,2450,2450,2450,2450,0
|
|
20231117,174900,8937725210,2450,2450,2450,2450,0
|
|
20231117,174800,8937725210,2450,2450,2450,2450,0
|
|
20231117,174700,8937725210,2450,2450,2450,2450,0
|
|
20231117,174600,8937725210,2450,2450,2450,2450,0
|
|
20231117,174500,8937725210,2450,2450,2450,2450,0
|
|
20231117,174400,8937725210,2450,2450,2450,2450,0
|
|
20231117,174300,8937725210,2450,2450,2450,2450,0
|
|
20231117,174200,8937725210,2450,2450,2450,2450,0
|
|
20231117,174100,8937725210,2450,2450,2450,2450,0
|
|
20231117,174000,8937725210,2450,2450,2450,2450,0
|
|
20231117,173900,8937725210,2450,2450,2450,2450,0
|
|
20231117,173800,8937725210,2450,2450,2450,2450,0
|
|
20231117,173700,8937725210,2450,2450,2450,2450,0
|
|
20231117,173600,8937725210,2450,2450,2450,2450,0
|
|
20231117,173500,8937725210,2450,2450,2450,2450,0
|
|
20231117,173400,8937725210,2450,2450,2450,2450,0
|
|
20231117,173300,8937725210,2450,2450,2450,2450,0
|
|
20231117,173200,8937725210,2450,2450,2450,2450,0
|
|
20231117,173100,8937725210,2450,2450,2450,2450,0
|
|
20231117,173000,8937725210,2450,2450,2450,2450,0
|
|
20231117,172900,8937725210,2450,2450,2450,2450,0
|
|
20231117,172800,8937725210,2450,2450,2450,2450,0
|
|
20231117,172700,8937725210,2450,2450,2450,2450,0
|
|
20231117,172600,8937725210,2450,2450,2450,2450,0
|
|
20231117,172500,8937725210,2450,2450,2450,2450,0
|
|
20231117,172400,8937725210,2450,2450,2450,2450,0
|
|
20231117,172300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,172200,8937725210,2450,2450,2450,2450,0
|
|
20231117,172100,8937725210,2450,2450,2450,2450,0
|
|
20231117,172000,8937725210,2450,2450,2450,2450,0
|
|
20231117,171900,8937725210,2450,2450,2450,2450,0
|
|
20231117,171800,8937725210,2450,2450,2450,2450,0
|
|
20231117,171700,8937725210,2450,2450,2450,2450,0
|
|
20231117,171600,8937725210,2450,2450,2450,2450,0
|
|
20231117,171500,8937725210,2450,2450,2450,2450,0
|
|
20231117,171400,8937725210,2450,2450,2450,2450,0
|
|
20231117,171300,8937725210,2450,2450,2450,2450,0
|
|
20231117,171200,8937725210,2450,2450,2450,2450,0
|
|
20231117,171100,8937725210,2450,2450,2450,2450,0
|
|
20231117,171000,8937725210,2450,2450,2450,2450,0
|
|
20231117,170900,8937725210,2450,2450,2450,2450,0
|
|
20231117,170800,8937725210,2450,2450,2450,2450,0
|
|
20231117,170700,8937725210,2450,2450,2450,2450,0
|
|
20231117,170600,8937725210,2450,2450,2450,2450,0
|
|
20231117,170500,8937725210,2450,2450,2450,2450,0
|
|
20231117,170400,8937725210,2450,2450,2450,2450,0
|
|
20231117,170300,8937725210,2450,2450,2450,2450,0
|
|
20231117,170200,8937725210,2450,2450,2450,2450,0
|
|
20231117,170100,8937725210,2450,2450,2450,2450,0
|
|
20231117,170000,8937725210,2450,2450,2450,2450,0
|
|
20231117,165900,8937725210,2450,2450,2450,2450,0
|
|
20231117,165800,8937725210,2450,2450,2450,2450,0
|
|
20231117,165700,8937725210,2450,2450,2450,2450,0
|
|
20231117,165600,8937725210,2450,2450,2450,2450,0
|
|
20231117,165500,8937725210,2450,2450,2450,2450,0
|
|
20231117,165400,8937725210,2450,2450,2450,2450,0
|
|
20231117,165300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,165200,8937725210,2450,2450,2450,2450,0
|
|
20231117,165100,8937725210,2450,2450,2450,2450,0
|
|
20231117,165000,8937725210,2450,2450,2450,2450,0
|
|
20231117,164900,8937725210,2450,2450,2450,2450,0
|
|
20231117,164800,8937725210,2450,2450,2450,2450,0
|
|
20231117,164700,8937725210,2450,2450,2450,2450,0
|
|
20231117,164600,8937725210,2450,2450,2450,2450,0
|
|
20231117,164500,8937725210,2450,2450,2450,2450,0
|
|
20231117,164400,8937725210,2450,2450,2450,2450,0
|
|
20231117,164300,8937725210,2450,2450,2450,2450,0
|
|
20231117,164200,8937725210,2450,2450,2450,2450,0
|
|
20231117,164100,8937725210,2450,2450,2450,2450,0
|
|
20231117,164000,8937725210,2450,2450,2450,2450,0
|
|
20231117,163900,8937725210,2450,2450,2450,2450,0
|
|
20231117,163800,8937725210,2450,2450,2450,2450,0
|
|
20231117,163700,8937725210,2450,2450,2450,2450,0
|
|
20231117,163600,8937725210,2450,2450,2450,2450,0
|
|
20231117,163500,8937725210,2450,2450,2450,2450,0
|
|
20231117,163400,8937725210,2450,2450,2450,2450,0
|
|
20231117,163300,8937725210,2450,2450,2450,2450,0
|
|
20231117,163200,8937725210,2450,2450,2450,2450,0
|
|
20231117,163100,8937725210,2450,2450,2450,2450,0
|
|
20231117,163000,8937725210,2450,2450,2450,2450,0
|
|
20231117,162900,8937725210,2450,2450,2450,2450,0
|
|
20231117,162800,8937725210,2450,2450,2450,2450,0
|
|
20231117,162700,8937725210,2450,2450,2450,2450,0
|
|
20231117,162600,8937725210,2450,2450,2450,2450,0
|
|
20231117,162500,8937725210,2450,2450,2450,2450,0
|
|
20231117,162400,8937725210,2450,2450,2450,2450,0
|
|
20231117,162300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,162200,8937725210,2450,2450,2450,2450,0
|
|
20231117,162100,8937725210,2450,2450,2450,2450,0
|
|
20231117,162000,8937725210,2450,2450,2450,2450,0
|
|
20231117,161900,8937725210,2450,2450,2450,2450,0
|
|
20231117,161800,8937725210,2450,2450,2450,2450,0
|
|
20231117,161700,8937725210,2450,2450,2450,2450,0
|
|
20231117,161600,8937725210,2450,2450,2450,2450,0
|
|
20231117,161500,8937725210,2450,2450,2450,2450,0
|
|
20231117,161400,8937725210,2450,2450,2450,2450,0
|
|
20231117,161300,8937725210,2450,2450,2450,2450,0
|
|
20231117,161200,8937725210,2450,2450,2450,2450,0
|
|
20231117,161100,8937725210,2450,2450,2450,2450,0
|
|
20231117,161000,8937725210,2450,2450,2450,2450,0
|
|
20231117,160900,8937725210,2450,2450,2450,2450,0
|
|
20231117,160800,8937725210,2450,2450,2450,2450,0
|
|
20231117,160700,8937725210,2450,2450,2450,2450,0
|
|
20231117,160600,8937725210,2450,2450,2450,2450,0
|
|
20231117,160500,8937725210,2450,2450,2450,2450,0
|
|
20231117,160400,8937725210,2450,2450,2450,2450,0
|
|
20231117,160300,8937725210,2450,2450,2450,2450,0
|
|
20231117,160200,8937725210,2450,2450,2450,2450,0
|
|
20231117,160100,8937725210,2450,2450,2450,2450,0
|
|
20231117,160000,8937725210,2450,2450,2450,2450,0
|
|
20231117,155900,8937725210,2450,2450,2450,2450,0
|
|
20231117,155800,8937725210,2450,2450,2450,2450,0
|
|
20231117,155700,8937725210,2450,2450,2450,2450,0
|
|
20231117,155600,8937725210,2450,2450,2450,2450,0
|
|
20231117,155500,8937725210,2450,2450,2450,2450,0
|
|
20231117,155400,8937725210,2450,2450,2450,2450,0
|
|
20231117,155300,8937725210,2450,2450,2450,2450,127372
|
|
20231117,155200,8937725210,2450,2450,2450,2450,0
|
|
20231117,155100,8937725210,2450,2450,2450,2450,0
|
|
20231117,155000,8937725210,2450,2450,2450,2450,0
|
|
20231117,154900,8937725210,2450,2450,2450,2450,0
|
|
20231117,154800,8937725210,2450,2450,2450,2450,0
|
|
20231117,154700,8937725210,2450,2450,2450,2450,0
|
|
20231117,154600,8937725210,2450,2450,2450,2450,0
|
|
20231117,154500,8937725210,2450,2450,2450,2450,0
|
|
20231117,154400,8937725210,2450,2450,2450,2450,0
|
|
20231117,154300,8937725210,2450,2450,2450,2450,0
|
|
20231117,154200,8937725210,2450,2450,2450,2450,0
|
|
20231117,154100,8937725210,2450,2450,2450,2450,0
|
|
20231117,154000,8937725210,2450,2450,2450,2450,0
|
|
20231117,153900,8937725210,2450,2450,2450,2450,0
|
|
20231117,153800,8937725210,2450,2450,2450,2450,0
|
|
20231117,153700,8937725210,2450,2450,2450,2450,0
|
|
20231117,153600,8937725210,2450,2450,2450,2450,0
|
|
20231117,153500,8937725210,2450,2450,2450,2450,0
|
|
20231117,153400,8937725210,2450,2450,2450,2450,0
|
|
20231117,153300,8937725210,2450,2450,2450,2450,0
|
|
20231117,153200,8937725210,2450,2450,2450,2450,0
|
|
20231117,153100,8937725210,2450,2450,2450,2450,0
|
|
20231117,153000,8937725210,2450,2450,2450,2450,127372
|
|
20231117,152900,8625663810,2400,2400,2400,2400,0
|
|
20231117,152800,8625663810,2400,2400,2400,2400,0
|
|
20231117,152700,8625663810,2400,2400,2400,2400,0
|
|
20231117,152600,8625663810,2400,2400,2400,2400,0
|
|
20231117,152500,8625663810,2400,2400,2400,2400,0
|
|
20231117,152400,8625663810,2400,2400,2400,2400,0
|
|
20231117,152300,8625663810,2400,2400,2400,2400,0
|
|
20231117,152200,8625663810,2400,2400,2400,2400,0
|
|
20231117,152100,8625663810,2400,2400,2400,2400,0
|
|
20231117,152000,8625663810,2400,2400,2400,2400,0
|
|
20231117,151900,8625663810,2400,2375,2410,2355,109512
|
|
20231117,151800,8365399335,2375,2400,2415,2355,149302
|
|
20231117,151700,8009296895,2355,2355,2355,2355,0
|
|
20231117,151600,8009296895,2355,2355,2355,2355,0
|
|
20231117,151500,8009296895,2355,2425,2520,2355,273668
|
|
20231117,151400,7337347450,2425,2430,2430,2405,56559
|
|
20231117,151300,7200775370,2430,2450,2455,2425,20655
|
|
20231117,151200,7150403400,2445,2465,2465,2445,16524
|
|
20231117,151100,7109927255,2465,2425,2465,2425,47849
|
|
20231117,151000,6992537010,2425,2440,2450,2420,33229
|
|
20231117,150900,6911793350,2425,2470,2475,2425,57764
|
|
20231117,150800,6770576605,2465,2475,2480,2435,79810
|
|
20231117,150700,6574948400,2470,2480,2530,2460,199997
|
|
20231117,150600,6075328895,2490,2485,2500,2465,205086
|
|
20231117,150500,5565642005,2485,2480,2495,2475,156885
|
|
20231117,150400,5175945270,2465,2465,2465,2465,0
|
|
20231117,150300,5175945270,2465,2455,2470,2440,92117
|
|
20231117,150200,4949292845,2450,2405,2460,2400,130718
|
|
20231117,150100,4630356090,2405,2400,2405,2395,583
|
|
20231117,150000,4628957165,2400,2390,2400,2390,2073
|
|
20231117,145900,4623996950,2390,2380,2395,2380,4200
|
|
20231117,145800,4613958115,2385,2380,2390,2380,6188
|
|
20231117,145700,4599222570,2385,2400,2405,2380,5892
|
|
20231117,145600,4585125110,2400,2420,2420,2400,6762
|
|
20231117,145500,4568853660,2420,2405,2420,2400,20790
|
|
20231117,145400,4518695395,2410,2400,2420,2400,14149
|
|
20231117,145300,4484575605,2405,2390,2405,2385,17141
|
|
20231117,145200,4443512600,2390,2370,2390,2360,4683
|
|
20231117,145100,4432420770,2365,2385,2390,2360,36939
|
|
20231117,145000,4344578020,2385,2395,2395,2385,16164
|
|
20231117,144900,4305986090,2395,2400,2405,2395,5573
|
|
20231117,144800,4292611000,2400,2385,2400,2385,3451
|
|
20231117,144700,4284363960,2385,2390,2395,2385,13037
|
|
20231117,144600,4253240860,2390,2395,2395,2385,12193
|
|
20231117,144500,4224131910,2390,2390,2405,2385,11438
|
|
20231117,144400,4196786665,2390,2400,2405,2385,16259
|
|
20231117,144300,4157885255,2405,2410,2415,2380,24359
|
|
20231117,144200,4099490300,2410,2430,2430,2410,8262
|
|
20231117,144100,4079519685,2420,2435,2445,2415,24959
|
|
20231117,144000,4018757260,2435,2410,2435,2400,19064
|
|
20231117,143900,3972620370,2400,2425,2425,2390,33312
|
|
20231117,143800,3892693630,2420,2415,2430,2415,12377
|
|
20231117,143700,3862733295,2420,2420,2445,2405,58001
|
|
20231117,143600,3721927880,2420,2415,2435,2395,36570
|
|
20231117,143500,3633442070,2420,2430,2455,2405,127718
|
|
20231117,143400,3321694535,2430,2390,2440,2375,72366
|
|
20231117,143300,3147155790,2390,2420,2420,2380,35114
|
|
20231117,143200,3062963610,2415,2365,2430,2360,116309
|
|
20231117,143100,2783290225,2370,2345,2370,2340,21509
|
|
20231117,143000,2732767735,2355,2370,2375,2345,40121
|
|
20231117,142900,2638071675,2370,2390,2410,2345,81879
|
|
20231117,142800,2444428075,2395,2410,2425,2375,75656
|
|
20231117,142700,2262404055,2410,2405,2435,2390,137705
|
|
20231117,142600,1929763710,2405,2435,2460,2400,148002
|
|
20231117,142500,1570161980,2435,2410,2440,2370,142892
|
|
20231117,142400,1226387365,2395,2330,2410,2320,107523
|
|
20231117,142300,971384360,2335,2310,2335,2305,5723
|
|
20231117,142200,958084050,2310,2320,2320,2310,2586
|
|
20231117,142100,952103310,2320,2315,2320,2315,138
|
|
20231117,142000,951783830,2320,2315,2320,2315,299
|
|
20231117,141900,951091620,2315,2315,2325,2310,877
|
|
20231117,141800,949062505,2320,2330,2330,2320,1564
|
|
20231117,141700,945420495,2335,2300,2340,2300,18070
|
|
20231117,141600,903440030,2300,2300,2300,2300,160
|
|
20231117,141500,903072030,2300,2300,2300,2300,0
|
|
20231117,141400,903072030,2300,2300,2300,2300,2
|
|
20231117,141300,903067430,2300,2300,2300,2300,0
|
|
20231117,141200,903067430,2300,2300,2300,2300,5
|
|
20231117,141100,903055930,2300,2300,2300,2295,115
|
|
20231117,141000,902791435,2300,2300,2300,2295,1266
|
|
20231117,140900,899883710,2300,2285,2300,2285,21
|
|
20231117,140800,899835710,2300,2300,2300,2300,322
|
|
20231117,140700,899095110,2300,2285,2300,2285,51
|
|
20231117,140600,898978560,2300,2290,2300,2285,558
|
|
20231117,140500,897702515,2300,2300,2300,2300,0
|
|
20231117,140400,897702515,2300,2285,2300,2285,502
|
|
20231117,140300,896547930,2300,2300,2300,2300,65
|
|
20231117,140200,896398430,2300,2300,2300,2300,30
|
|
20231117,140100,896329430,2300,2295,2300,2295,370
|
|
20231117,140000,895480275,2300,2300,2300,2300,0
|
|
20231117,135900,895480275,2300,2300,2300,2300,0
|
|
20231117,135800,895480275,2300,2300,2300,2300,10
|
|
20231117,135700,895457275,2300,2300,2300,2300,0
|
|
20231117,135600,895457275,2300,2295,2300,2295,337
|
|
20231117,135500,894683855,2295,2295,2295,2295,0
|
|
20231117,135400,894683855,2295,2295,2295,2295,0
|
|
20231117,135300,894683855,2295,2295,2295,2295,0
|
|
20231117,135200,894683855,2295,2290,2295,2285,103
|
|
20231117,135100,894447980,2295,2280,2295,2280,1985
|
|
20231117,135000,889915335,2285,2285,2285,2285,358
|
|
20231117,134900,889097305,2295,2295,2295,2295,0
|
|
20231117,134800,889097305,2295,2295,2295,2295,0
|
|
20231117,134700,889097305,2295,2295,2295,2295,0
|
|
20231117,134600,889097305,2295,2295,2295,2285,238
|
|
20231117,134500,888553425,2295,2295,2295,2295,43
|
|
20231117,134400,888454740,2300,2300,2300,2300,0
|
|
20231117,134300,888454740,2300,2300,2300,2300,0
|
|
20231117,134200,888454740,2300,2300,2300,2300,0
|
|
20231117,134100,888454740,2300,2300,2300,2300,0
|
|
20231117,134000,888454740,2300,2285,2305,2285,417
|
|
20231117,133900,887500495,2305,2305,2305,2305,0
|
|
20231117,133800,887500495,2305,2290,2305,2285,2608
|
|
20231117,133700,881533850,2305,2290,2305,2290,61
|
|
20231117,133600,881393395,2305,2290,2305,2290,154
|
|
20231117,133500,881040720,2305,2305,2305,2305,1
|
|
20231117,133400,881038415,2305,2305,2305,2305,0
|
|
20231117,133300,881038415,2305,2305,2305,2305,0
|
|
20231117,133200,881038415,2305,2305,2305,2305,20
|
|
20231117,133100,880992315,2305,2295,2305,2295,154
|
|
20231117,133000,880638875,2295,2290,2295,2290,201
|
|
20231117,132900,880178580,2295,2295,2295,2295,0
|
|
20231117,132800,880178580,2295,2295,2295,2295,100
|
|
20231117,132700,879949080,2295,2290,2295,2290,2
|
|
20231117,132600,879944495,2305,2290,2305,2290,3
|
|
20231117,132500,879937610,2305,2300,2305,2290,208
|
|
20231117,132400,879460230,2305,2305,2305,2305,0
|
|
20231117,132300,879460230,2305,2305,2305,2305,0
|
|
20231117,132200,879460230,2305,2300,2305,2300,39
|
|
20231117,132100,879370525,2305,2305,2305,2305,0
|
|
20231117,132000,879370525,2305,2300,2305,2300,211
|
|
20231117,131900,878885165,2300,2305,2305,2300,45
|
|
20231117,131800,878781445,2305,2305,2305,2305,0
|
|
20231117,131700,878781445,2305,2305,2305,2305,0
|
|
20231117,131600,878781445,2305,2305,2305,2305,0
|
|
20231117,131500,878781445,2305,2305,2305,2305,2
|
|
20231117,131400,878776835,2305,2305,2305,2305,11
|
|
20231117,131300,878751480,2305,2290,2305,2290,402
|
|
20231117,131200,877824885,2305,2295,2305,2290,1428
|
|
20231117,131100,874551690,2305,2305,2305,2305,1
|
|
20231117,131000,874549385,2305,2295,2305,2295,33
|
|
20231117,130900,874473370,2310,2310,2310,2310,7
|
|
20231117,130800,874457200,2310,2310,2310,2310,0
|
|
20231117,130700,874457200,2310,2310,2310,2310,1
|
|
20231117,130600,874454890,2310,2310,2310,2310,0
|
|
20231117,130500,874454890,2310,2310,2310,2310,0
|
|
20231117,130400,874454890,2310,2310,2310,2310,2
|
|
20231117,130300,874450270,2310,2310,2310,2310,0
|
|
20231117,130200,874450270,2310,2310,2310,2310,0
|
|
20231117,130100,874450270,2310,2305,2310,2305,51
|
|
20231117,130000,874332710,2310,2310,2310,2310,0
|
|
20231117,125900,874332710,2310,2310,2310,2310,0
|
|
20231117,125800,874332710,2310,2310,2310,2310,0
|
|
20231117,125700,874332710,2310,2300,2310,2300,2085
|
|
20231117,125600,869520130,2300,2295,2300,2295,1305
|
|
20231117,125500,866525150,2300,2300,2300,2300,361
|
|
20231117,125400,865694850,2310,2305,2310,2305,71
|
|
20231117,125300,865531190,2310,2300,2310,2300,611
|
|
20231117,125200,864125870,2310,2310,2310,2310,0
|
|
20231117,125100,864125870,2310,2310,2310,2310,0
|
|
20231117,125000,864125870,2310,2310,2310,2310,864
|
|
20231117,124900,862130030,2310,2310,2310,2310,0
|
|
20231117,124800,862130030,2310,2300,2310,2300,96
|
|
20231117,124700,861908880,2310,2310,2310,2310,0
|
|
20231117,124600,861908880,2310,2310,2310,2310,0
|
|
20231117,124500,861908880,2310,2300,2310,2300,8
|
|
20231117,124400,861890470,2315,2315,2315,2315,0
|
|
20231117,124300,861890470,2315,2315,2315,2315,0
|
|
20231117,124200,861890470,2315,2305,2315,2305,829
|
|
20231117,124100,859975975,2315,2315,2315,2315,0
|
|
20231117,124000,859975975,2315,2315,2320,2315,2208
|
|
20231117,123900,854863450,2315,2290,2315,2290,8795
|
|
20231117,123800,834621710,2290,2290,2290,2290,1139
|
|
20231117,123700,832013400,2290,2285,2290,2285,209
|
|
20231117,123600,831535330,2285,2280,2285,2280,754
|
|
20231117,123500,829815940,2285,2285,2285,2285,5
|
|
20231117,123400,829804515,2285,2285,2285,2285,2
|
|
20231117,123300,829799945,2285,2285,2285,2285,31
|
|
20231117,123200,829729110,2290,2290,2290,2290,0
|
|
20231117,123100,829729110,2290,2290,2290,2290,0
|
|
20231117,123000,829729110,2290,2280,2290,2280,44
|
|
20231117,122900,829628780,2290,2290,2290,2290,0
|
|
20231117,122800,829628780,2290,2285,2290,2285,101
|
|
20231117,122700,829397990,2290,2290,2290,2290,0
|
|
20231117,122600,829397990,2290,2285,2290,2285,310
|
|
20231117,122500,828689635,2290,2285,2290,2285,3
|
|
20231117,122400,828682775,2290,2285,2290,2285,89
|
|
20231117,122300,828479405,2290,2285,2290,2285,172
|
|
20231117,122200,828085535,2290,2285,2290,2285,279
|
|
20231117,122100,827448015,2285,2285,2285,2285,0
|
|
20231117,122000,827448015,2285,2285,2285,2285,0
|
|
20231117,121900,827448015,2285,2285,2285,2285,10
|
|
20231117,121800,827425165,2285,2285,2285,2285,0
|
|
20231117,121700,827425165,2285,2280,2285,2280,10
|
|
20231117,121600,827402360,2285,2280,2285,2280,13
|
|
20231117,121500,827372715,2285,2285,2285,2285,30
|
|
20231117,121400,827304165,2285,2285,2285,2285,0
|
|
20231117,121300,827304165,2285,2285,2285,2285,4
|
|
20231117,121200,827295025,2285,2275,2285,2275,141
|
|
20231117,121100,826974240,2290,2280,2290,2280,544
|
|
20231117,121000,825733910,2295,2295,2295,2295,0
|
|
20231117,120900,825733910,2295,2295,2295,2295,13
|
|
20231117,120800,825704075,2295,2285,2295,2285,870
|
|
20231117,120700,823716065,2295,2295,2295,2295,0
|
|
20231117,120600,823716065,2295,2285,2295,2285,2
|
|
20231117,120500,823711485,2300,2295,2300,2280,10003
|
|
20231117,120400,800826740,2305,2305,2305,2305,0
|
|
20231117,120300,800826740,2305,2295,2305,2295,501
|
|
20231117,120200,799676935,2305,2305,2305,2305,43
|
|
20231117,120100,799577820,2305,2305,2305,2305,0
|
|
20231117,120000,799577820,2305,2295,2305,2295,6
|
|
20231117,115900,799564040,2305,2305,2305,2305,0
|
|
20231117,115800,799564040,2305,2300,2305,2300,515
|
|
20231117,115700,798379530,2305,2300,2305,2300,3
|
|
20231117,115600,798372625,2305,2305,2305,2305,868
|
|
20231117,115500,796371885,2305,2305,2305,2300,7
|
|
20231117,115400,796355760,2305,2300,2305,2300,102
|
|
20231117,115300,796121140,2300,2295,2305,2295,142
|
|
20231117,115200,795795180,2305,2300,2305,2295,641
|
|
20231117,115100,794318285,2305,2300,2305,2300,151
|
|
20231117,115000,793970980,2305,2300,2305,2295,106
|
|
20231117,114900,793727175,2305,2300,2305,2300,120
|
|
20231117,114800,793451165,2305,2305,2305,2305,2
|
|
20231117,114700,793446555,2305,2305,2305,2305,1
|
|
20231117,114600,793444250,2305,2305,2305,2305,1
|
|
20231117,114500,793441945,2300,2305,2305,2300,2526
|
|
20231117,114400,787632115,2305,2305,2305,2300,7
|
|
20231117,114300,787615985,2305,2305,2305,2300,7
|
|
20231117,114200,787599855,2305,2305,2305,2305,100
|
|
20231117,114100,787369355,2305,2300,2305,2300,103
|
|
20231117,114000,787132440,2305,2305,2305,2305,0
|
|
20231117,113900,787132440,2305,2305,2305,2305,2
|
|
20231117,113800,787127830,2305,2310,2310,2300,681
|
|
20231117,113700,785561450,2305,2310,2310,2305,10
|
|
20231117,113600,785538375,2305,2305,2310,2305,12
|
|
20231117,113500,785510685,2310,2310,2310,2300,30
|
|
20231117,113400,785441610,2300,2310,2310,2300,1338
|
|
20231117,113300,782364170,2305,2305,2310,2305,8
|
|
20231117,113200,782345715,2310,2300,2310,2300,413
|
|
20231117,113100,781395765,2300,2300,2300,2300,337
|
|
20231117,113000,780620665,2300,2300,2300,2295,12
|
|
20231117,112900,780593070,2300,2300,2300,2300,345
|
|
20231117,112800,779799570,2310,2305,2310,2305,89
|
|
20231117,112700,779594410,2305,2305,2305,2300,3
|
|
20231117,112600,779587500,2305,2305,2305,2305,0
|
|
20231117,112500,779587500,2305,2305,2305,2305,2
|
|
20231117,112400,779582890,2305,2305,2305,2305,16
|
|
20231117,112300,779546010,2305,2305,2305,2305,14
|
|
20231117,112200,779513740,2305,2305,2305,2305,801
|
|
20231117,112100,777667435,2305,2300,2305,2300,52
|
|
20231117,112000,777547810,2305,2300,2305,2300,853
|
|
20231117,111900,775585885,2300,2305,2305,2300,1906
|
|
20231117,111800,771201625,2310,2305,2310,2305,16
|
|
20231117,111700,771164705,2310,2305,2310,2305,2
|
|
20231117,111600,771160090,2310,2305,2310,2300,1503
|
|
20231117,111500,767698165,2310,2305,2310,2305,1511
|
|
20231117,111400,764215280,2305,2305,2305,2305,0
|
|
20231117,111300,764215280,2305,2305,2310,2305,1060
|
|
20231117,111200,761771970,2305,2305,2305,2305,0
|
|
20231117,111100,761771970,2305,2305,2305,2300,41
|
|
20231117,111000,761677485,2305,2300,2305,2300,9
|
|
20231117,110900,761656780,2300,2305,2310,2300,544
|
|
20231117,110800,760405280,2310,2305,2310,2305,13
|
|
20231117,110700,760375275,2310,2300,2310,2300,309
|
|
20231117,110600,759664475,2300,2300,2300,2300,67
|
|
20231117,110500,759510375,2300,2300,2310,2295,5300
|
|
20231117,110400,747343340,2300,2305,2305,2300,1784
|
|
20231117,110300,743238825,2310,2305,2310,2305,16
|
|
20231117,110200,743201930,2315,2315,2315,2315,0
|
|
20231117,110100,743201930,2315,2305,2315,2305,426
|
|
20231117,110000,742219975,2315,2310,2315,2310,104
|
|
20231117,105900,741979720,2310,2305,2315,2305,14
|
|
20231117,105800,741947435,2315,2300,2315,2300,2079
|
|
20231117,105700,737153700,2305,2305,2310,2300,3111
|
|
20231117,105600,729991920,2315,2310,2315,2310,3
|
|
20231117,105500,729984980,2315,2315,2320,2310,2293
|
|
20231117,105400,724687880,2315,2315,2320,2310,3087
|
|
20231117,105300,717551705,2320,2315,2320,2315,186
|
|
20231117,105200,717121045,2320,2315,2320,2315,301
|
|
20231117,105100,716424225,2320,2310,2320,2310,1849
|
|
20231117,105000,712144385,2320,2315,2320,2315,1573
|
|
20231117,104900,708502875,2325,2315,2325,2315,3001
|
|
20231117,104800,701555550,2325,2315,2325,2315,56
|
|
20231117,104700,701425900,2325,2320,2325,2320,2063
|
|
20231117,104600,696639730,2330,2330,2330,2330,0
|
|
20231117,104500,696639730,2330,2320,2330,2320,82
|
|
20231117,104400,696448680,2330,2330,2330,2330,0
|
|
20231117,104300,696448680,2330,2325,2330,2320,1216
|
|
20231117,104200,693627535,2330,2330,2330,2330,0
|
|
20231117,104100,693627535,2330,2330,2330,2325,954
|
|
20231117,104000,691404830,2330,2330,2330,2330,334
|
|
20231117,103900,690626610,2335,2330,2335,2330,2077
|
|
20231117,103800,685783785,2335,2320,2335,2320,5121
|
|
20231117,103700,673865785,2320,2320,2320,2320,20
|
|
20231117,103600,673819385,2320,2315,2320,2310,3071
|
|
20231117,103500,666699515,2320,2315,2320,2315,1141
|
|
20231117,103400,664058095,2320,2315,2320,2315,55
|
|
20231117,103300,663930510,2320,2310,2320,2310,390
|
|
20231117,103200,663027800,2315,2310,2315,2305,503
|
|
20231117,103100,661868250,2315,2315,2320,2315,21
|
|
20231117,103000,661819630,2320,2315,2320,2315,511
|
|
20231117,102900,660634160,2320,2320,2320,2320,0
|
|
20231117,102800,660634160,2320,2320,2320,2320,5
|
|
20231117,102700,660622560,2320,2320,2320,2305,102
|
|
20231117,102600,660387380,2320,2315,2320,2300,1966
|
|
20231117,102500,655858810,2320,2310,2320,2305,2275
|
|
20231117,102400,650603400,2310,2305,2320,2305,1584
|
|
20231117,102300,646951810,2320,2310,2320,2305,2209
|
|
20231117,102200,641849045,2320,2320,2320,2315,113
|
|
20231117,102100,641587385,2320,2325,2325,2310,227
|
|
20231117,102000,641062750,2325,2315,2325,2310,1868
|
|
20231117,101900,636736900,2325,2325,2325,2315,1516
|
|
20231117,101800,633221515,2325,2325,2330,2315,1783
|
|
20231117,101700,629087585,2330,2330,2330,2320,60
|
|
20231117,101600,628948285,2330,2320,2330,2320,3624
|
|
20231117,101500,620514070,2325,2325,2325,2320,3554
|
|
20231117,101400,612268735,2325,2320,2325,2320,1197
|
|
20231117,101300,609491685,2320,2320,2320,2315,2986
|
|
20231117,101200,602573810,2325,2315,2325,2310,3482
|
|
20231117,101100,594513095,2315,2315,2325,2310,3215
|
|
20231117,101000,587061165,2325,2320,2325,2320,935
|
|
20231117,100900,584891955,2320,2320,2325,2310,15870
|
|
20231117,100800,548149410,2325,2325,2325,2320,1084
|
|
20231117,100700,545633995,2325,2320,2335,2315,3033
|
|
20231117,100600,538581995,2330,2330,2335,2310,8051
|
|
20231117,100500,519883245,2330,2320,2335,2300,20198
|
|
20231117,100400,473094760,2320,2325,2325,2310,9811
|
|
20231117,100300,450388555,2325,2285,2380,2285,56203
|
|
20231117,100200,319002990,2285,2285,2285,2285,50
|
|
20231117,100100,318888740,2275,2280,2280,2275,6432
|
|
20231117,100000,304250165,2285,2285,2285,2285,10
|
|
20231117,095900,304227315,2285,2290,2290,2285,711
|
|
20231117,095800,302599875,2290,2290,2290,2290,2817
|
|
20231117,095700,296148945,2290,2290,2290,2280,2378
|
|
20231117,095600,290721080,2290,2290,2290,2290,118
|
|
20231117,095500,290450860,2290,2290,2290,2290,2
|
|
20231117,095400,290446280,2285,2295,2295,2285,818
|
|
20231117,095300,288573095,2295,2295,2295,2290,3076
|
|
20231117,095200,281517965,2300,2295,2300,2295,140
|
|
20231117,095100,281196650,2295,2295,2300,2295,140
|
|
20231117,095000,280875330,2300,2290,2300,2290,446
|
|
20231117,094900,279851960,2290,2290,2295,2290,336
|
|
20231117,094800,279082465,2295,2285,2295,2285,384
|
|
20231117,094700,278203750,2290,2290,2295,2290,1913
|
|
20231117,094600,273820470,2290,2290,2290,2290,898
|
|
20231117,094500,271764050,2290,2290,2290,2290,0
|
|
20231117,094400,271764050,2290,2290,2290,2290,1
|
|
20231117,094300,271761760,2285,2285,2285,2285,71
|
|
20231117,094200,271599525,2285,2285,2290,2285,1304
|
|
20231117,094100,268619840,2290,2290,2290,2290,7
|
|
20231117,094000,268603810,2290,2295,2300,2290,511
|
|
20231117,093900,267431110,2300,2300,2300,2295,5188
|
|
20231117,093800,255498720,2305,2280,2305,2280,555
|
|
20231117,093700,254230655,2275,2275,2280,2275,127
|
|
20231117,093600,253941630,2275,2285,2290,2275,1346
|
|
20231117,093500,250870570,2285,2310,2310,2285,7688
|
|
20231117,093400,233226450,2310,2305,2310,2305,4201
|
|
20231117,093300,223538100,2310,2315,2315,2305,41
|
|
20231117,093200,223443545,2310,2305,2310,2305,5158
|
|
20231117,093100,211530705,2310,2305,2310,2305,214
|
|
20231117,093000,211036920,2310,2305,2310,2305,2061
|
|
20231117,092900,206286115,2305,2310,2310,2305,20
|
|
20231117,092800,206239950,2310,2310,2310,2305,2295
|
|
20231117,092700,200946885,2310,2305,2310,2305,578
|
|
20231117,092600,199614215,2310,2300,2310,2300,160
|
|
20231117,092500,199245410,2305,2305,2305,2300,524
|
|
20231117,092400,198037675,2305,2305,2305,2300,611
|
|
20231117,092300,196630275,2310,2305,2310,2300,3791
|
|
20231117,092200,187907045,2310,2320,2320,2300,1215
|
|
20231117,092100,185109635,2315,2320,2320,2310,1529
|
|
20231117,092000,181567355,2325,2325,2325,2300,6106
|
|
20231117,091900,167458430,2325,2315,2330,2310,4480
|
|
20231117,091800,157064315,2315,2295,2325,2280,14643
|
|
20231117,091700,123274825,2290,2280,2290,2275,4421
|
|
20231117,091600,113189380,2280,2285,2285,2280,99
|
|
20231117,091500,112963650,2280,2275,2285,2275,1157
|
|
20231117,091400,110322575,2275,2265,2285,2265,8041
|
|
20231117,091300,91993670,2275,2280,2280,2270,866
|
|
20231117,091200,90020210,2280,2260,2280,2260,4618
|
|
20231117,091100,79542625,2255,2250,2255,2250,955
|
|
20231117,091000,77389325,2240,2240,2240,2240,1
|
|
20231117,090900,77387085,2235,2250,2250,2235,10446
|
|
20231117,090800,53883610,2250,2250,2250,2250,20000
|
|
20231117,090700,8883610,2225,2225,2225,2225,0
|
|
20231117,090600,8883610,2225,2225,2225,2225,0
|
|
20231117,090500,8883610,2225,2225,2225,2225,0
|
|
20231117,090400,8883610,2225,2230,2230,2225,200
|
|
20231117,090300,8438105,2225,2225,2225,2225,0
|
|
20231117,090200,8438105,2225,2230,2230,2225,500
|
|
20231117,090100,7325215,2225,2240,2240,2225,1594
|
|
20231117,090000,3768190,2255,2250,2255,2245,1675
|