677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,201300,1183456545,3390,3390,3390,3390,0
|
|
20231117,201200,1183456545,3390,3390,3390,3390,0
|
|
20231117,201100,1183456545,3390,3390,3390,3390,0
|
|
20231117,201000,1183456545,3390,3390,3390,3390,0
|
|
20231117,200900,1183456545,3390,3390,3390,3390,0
|
|
20231117,200800,1183456545,3390,3390,3390,3390,0
|
|
20231117,200700,1183456545,3390,3390,3390,3390,0
|
|
20231117,200600,1183456545,3390,3390,3390,3390,0
|
|
20231117,200500,1183456545,3390,3390,3390,3390,0
|
|
20231117,200400,1183456545,3390,3390,3390,3390,0
|
|
20231117,200300,1183456545,3390,3390,3390,3390,0
|
|
20231117,200200,1183456545,3390,3390,3390,3390,0
|
|
20231117,200100,1183456545,3390,3390,3390,3390,0
|
|
20231117,200000,1183456545,3390,3390,3390,3390,0
|
|
20231117,195900,1183456545,3390,3390,3390,3390,0
|
|
20231117,195800,1183456545,3390,3390,3390,3390,0
|
|
20231117,195700,1183456545,3390,3390,3390,3390,0
|
|
20231117,195600,1183456545,3390,3390,3390,3390,0
|
|
20231117,195500,1183456545,3390,3390,3390,3390,0
|
|
20231117,195400,1183456545,3390,3390,3390,3390,0
|
|
20231117,195300,1183456545,3390,3390,3390,3390,0
|
|
20231117,195200,1183456545,3390,3390,3390,3390,0
|
|
20231117,195100,1183456545,3390,3390,3390,3390,0
|
|
20231117,195000,1183456545,3390,3390,3390,3390,0
|
|
20231117,194900,1183456545,3390,3390,3390,3390,0
|
|
20231117,194800,1183456545,3390,3390,3390,3390,0
|
|
20231117,194700,1183456545,3390,3390,3390,3390,0
|
|
20231117,194600,1183456545,3390,3390,3390,3390,0
|
|
20231117,194500,1183456545,3390,3390,3390,3390,0
|
|
20231117,194400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,194300,1183456545,3390,3390,3390,3390,0
|
|
20231117,194200,1183456545,3390,3390,3390,3390,0
|
|
20231117,194100,1183456545,3390,3390,3390,3390,0
|
|
20231117,194000,1183456545,3390,3390,3390,3390,0
|
|
20231117,193900,1183456545,3390,3390,3390,3390,0
|
|
20231117,193800,1183456545,3390,3390,3390,3390,0
|
|
20231117,193700,1183456545,3390,3390,3390,3390,0
|
|
20231117,193600,1183456545,3390,3390,3390,3390,0
|
|
20231117,193500,1183456545,3390,3390,3390,3390,0
|
|
20231117,193400,1183456545,3390,3390,3390,3390,0
|
|
20231117,193300,1183456545,3390,3390,3390,3390,0
|
|
20231117,193200,1183456545,3390,3390,3390,3390,0
|
|
20231117,193100,1183456545,3390,3390,3390,3390,0
|
|
20231117,193000,1183456545,3390,3390,3390,3390,0
|
|
20231117,192900,1183456545,3390,3390,3390,3390,0
|
|
20231117,192800,1183456545,3390,3390,3390,3390,0
|
|
20231117,192700,1183456545,3390,3390,3390,3390,0
|
|
20231117,192600,1183456545,3390,3390,3390,3390,0
|
|
20231117,192500,1183456545,3390,3390,3390,3390,0
|
|
20231117,192400,1183456545,3390,3390,3390,3390,0
|
|
20231117,192300,1183456545,3390,3390,3390,3390,0
|
|
20231117,192200,1183456545,3390,3390,3390,3390,0
|
|
20231117,192100,1183456545,3390,3390,3390,3390,0
|
|
20231117,192000,1183456545,3390,3390,3390,3390,0
|
|
20231117,191900,1183456545,3390,3390,3390,3390,0
|
|
20231117,191800,1183456545,3390,3390,3390,3390,0
|
|
20231117,191700,1183456545,3390,3390,3390,3390,0
|
|
20231117,191600,1183456545,3390,3390,3390,3390,0
|
|
20231117,191500,1183456545,3390,3390,3390,3390,0
|
|
20231117,191400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,191300,1183456545,3390,3390,3390,3390,0
|
|
20231117,191200,1183456545,3390,3390,3390,3390,0
|
|
20231117,191100,1183456545,3390,3390,3390,3390,0
|
|
20231117,191000,1183456545,3390,3390,3390,3390,0
|
|
20231117,190900,1183456545,3390,3390,3390,3390,0
|
|
20231117,190800,1183456545,3390,3390,3390,3390,0
|
|
20231117,190700,1183456545,3390,3390,3390,3390,0
|
|
20231117,190600,1183456545,3390,3390,3390,3390,0
|
|
20231117,190500,1183456545,3390,3390,3390,3390,0
|
|
20231117,190400,1183456545,3390,3390,3390,3390,0
|
|
20231117,190300,1183456545,3390,3390,3390,3390,0
|
|
20231117,190200,1183456545,3390,3390,3390,3390,0
|
|
20231117,190100,1183456545,3390,3390,3390,3390,0
|
|
20231117,190000,1183456545,3390,3390,3390,3390,0
|
|
20231117,185900,1183456545,3390,3390,3390,3390,0
|
|
20231117,185800,1183456545,3390,3390,3390,3390,0
|
|
20231117,185700,1183456545,3390,3390,3390,3390,0
|
|
20231117,185600,1183456545,3390,3390,3390,3390,0
|
|
20231117,185500,1183456545,3390,3390,3390,3390,0
|
|
20231117,185400,1183456545,3390,3390,3390,3390,0
|
|
20231117,185300,1183456545,3390,3390,3390,3390,0
|
|
20231117,185200,1183456545,3390,3390,3390,3390,0
|
|
20231117,185100,1183456545,3390,3390,3390,3390,0
|
|
20231117,185000,1183456545,3390,3390,3390,3390,0
|
|
20231117,184900,1183456545,3390,3390,3390,3390,0
|
|
20231117,184800,1183456545,3390,3390,3390,3390,0
|
|
20231117,184700,1183456545,3390,3390,3390,3390,0
|
|
20231117,184600,1183456545,3390,3390,3390,3390,0
|
|
20231117,184500,1183456545,3390,3390,3390,3390,0
|
|
20231117,184400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,184300,1183456545,3390,3390,3390,3390,0
|
|
20231117,184200,1183456545,3390,3390,3390,3390,0
|
|
20231117,184100,1183456545,3390,3390,3390,3390,0
|
|
20231117,184000,1183456545,3390,3390,3390,3390,0
|
|
20231117,183900,1183456545,3390,3390,3390,3390,0
|
|
20231117,183800,1183456545,3390,3390,3390,3390,0
|
|
20231117,183700,1183456545,3390,3390,3390,3390,0
|
|
20231117,183600,1183456545,3390,3390,3390,3390,0
|
|
20231117,183500,1183456545,3390,3390,3390,3390,0
|
|
20231117,183400,1183456545,3390,3390,3390,3390,0
|
|
20231117,183300,1183456545,3390,3390,3390,3390,0
|
|
20231117,183200,1183456545,3390,3390,3390,3390,0
|
|
20231117,183100,1183456545,3390,3390,3390,3390,0
|
|
20231117,183000,1183456545,3390,3390,3390,3390,0
|
|
20231117,182900,1183456545,3390,3390,3390,3390,0
|
|
20231117,182800,1183456545,3390,3390,3390,3390,0
|
|
20231117,182700,1183456545,3390,3390,3390,3390,0
|
|
20231117,182600,1183456545,3390,3390,3390,3390,0
|
|
20231117,182500,1183456545,3390,3390,3390,3390,0
|
|
20231117,182400,1183456545,3390,3390,3390,3390,0
|
|
20231117,182300,1183456545,3390,3390,3390,3390,0
|
|
20231117,182200,1183456545,3390,3390,3390,3390,0
|
|
20231117,182100,1183456545,3390,3390,3390,3390,0
|
|
20231117,182000,1183456545,3390,3390,3390,3390,0
|
|
20231117,181900,1183456545,3390,3390,3390,3390,0
|
|
20231117,181800,1183456545,3390,3390,3390,3390,0
|
|
20231117,181700,1183456545,3390,3390,3390,3390,0
|
|
20231117,181600,1183456545,3390,3390,3390,3390,0
|
|
20231117,181500,1183456545,3390,3390,3390,3390,0
|
|
20231117,181400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,181300,1183456545,3390,3390,3390,3390,0
|
|
20231117,181200,1183456545,3390,3390,3390,3390,0
|
|
20231117,181100,1183456545,3390,3390,3390,3390,0
|
|
20231117,181000,1183456545,3390,3390,3390,3390,0
|
|
20231117,180900,1183456545,3390,3390,3390,3390,0
|
|
20231117,180800,1183456545,3390,3390,3390,3390,0
|
|
20231117,180700,1183456545,3390,3390,3390,3390,0
|
|
20231117,180600,1183456545,3390,3390,3390,3390,0
|
|
20231117,180500,1183456545,3390,3390,3390,3390,0
|
|
20231117,180400,1183456545,3390,3390,3390,3390,0
|
|
20231117,180300,1183456545,3390,3390,3390,3390,0
|
|
20231117,180200,1183456545,3390,3390,3390,3390,0
|
|
20231117,180100,1183456545,3390,3390,3390,3390,0
|
|
20231117,180000,1183456545,3390,3390,3390,3390,0
|
|
20231117,175900,1183456545,3390,3390,3390,3390,0
|
|
20231117,175800,1183456545,3390,3390,3390,3390,0
|
|
20231117,175700,1183456545,3390,3390,3390,3390,0
|
|
20231117,175600,1183456545,3390,3390,3390,3390,0
|
|
20231117,175500,1183456545,3390,3390,3390,3390,0
|
|
20231117,175400,1183456545,3390,3390,3390,3390,0
|
|
20231117,175300,1183456545,3390,3390,3390,3390,0
|
|
20231117,175200,1183456545,3390,3390,3390,3390,0
|
|
20231117,175100,1183456545,3390,3390,3390,3390,0
|
|
20231117,175000,1183456545,3390,3390,3390,3390,0
|
|
20231117,174900,1183456545,3390,3390,3390,3390,0
|
|
20231117,174800,1183456545,3390,3390,3390,3390,0
|
|
20231117,174700,1183456545,3390,3390,3390,3390,0
|
|
20231117,174600,1183456545,3390,3390,3390,3390,0
|
|
20231117,174500,1183456545,3390,3390,3390,3390,0
|
|
20231117,174400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,174300,1183456545,3390,3390,3390,3390,0
|
|
20231117,174200,1183456545,3390,3390,3390,3390,0
|
|
20231117,174100,1183456545,3390,3390,3390,3390,0
|
|
20231117,174000,1183456545,3390,3390,3390,3390,0
|
|
20231117,173900,1183456545,3390,3390,3390,3390,0
|
|
20231117,173800,1183456545,3390,3390,3390,3390,0
|
|
20231117,173700,1183456545,3390,3390,3390,3390,0
|
|
20231117,173600,1183456545,3390,3390,3390,3390,0
|
|
20231117,173500,1183456545,3390,3390,3390,3390,0
|
|
20231117,173400,1183456545,3390,3390,3390,3390,0
|
|
20231117,173300,1183456545,3390,3390,3390,3390,0
|
|
20231117,173200,1183456545,3390,3390,3390,3390,0
|
|
20231117,173100,1183456545,3390,3390,3390,3390,0
|
|
20231117,173000,1183456545,3390,3390,3390,3390,0
|
|
20231117,172900,1183456545,3390,3390,3390,3390,0
|
|
20231117,172800,1183456545,3390,3390,3390,3390,0
|
|
20231117,172700,1183456545,3390,3390,3390,3390,0
|
|
20231117,172600,1183456545,3390,3390,3390,3390,0
|
|
20231117,172500,1183456545,3390,3390,3390,3390,0
|
|
20231117,172400,1183456545,3390,3390,3390,3390,0
|
|
20231117,172300,1183456545,3390,3390,3390,3390,0
|
|
20231117,172200,1183456545,3390,3390,3390,3390,0
|
|
20231117,172100,1183456545,3390,3390,3390,3390,0
|
|
20231117,172000,1183456545,3390,3390,3390,3390,0
|
|
20231117,171900,1183456545,3390,3390,3390,3390,0
|
|
20231117,171800,1183456545,3390,3390,3390,3390,0
|
|
20231117,171700,1183456545,3390,3390,3390,3390,0
|
|
20231117,171600,1183456545,3390,3390,3390,3390,0
|
|
20231117,171500,1183456545,3390,3390,3390,3390,0
|
|
20231117,171400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,171300,1183456545,3390,3390,3390,3390,0
|
|
20231117,171200,1183456545,3390,3390,3390,3390,0
|
|
20231117,171100,1183456545,3390,3390,3390,3390,0
|
|
20231117,171000,1183456545,3390,3390,3390,3390,0
|
|
20231117,170900,1183456545,3390,3390,3390,3390,0
|
|
20231117,170800,1183456545,3390,3390,3390,3390,0
|
|
20231117,170700,1183456545,3390,3390,3390,3390,0
|
|
20231117,170600,1183456545,3390,3390,3390,3390,0
|
|
20231117,170500,1183456545,3390,3390,3390,3390,0
|
|
20231117,170400,1183456545,3390,3390,3390,3390,0
|
|
20231117,170300,1183456545,3390,3390,3390,3390,0
|
|
20231117,170200,1183456545,3390,3390,3390,3390,0
|
|
20231117,170100,1183456545,3390,3390,3390,3390,0
|
|
20231117,170000,1183456545,3390,3390,3390,3390,0
|
|
20231117,165900,1183456545,3390,3390,3390,3390,0
|
|
20231117,165800,1183456545,3390,3390,3390,3390,0
|
|
20231117,165700,1183456545,3390,3390,3390,3390,0
|
|
20231117,165600,1183456545,3390,3390,3390,3390,0
|
|
20231117,165500,1183456545,3390,3390,3390,3390,0
|
|
20231117,165400,1183456545,3390,3390,3390,3390,0
|
|
20231117,165300,1183456545,3390,3390,3390,3390,0
|
|
20231117,165200,1183456545,3390,3390,3390,3390,0
|
|
20231117,165100,1183456545,3390,3390,3390,3390,0
|
|
20231117,165000,1183456545,3390,3390,3390,3390,0
|
|
20231117,164900,1183456545,3390,3390,3390,3390,0
|
|
20231117,164800,1183456545,3390,3390,3390,3390,0
|
|
20231117,164700,1183456545,3390,3390,3390,3390,0
|
|
20231117,164600,1183456545,3390,3390,3390,3390,0
|
|
20231117,164500,1183456545,3390,3390,3390,3390,0
|
|
20231117,164400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,164300,1183456545,3390,3390,3390,3390,0
|
|
20231117,164200,1183456545,3390,3390,3390,3390,0
|
|
20231117,164100,1183456545,3390,3390,3390,3390,0
|
|
20231117,164000,1183456545,3390,3390,3390,3390,0
|
|
20231117,163900,1183456545,3390,3390,3390,3390,0
|
|
20231117,163800,1183456545,3390,3390,3390,3390,0
|
|
20231117,163700,1183456545,3390,3390,3390,3390,0
|
|
20231117,163600,1183456545,3390,3390,3390,3390,0
|
|
20231117,163500,1183456545,3390,3390,3390,3390,0
|
|
20231117,163400,1183456545,3390,3390,3390,3390,0
|
|
20231117,163300,1183456545,3390,3390,3390,3390,0
|
|
20231117,163200,1183456545,3390,3390,3390,3390,0
|
|
20231117,163100,1183456545,3390,3390,3390,3390,0
|
|
20231117,163000,1183456545,3390,3390,3390,3390,0
|
|
20231117,162900,1183456545,3390,3390,3390,3390,0
|
|
20231117,162800,1183456545,3390,3390,3390,3390,0
|
|
20231117,162700,1183456545,3390,3390,3390,3390,0
|
|
20231117,162600,1183456545,3390,3390,3390,3390,0
|
|
20231117,162500,1183456545,3390,3390,3390,3390,0
|
|
20231117,162400,1183456545,3390,3390,3390,3390,0
|
|
20231117,162300,1183456545,3390,3390,3390,3390,0
|
|
20231117,162200,1183456545,3390,3390,3390,3390,0
|
|
20231117,162100,1183456545,3390,3390,3390,3390,0
|
|
20231117,162000,1183456545,3390,3390,3390,3390,0
|
|
20231117,161900,1183456545,3390,3390,3390,3390,0
|
|
20231117,161800,1183456545,3390,3390,3390,3390,0
|
|
20231117,161700,1183456545,3390,3390,3390,3390,0
|
|
20231117,161600,1183456545,3390,3390,3390,3390,0
|
|
20231117,161500,1183456545,3390,3390,3390,3390,0
|
|
20231117,161400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,161300,1183456545,3390,3390,3390,3390,0
|
|
20231117,161200,1183456545,3390,3390,3390,3390,0
|
|
20231117,161100,1183456545,3390,3390,3390,3390,0
|
|
20231117,161000,1183456545,3390,3390,3390,3390,0
|
|
20231117,160900,1183456545,3390,3390,3390,3390,0
|
|
20231117,160800,1183456545,3390,3390,3390,3390,0
|
|
20231117,160700,1183456545,3390,3390,3390,3390,0
|
|
20231117,160600,1183456545,3390,3390,3390,3390,0
|
|
20231117,160500,1183456545,3390,3390,3390,3390,0
|
|
20231117,160400,1183456545,3390,3390,3390,3390,0
|
|
20231117,160300,1183456545,3390,3390,3390,3390,0
|
|
20231117,160200,1183456545,3390,3390,3390,3390,0
|
|
20231117,160100,1183456545,3390,3390,3390,3390,0
|
|
20231117,160000,1183456545,3390,3390,3390,3390,0
|
|
20231117,155900,1183456545,3390,3390,3390,3390,0
|
|
20231117,155800,1183456545,3390,3390,3390,3390,0
|
|
20231117,155700,1183456545,3390,3390,3390,3390,0
|
|
20231117,155600,1183456545,3390,3390,3390,3390,0
|
|
20231117,155500,1183456545,3390,3390,3390,3390,0
|
|
20231117,155400,1183456545,3390,3390,3390,3390,0
|
|
20231117,155300,1183456545,3390,3390,3390,3390,0
|
|
20231117,155200,1183456545,3390,3390,3390,3390,0
|
|
20231117,155100,1183456545,3390,3390,3390,3390,0
|
|
20231117,155000,1183456545,3390,3390,3390,3390,0
|
|
20231117,154900,1183456545,3390,3390,3390,3390,0
|
|
20231117,154800,1183456545,3390,3390,3390,3390,0
|
|
20231117,154700,1183456545,3390,3390,3390,3390,0
|
|
20231117,154600,1183456545,3390,3390,3390,3390,0
|
|
20231117,154500,1183456545,3390,3390,3390,3390,0
|
|
20231117,154400,1183456545,3390,3390,3390,3390,5298
|
|
20231117,154300,1183456545,3390,3390,3390,3390,0
|
|
20231117,154200,1183456545,3390,3390,3390,3390,0
|
|
20231117,154100,1183456545,3390,3390,3390,3390,0
|
|
20231117,154000,1183456545,3390,3390,3390,3390,0
|
|
20231117,153900,1183456545,3390,3390,3390,3390,0
|
|
20231117,153800,1183456545,3390,3390,3390,3390,0
|
|
20231117,153700,1183456545,3390,3390,3390,3390,0
|
|
20231117,153600,1183456545,3390,3390,3390,3390,0
|
|
20231117,153500,1183456545,3390,3390,3390,3390,0
|
|
20231117,153400,1183456545,3390,3390,3390,3390,0
|
|
20231117,153300,1183456545,3390,3390,3390,3390,0
|
|
20231117,153200,1183456545,3390,3390,3390,3390,0
|
|
20231117,153100,1183456545,3390,3390,3390,3390,0
|
|
20231117,153000,1183456545,3390,3390,3390,3390,5298
|
|
20231117,152900,1165496325,3390,3390,3390,3390,0
|
|
20231117,152800,1165496325,3390,3390,3390,3390,0
|
|
20231117,152700,1165496325,3390,3390,3390,3390,0
|
|
20231117,152600,1165496325,3390,3390,3390,3390,0
|
|
20231117,152500,1165496325,3390,3390,3390,3390,0
|
|
20231117,152400,1165496325,3390,3390,3390,3390,0
|
|
20231117,152300,1165496325,3390,3390,3390,3390,0
|
|
20231117,152200,1165496325,3390,3390,3390,3390,0
|
|
20231117,152100,1165496325,3390,3390,3390,3390,0
|
|
20231117,152000,1165496325,3390,3390,3390,3390,0
|
|
20231117,151900,1165496325,3390,3390,3390,3380,92
|
|
20231117,151800,1165184865,3380,3385,3390,3380,535
|
|
20231117,151700,1163374490,3385,3390,3390,3385,898
|
|
20231117,151600,1160334755,3390,3385,3390,3385,670
|
|
20231117,151500,1158066555,3390,3385,3390,3385,358
|
|
20231117,151400,1156854720,3385,3390,3390,3385,319
|
|
20231117,151300,1155774880,3390,3390,3390,3385,356
|
|
20231117,151200,1154569565,3390,3385,3390,3385,365
|
|
20231117,151100,1153334035,3385,3390,3390,3385,317
|
|
20231117,151000,1152260645,3380,3385,3385,3380,1117
|
|
20231117,150900,1148480290,3380,3385,3385,3375,2857
|
|
20231117,150800,1138834530,3385,3385,3385,3380,107
|
|
20231117,150700,1138472850,3385,3385,3385,3385,24
|
|
20231117,150600,1138391610,3380,3380,3380,3380,900
|
|
20231117,150500,1135349610,3390,3380,3390,3375,2078
|
|
20231117,150400,1128326090,3390,3385,3390,3385,1270
|
|
20231117,150300,1124026970,3390,3390,3390,3390,2160
|
|
20231117,150200,1116704570,3390,3395,3395,3390,1309
|
|
20231117,150100,1112260705,3390,3400,3400,3390,2423
|
|
20231117,150000,1104035305,3395,3405,3405,3395,3231
|
|
20231117,145900,1093049795,3405,3405,3405,3400,593
|
|
20231117,145800,1091032425,3400,3405,3405,3400,928
|
|
20231117,145700,1087875340,3400,3405,3405,3400,579
|
|
20231117,145600,1085904205,3400,3405,3405,3395,1479
|
|
20231117,145500,1080868355,3405,3405,3405,3395,1123
|
|
20231117,145400,1077044575,3400,3400,3405,3395,4076
|
|
20231117,145300,1063184230,3400,3400,3405,3400,725
|
|
20231117,145200,1060717350,3405,3405,3405,3400,483
|
|
20231117,145100,1059072770,3405,3405,3405,3400,1501
|
|
20231117,145000,1053962000,3405,3405,3405,3400,2051
|
|
20231117,144900,1046985320,3400,3405,3405,3400,1462
|
|
20231117,144800,1042009975,3405,3405,3405,3400,380
|
|
20231117,144700,1040716105,3405,3405,3405,3400,938
|
|
20231117,144600,1037525535,3405,3405,3405,3395,9624
|
|
20231117,144500,1004763840,3405,3405,3405,3400,1092
|
|
20231117,144400,1001049115,3405,3400,3405,3400,528
|
|
20231117,144300,999251880,3405,3400,3405,3400,550
|
|
20231117,144200,997380710,3405,3405,3405,3400,2861
|
|
20231117,144100,987639075,3405,3400,3405,3400,2233
|
|
20231117,144000,980040025,3405,3405,3405,3400,1027
|
|
20231117,143900,976544120,3405,3400,3405,3400,7858
|
|
20231117,143800,949803060,3400,3400,3400,3395,1635
|
|
20231117,143700,944244560,3400,3400,3400,3390,1556
|
|
20231117,143600,938954260,3400,3400,3400,3395,398
|
|
20231117,143500,937601065,3400,3400,3400,3390,631
|
|
20231117,143400,935456455,3395,3395,3400,3395,2157
|
|
20231117,143300,928132855,3400,3395,3400,3395,657
|
|
20231117,143200,925900460,3400,3400,3400,3395,458
|
|
20231117,143100,924343315,3400,3400,3400,3395,1227
|
|
20231117,143000,920175035,3395,3400,3400,3395,981
|
|
20231117,142900,916840050,3395,3395,3400,3395,469
|
|
20231117,142800,915245710,3395,3395,3400,3395,726
|
|
20231117,142700,912779165,3395,3400,3400,3395,2108
|
|
20231117,142600,905617440,3400,3400,3400,3395,564
|
|
20231117,142500,903700340,3400,3400,3400,3395,514
|
|
20231117,142400,901953000,3400,3395,3400,3395,442
|
|
20231117,142300,900450365,3400,3400,3400,3395,997
|
|
20231117,142200,897060700,3400,3395,3400,3390,1588
|
|
20231117,142100,891666560,3395,3395,3395,3390,3758
|
|
20231117,142000,878908305,3395,3395,3395,3390,472
|
|
20231117,141900,877305965,3395,3400,3400,3390,1903
|
|
20231117,141800,870844990,3395,3400,3400,3395,186
|
|
20231117,141700,870212655,3400,3395,3405,3395,1886
|
|
20231117,141600,863800010,3405,3400,3405,3400,2964
|
|
20231117,141500,853720655,3405,3405,3405,3395,2544
|
|
20231117,141400,845069945,3400,3400,3405,3400,785
|
|
20231117,141300,842398530,3400,3395,3405,3395,4441
|
|
20231117,141200,827295930,3400,3395,3405,3390,1733
|
|
20231117,141100,821409675,3395,3390,3405,3390,15548
|
|
20231117,141000,768605940,3395,3395,3395,3390,451
|
|
20231117,140900,767075200,3395,3395,3395,3390,1340
|
|
20231117,140800,762527400,3395,3390,3395,3390,641
|
|
20231117,140700,760352165,3390,3395,3395,3390,1003
|
|
20231117,140600,756947145,3390,3395,3400,3390,3279
|
|
20231117,140500,745812540,3400,3385,3400,3385,1924
|
|
20231117,140400,739280405,3395,3390,3395,3390,2411
|
|
20231117,140300,731105395,3390,3390,3395,3390,4761
|
|
20231117,140200,714959700,3390,3400,3400,3390,4545
|
|
20231117,140100,699510300,3395,3390,3395,3390,11297
|
|
20231117,140000,661185640,3390,3380,3390,3380,2492
|
|
20231117,135900,652748760,3375,3380,3385,3375,1572
|
|
20231117,135800,647436065,3380,3375,3380,3375,513
|
|
20231117,135700,645702195,3375,3370,3380,3370,2770
|
|
20231117,135600,636345890,3375,3375,3375,3360,1115
|
|
20231117,135500,632588390,3380,3350,3380,3345,25767
|
|
20231117,135400,546098255,3345,3350,3350,3345,406
|
|
20231117,135300,544738215,3350,3350,3350,3345,615
|
|
20231117,135200,542678020,3350,3345,3350,3345,532
|
|
20231117,135100,540897320,3350,3350,3350,3345,483
|
|
20231117,135000,539279345,3350,3350,3350,3350,525
|
|
20231117,134900,537520595,3350,3350,3350,3345,536
|
|
20231117,134800,535725050,3350,3345,3350,3345,335
|
|
20231117,134700,534603580,3350,3350,3350,3345,1057
|
|
20231117,134600,531062700,3345,3350,3350,3345,536
|
|
20231117,134500,529267410,3345,3350,3350,3345,359
|
|
20231117,134400,528064775,3350,3345,3350,3345,288
|
|
20231117,134300,527100545,3350,3350,3350,3345,551
|
|
20231117,134200,525254700,3345,3350,3350,3345,598
|
|
20231117,134100,523251480,3350,3345,3350,3345,766
|
|
20231117,134000,520686955,3350,3345,3350,3345,181
|
|
20231117,133900,520080620,3350,3345,3350,3345,523
|
|
20231117,133800,518329085,3350,3350,3350,3345,512
|
|
20231117,133700,516614135,3350,3350,3350,3345,479
|
|
20231117,133600,515010045,3350,3350,3350,3345,281
|
|
20231117,133500,514068720,3350,3350,3350,3345,598
|
|
20231117,133400,512065475,3350,3350,3350,3340,493
|
|
20231117,133300,510414040,3350,3345,3350,3340,484
|
|
20231117,133200,508792740,3345,3350,3350,3340,1007
|
|
20231117,133100,505420605,3350,3350,3350,3345,586
|
|
20231117,133000,503459200,3345,3345,3350,3345,8950
|
|
20231117,132900,473519530,3345,3335,3345,3335,19646
|
|
20231117,132800,407884855,3340,3340,3340,3340,427
|
|
20231117,132700,406458675,3335,3335,3335,3335,11
|
|
20231117,132600,406421990,3340,3340,3340,3340,0
|
|
20231117,132500,406421990,3340,3335,3340,3335,44
|
|
20231117,132400,406275085,3340,3335,3340,3335,15
|
|
20231117,132300,406225035,3335,3335,3335,3335,11
|
|
20231117,132200,406188350,3335,3335,3335,3335,10
|
|
20231117,132100,406155000,3340,3335,3340,3335,599
|
|
20231117,132000,404155340,3335,3335,3335,3335,11
|
|
20231117,131900,404118655,3335,3335,3340,3335,115
|
|
20231117,131800,403735100,3335,3340,3340,3335,15
|
|
20231117,131700,403685055,3340,3340,3340,3340,3050
|
|
20231117,131600,393498055,3340,3340,3340,3340,0
|
|
20231117,131500,393498055,3340,3340,3340,3340,1
|
|
20231117,131400,393494715,3340,3335,3340,3335,2
|
|
20231117,131300,393488040,3335,3335,3335,3335,0
|
|
20231117,131200,393488040,3335,3335,3335,3335,0
|
|
20231117,131100,393488040,3335,3335,3335,3335,425
|
|
20231117,131000,392070665,3335,3335,3335,3335,0
|
|
20231117,130900,392070665,3335,3340,3340,3335,5
|
|
20231117,130800,392053985,3335,3335,3335,3335,224
|
|
20231117,130700,391306945,3335,3335,3335,3335,4
|
|
20231117,130600,391293605,3335,3335,3335,3335,804
|
|
20231117,130500,388612265,3335,3335,3335,3335,0
|
|
20231117,130400,388612265,3335,3335,3335,3335,2
|
|
20231117,130300,388605595,3335,3335,3335,3335,38
|
|
20231117,130200,388478865,3335,3335,3335,3335,0
|
|
20231117,130100,388478865,3335,3335,3335,3335,329
|
|
20231117,130000,387381650,3330,3335,3335,3330,61
|
|
20231117,125900,387178470,3335,3335,3335,3335,0
|
|
20231117,125800,387178470,3335,3335,3335,3335,0
|
|
20231117,125700,387178470,3335,3335,3335,3335,0
|
|
20231117,125600,387178470,3335,3335,3335,3335,3
|
|
20231117,125500,387168465,3330,3330,3330,3330,1
|
|
20231117,125400,387165135,3335,3335,3335,3335,130
|
|
20231117,125300,386731585,3335,3335,3335,3335,0
|
|
20231117,125200,386731585,3335,3335,3335,3335,62
|
|
20231117,125100,386524815,3335,3335,3335,3335,35
|
|
20231117,125000,386408090,3325,3325,3325,3325,0
|
|
20231117,124900,386408090,3325,3330,3330,3325,509
|
|
20231117,124800,384715445,3325,3325,3325,3325,27
|
|
20231117,124700,384625670,3325,3330,3330,3320,890
|
|
20231117,124600,381663650,3330,3330,3330,3320,5605
|
|
20231117,124500,363030495,3330,3340,3340,3330,28
|
|
20231117,124400,362937185,3330,3330,3330,3330,100
|
|
20231117,124300,362604185,3335,3335,3335,3335,1000
|
|
20231117,124200,359269185,3335,3335,3335,3335,0
|
|
20231117,124100,359269185,3335,3335,3335,3335,630
|
|
20231117,124000,357168135,3335,3335,3340,3335,9
|
|
20231117,123900,357138095,3335,3335,3335,3335,1
|
|
20231117,123800,357134760,3340,3340,3340,3340,0
|
|
20231117,123700,357134760,3340,3340,3340,3340,2
|
|
20231117,123600,357128080,3335,3335,3335,3335,134
|
|
20231117,123500,356681190,3335,3335,3335,3335,5
|
|
20231117,123400,356664515,3335,3340,3340,3335,104
|
|
20231117,123300,356317655,3340,3340,3340,3340,10
|
|
20231117,123200,356284255,3340,3340,3340,3340,52
|
|
20231117,123100,356110575,3340,3340,3340,3340,0
|
|
20231117,123000,356110575,3340,3340,3340,3340,1
|
|
20231117,122900,356107235,3330,3330,3330,3330,3298
|
|
20231117,122800,345124895,3330,3335,3335,3330,2500
|
|
20231117,122700,336798645,3335,3340,3340,3335,32
|
|
20231117,122600,336691775,3340,3340,3340,3340,10
|
|
20231117,122500,336658375,3340,3340,3340,3340,2
|
|
20231117,122400,336651695,3335,3335,3335,3335,1127
|
|
20231117,122300,332893150,3335,3335,3335,3335,32
|
|
20231117,122200,332786430,3335,3335,3335,3335,0
|
|
20231117,122100,332786430,3335,3335,3335,3335,115
|
|
20231117,122000,332402905,3335,3335,3335,3335,1137
|
|
20231117,121900,328611010,3335,3335,3335,3335,35
|
|
20231117,121800,328494285,3340,3340,3340,3340,1
|
|
20231117,121700,328490945,3340,3340,3340,3340,101
|
|
20231117,121600,328153605,3340,3340,3340,3340,0
|
|
20231117,121500,328153605,3340,3340,3340,3340,0
|
|
20231117,121400,328153605,3340,3340,3340,3340,1
|
|
20231117,121300,328150265,3335,3340,3340,3335,1000
|
|
20231117,121200,324812765,3335,3335,3335,3335,1
|
|
20231117,121100,324809430,3335,3335,3335,3335,100
|
|
20231117,121000,324475930,3335,3335,3335,3335,23
|
|
20231117,120900,324399225,3340,3340,3340,3340,6
|
|
20231117,120800,324379185,3335,3335,3335,3335,80
|
|
20231117,120700,324112385,3335,3335,3335,3335,0
|
|
20231117,120600,324112385,3335,3340,3340,3335,2507
|
|
20231117,120500,315751490,3335,3340,3340,3335,551
|
|
20231117,120400,313913860,3335,3335,3335,3335,0
|
|
20231117,120300,313913860,3335,3335,3335,3335,163
|
|
20231117,120200,313370255,3335,3340,3340,3335,160
|
|
20231117,120100,312835905,3335,3335,3335,3335,0
|
|
20231117,120000,312835905,3335,3335,3335,3335,500
|
|
20231117,115900,311168405,3335,3335,3335,3335,0
|
|
20231117,115800,311168405,3335,3335,3335,3335,522
|
|
20231117,115700,309427535,3340,3340,3340,3340,1
|
|
20231117,115600,309424195,3340,3340,3340,3340,0
|
|
20231117,115500,309424195,3340,3335,3340,3335,35
|
|
20231117,115400,309307320,3335,3335,3335,3335,0
|
|
20231117,115300,309307320,3335,3340,3340,3335,256
|
|
20231117,115200,308453055,3340,3340,3340,3340,258
|
|
20231117,115100,307591335,3340,3340,3340,3340,362
|
|
20231117,115000,306382255,3340,3340,3340,3340,32
|
|
20231117,114900,306275375,3340,3335,3340,3335,7
|
|
20231117,114800,306252005,3340,3340,3340,3340,1
|
|
20231117,114700,306248665,3340,3340,3340,3340,0
|
|
20231117,114600,306248665,3340,3340,3340,3340,15
|
|
20231117,114500,306198565,3340,3340,3340,3340,25
|
|
20231117,114400,306115065,3340,3335,3340,3335,106
|
|
20231117,114300,305761075,3335,3335,3335,3335,101
|
|
20231117,114200,305424240,3335,3335,3335,3335,0
|
|
20231117,114100,305424240,3335,3335,3335,3335,114
|
|
20231117,114000,305044050,3335,3335,3335,3335,14
|
|
20231117,113900,304997360,3340,3335,3340,3335,25
|
|
20231117,113800,304913975,3335,3335,3335,3335,0
|
|
20231117,113700,304913975,3335,3335,3335,3335,45
|
|
20231117,113600,304763900,3335,3335,3335,3335,0
|
|
20231117,113500,304763900,3335,3335,3335,3335,0
|
|
20231117,113400,304763900,3335,3335,3340,3335,134
|
|
20231117,113300,304316510,3340,3340,3340,3340,71
|
|
20231117,113200,304079370,3340,3335,3340,3335,141
|
|
20231117,113100,303608610,3340,3340,3340,3340,1
|
|
20231117,113000,303605270,3335,3335,3335,3335,1
|
|
20231117,112900,303601935,3335,3335,3335,3335,500
|
|
20231117,112800,301934435,3340,3340,3340,3340,5
|
|
20231117,112700,301917735,3335,3335,3335,3335,0
|
|
20231117,112600,301917735,3335,3335,3335,3335,784
|
|
20231117,112500,299303095,3335,3340,3340,3335,7
|
|
20231117,112400,299279735,3335,3335,3340,3335,1992
|
|
20231117,112300,292636405,3340,3340,3340,3340,100
|
|
20231117,112200,292302405,3340,3340,3340,3340,0
|
|
20231117,112100,292302405,3340,3340,3340,3340,4
|
|
20231117,112000,292289045,3340,3340,3340,3340,4
|
|
20231117,111900,292275685,3340,3335,3340,3335,7
|
|
20231117,111800,292252310,3340,3340,3340,3340,1082
|
|
20231117,111700,288638430,3340,3340,3340,3340,43
|
|
20231117,111600,288494810,3345,3340,3345,3340,12
|
|
20231117,111500,288454725,3340,3340,3340,3340,2242
|
|
20231117,111400,280966445,3335,3335,3340,3335,14
|
|
20231117,111300,280919705,3340,3340,3340,3340,50
|
|
20231117,111200,280752705,3340,3340,3340,3340,0
|
|
20231117,111100,280752705,3340,3340,3340,3340,4
|
|
20231117,111000,280739345,3340,3340,3340,3335,7
|
|
20231117,110900,280715970,3340,3340,3340,3340,67
|
|
20231117,110800,280492190,3340,3340,3340,3340,0
|
|
20231117,110700,280492190,3340,3340,3340,3340,51
|
|
20231117,110600,280321850,3340,3340,3340,3340,59
|
|
20231117,110500,280124790,3340,3340,3340,3340,100
|
|
20231117,110400,279790790,3340,3345,3345,3340,3
|
|
20231117,110300,279780760,3345,3335,3345,3335,4759
|
|
20231117,110200,263886910,3335,3335,3335,3335,24
|
|
20231117,110100,263806870,3330,3340,3340,3330,180
|
|
20231117,110000,263207380,3340,3340,3340,3340,3798
|
|
20231117,105900,250522060,3340,3335,3340,3335,4651
|
|
20231117,105800,235010960,3330,3325,3330,3325,3521
|
|
20231117,105700,223286040,3325,3325,3325,3325,20
|
|
20231117,105600,223219540,3325,3320,3325,3320,449
|
|
20231117,105500,221728365,3320,3320,3320,3320,1
|
|
20231117,105400,221725045,3320,3325,3325,3320,235
|
|
20231117,105300,220944745,3320,3320,3320,3320,118
|
|
20231117,105200,220552985,3320,3320,3320,3320,0
|
|
20231117,105100,220552985,3320,3320,3320,3320,605
|
|
20231117,105000,218544385,3325,3325,3325,3325,25
|
|
20231117,104900,218461260,3325,3325,3325,3325,6
|
|
20231117,104800,218441310,3325,3325,3325,3325,4
|
|
20231117,104700,218428010,3325,3325,3325,3325,84
|
|
20231117,104600,218148710,3325,3330,3330,3325,88
|
|
20231117,104500,217856105,3330,3330,3330,3330,0
|
|
20231117,104400,217856105,3330,3330,3330,3330,0
|
|
20231117,104300,217856105,3330,3330,3330,3330,1
|
|
20231117,104200,217852775,3330,3330,3330,3330,0
|
|
20231117,104100,217852775,3330,3315,3330,3315,1140
|
|
20231117,104000,214073660,3315,3320,3320,3315,2650
|
|
20231117,103900,205287540,3320,3325,3330,3320,710
|
|
20231117,103800,202930235,3320,3320,3325,3320,1461
|
|
20231117,103700,198077295,3325,3325,3325,3325,0
|
|
20231117,103600,198077295,3325,3325,3325,3325,5
|
|
20231117,103500,198060670,3320,3330,3330,3320,516
|
|
20231117,103400,196342410,3330,3330,3330,3330,62
|
|
20231117,103300,196135950,3330,3330,3330,3330,114
|
|
20231117,103200,195756330,3330,3330,3330,3330,0
|
|
20231117,103100,195756330,3330,3340,3340,3330,422
|
|
20231117,103000,194348960,3340,3340,3340,3335,840
|
|
20231117,102900,191546940,3335,3335,3335,3335,747
|
|
20231117,102800,189055695,3335,3335,3335,3330,2343
|
|
20231117,102700,181245795,3335,3320,3335,3315,17638
|
|
20231117,102600,122654915,3320,3320,3320,3320,0
|
|
20231117,102500,122654915,3320,3320,3320,3320,10
|
|
20231117,102400,122621715,3320,3320,3320,3320,234
|
|
20231117,102300,121844835,3315,3315,3315,3315,0
|
|
20231117,102200,121844835,3315,3315,3320,3315,35
|
|
20231117,102100,121728805,3315,3320,3320,3315,600
|
|
20231117,102000,119737305,3320,3320,3320,3320,0
|
|
20231117,101900,119737305,3320,3315,3320,3315,214
|
|
20231117,101800,119027845,3315,3320,3320,3315,961
|
|
20231117,101700,115841630,3320,3320,3320,3315,1004
|
|
20231117,101600,112512845,3320,3315,3320,3315,205
|
|
20231117,101500,111833245,3315,3315,3315,3315,1
|
|
20231117,101400,111829930,3320,3320,3320,3320,598
|
|
20231117,101300,109844570,3320,3320,3320,3320,0
|
|
20231117,101200,109844570,3320,3320,3320,3320,360
|
|
20231117,101100,108649370,3315,3315,3315,3315,90
|
|
20231117,101000,108351020,3315,3315,3315,3315,2480
|
|
20231117,100900,100129820,3315,3315,3315,3315,6
|
|
20231117,100800,100109930,3320,3310,3320,3310,633
|
|
20231117,100700,98012530,3310,3310,3310,3310,0
|
|
20231117,100600,98012530,3310,3315,3315,3310,2118
|
|
20231117,100500,90993860,3315,3310,3315,3310,671
|
|
20231117,100400,88769655,3315,3315,3315,3315,606
|
|
20231117,100300,86760765,3315,3315,3315,3310,2423
|
|
20231117,100200,78728785,3305,3305,3310,3305,8433
|
|
20231117,100100,50822920,3305,3305,3305,3305,500
|
|
20231117,100000,49170420,3305,3305,3305,3305,1
|
|
20231117,095900,49167115,3300,3300,3300,3300,2394
|
|
20231117,095800,41266915,3295,3295,3295,3295,20
|
|
20231117,095700,41201015,3295,3295,3295,3295,1409
|
|
20231117,095600,36558360,3295,3295,3295,3295,20
|
|
20231117,095500,36492460,3295,3290,3295,3290,3
|
|
20231117,095400,36482580,3290,3290,3290,3290,1
|
|
20231117,095300,36479290,3295,3295,3295,3295,0
|
|
20231117,095200,36479290,3295,3295,3295,3295,500
|
|
20231117,095100,34831790,3295,3295,3295,3295,3
|
|
20231117,095000,34821905,3290,3290,3290,3290,10
|
|
20231117,094900,34789005,3290,3290,3290,3290,2008
|
|
20231117,094800,28182685,3290,3290,3290,3290,2471
|
|
20231117,094700,20053095,3290,3290,3290,3290,0
|
|
20231117,094600,20053095,3290,3290,3290,3290,1
|
|
20231117,094500,20049805,3290,3290,3290,3290,1
|
|
20231117,094400,20046515,3295,3295,3295,3295,3
|
|
20231117,094300,20036630,3295,3295,3295,3295,0
|
|
20231117,094200,20036630,3295,3295,3295,3290,11
|
|
20231117,094100,20000395,3290,3290,3290,3290,17
|
|
20231117,094000,19944465,3295,3295,3295,3295,12
|
|
20231117,093900,19904925,3295,3295,3295,3295,2
|
|
20231117,093800,19898335,3290,3290,3290,3290,200
|
|
20231117,093700,19240335,3295,3295,3295,3295,0
|
|
20231117,093600,19240335,3295,3295,3295,3295,2
|
|
20231117,093500,19233745,3295,3295,3295,3290,46
|
|
20231117,093400,19082285,3295,3295,3295,3295,61
|
|
20231117,093300,18881290,3295,3295,3295,3295,29
|
|
20231117,093200,18785735,3295,3295,3295,3295,163
|
|
20231117,093100,18248650,3295,3295,3295,3295,61
|
|
20231117,093000,18047655,3290,3290,3290,3290,0
|
|
20231117,092900,18047655,3290,3295,3295,3290,14
|
|
20231117,092800,18001575,3295,3295,3295,3295,5
|
|
20231117,092700,17985100,3295,3295,3295,3295,10
|
|
20231117,092600,17952150,3295,3290,3295,3290,286
|
|
20231117,092500,17010960,3290,3290,3290,3290,0
|
|
20231117,092400,17010960,3290,3290,3290,3290,0
|
|
20231117,092300,17010960,3290,3290,3290,3290,56
|
|
20231117,092200,16826720,3295,3295,3295,3295,0
|
|
20231117,092100,16826720,3295,3295,3295,3295,315
|
|
20231117,092000,15788795,3295,3295,3295,3295,20
|
|
20231117,091900,15722895,3295,3295,3295,3295,17
|
|
20231117,091800,15666880,3295,3295,3295,3295,1
|
|
20231117,091700,15663585,3295,3295,3295,3295,2
|
|
20231117,091600,15656995,3295,3295,3295,3295,79
|
|
20231117,091500,15396690,3300,3300,3300,3300,4
|
|
20231117,091400,15383490,3300,3300,3300,3300,100
|
|
20231117,091300,15053490,3295,3295,3295,3295,5
|
|
20231117,091200,15037015,3290,3300,3300,3290,84
|
|
20231117,091100,14760095,3305,3305,3305,3305,13
|
|
20231117,091000,14717130,3305,3305,3305,3305,51
|
|
20231117,090900,14548575,3305,3305,3305,3300,132
|
|
20231117,090800,14112325,3300,3300,3300,3300,415
|
|
20231117,090700,12742825,3300,3300,3300,3300,641
|
|
20231117,090600,10627525,3300,3305,3305,3300,11
|
|
20231117,090500,10591205,3295,3295,3295,3285,626
|
|
20231117,090400,8529975,3290,3300,3300,3290,301
|
|
20231117,090300,7536685,3300,3300,3300,3300,12
|
|
20231117,090200,7497085,3305,3300,3305,3300,676
|
|
20231117,090100,5262915,3305,3305,3305,3305,52
|
|
20231117,090000,5091055,3300,3310,3310,3300,1541
|