641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,193800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,193700,1082299900,2390,2390,2390,2390,0
|
|
20231106,193600,1082299900,2390,2390,2390,2390,0
|
|
20231106,193500,1082299900,2390,2390,2390,2390,0
|
|
20231106,193400,1082299900,2390,2390,2390,2390,0
|
|
20231106,193300,1082299900,2390,2390,2390,2390,0
|
|
20231106,193200,1082299900,2390,2390,2390,2390,0
|
|
20231106,193100,1082299900,2390,2390,2390,2390,0
|
|
20231106,193000,1082299900,2390,2390,2390,2390,0
|
|
20231106,192900,1082299900,2390,2390,2390,2390,0
|
|
20231106,192800,1082299900,2390,2390,2390,2390,0
|
|
20231106,192700,1082299900,2390,2390,2390,2390,0
|
|
20231106,192600,1082299900,2390,2390,2390,2390,0
|
|
20231106,192500,1082299900,2390,2390,2390,2390,0
|
|
20231106,192400,1082299900,2390,2390,2390,2390,0
|
|
20231106,192300,1082299900,2390,2390,2390,2390,0
|
|
20231106,192200,1082299900,2390,2390,2390,2390,0
|
|
20231106,192100,1082299900,2390,2390,2390,2390,0
|
|
20231106,192000,1082299900,2390,2390,2390,2390,0
|
|
20231106,191900,1082299900,2390,2390,2390,2390,0
|
|
20231106,191800,1082299900,2390,2390,2390,2390,0
|
|
20231106,191700,1082299900,2390,2390,2390,2390,0
|
|
20231106,191600,1082299900,2390,2390,2390,2390,0
|
|
20231106,191500,1082299900,2390,2390,2390,2390,0
|
|
20231106,191400,1082299900,2390,2390,2390,2390,0
|
|
20231106,191300,1082299900,2390,2390,2390,2390,0
|
|
20231106,191200,1082299900,2390,2390,2390,2390,0
|
|
20231106,191100,1082299900,2390,2390,2390,2390,0
|
|
20231106,191000,1082299900,2390,2390,2390,2390,0
|
|
20231106,190900,1082299900,2390,2390,2390,2390,0
|
|
20231106,190800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,190700,1082299900,2390,2390,2390,2390,0
|
|
20231106,190600,1082299900,2390,2390,2390,2390,0
|
|
20231106,190500,1082299900,2390,2390,2390,2390,0
|
|
20231106,190400,1082299900,2390,2390,2390,2390,0
|
|
20231106,190300,1082299900,2390,2390,2390,2390,0
|
|
20231106,190200,1082299900,2390,2390,2390,2390,0
|
|
20231106,190100,1082299900,2390,2390,2390,2390,0
|
|
20231106,190000,1082299900,2390,2390,2390,2390,0
|
|
20231106,185900,1082299900,2390,2390,2390,2390,0
|
|
20231106,185800,1082299900,2390,2390,2390,2390,0
|
|
20231106,185700,1082299900,2390,2390,2390,2390,0
|
|
20231106,185600,1082299900,2390,2390,2390,2390,0
|
|
20231106,185500,1082299900,2390,2390,2390,2390,0
|
|
20231106,185400,1082299900,2390,2390,2390,2390,0
|
|
20231106,185300,1082299900,2390,2390,2390,2390,0
|
|
20231106,185200,1082299900,2390,2390,2390,2390,0
|
|
20231106,185100,1082299900,2390,2390,2390,2390,0
|
|
20231106,185000,1082299900,2390,2390,2390,2390,0
|
|
20231106,184900,1082299900,2390,2390,2390,2390,0
|
|
20231106,184800,1082299900,2390,2390,2390,2390,0
|
|
20231106,184700,1082299900,2390,2390,2390,2390,0
|
|
20231106,184600,1082299900,2390,2390,2390,2390,0
|
|
20231106,184500,1082299900,2390,2390,2390,2390,0
|
|
20231106,184400,1082299900,2390,2390,2390,2390,0
|
|
20231106,184300,1082299900,2390,2390,2390,2390,0
|
|
20231106,184200,1082299900,2390,2390,2390,2390,0
|
|
20231106,184100,1082299900,2390,2390,2390,2390,0
|
|
20231106,184000,1082299900,2390,2390,2390,2390,0
|
|
20231106,183900,1082299900,2390,2390,2390,2390,0
|
|
20231106,183800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,183700,1082299900,2390,2390,2390,2390,0
|
|
20231106,183600,1082299900,2390,2390,2390,2390,0
|
|
20231106,183500,1082299900,2390,2390,2390,2390,0
|
|
20231106,183400,1082299900,2390,2390,2390,2390,0
|
|
20231106,183300,1082299900,2390,2390,2390,2390,0
|
|
20231106,183200,1082299900,2390,2390,2390,2390,0
|
|
20231106,183100,1082299900,2390,2390,2390,2390,0
|
|
20231106,183000,1082299900,2390,2390,2390,2390,0
|
|
20231106,182900,1082299900,2390,2390,2390,2390,0
|
|
20231106,182800,1082299900,2390,2390,2390,2390,0
|
|
20231106,182700,1082299900,2390,2390,2390,2390,0
|
|
20231106,182600,1082299900,2390,2390,2390,2390,0
|
|
20231106,182500,1082299900,2390,2390,2390,2390,0
|
|
20231106,182400,1082299900,2390,2390,2390,2390,0
|
|
20231106,182300,1082299900,2390,2390,2390,2390,0
|
|
20231106,182200,1082299900,2390,2390,2390,2390,0
|
|
20231106,182100,1082299900,2390,2390,2390,2390,0
|
|
20231106,182000,1082299900,2390,2390,2390,2390,0
|
|
20231106,181900,1082299900,2390,2390,2390,2390,0
|
|
20231106,181800,1082299900,2390,2390,2390,2390,0
|
|
20231106,181700,1082299900,2390,2390,2390,2390,0
|
|
20231106,181600,1082299900,2390,2390,2390,2390,0
|
|
20231106,181500,1082299900,2390,2390,2390,2390,0
|
|
20231106,181400,1082299900,2390,2390,2390,2390,0
|
|
20231106,181300,1082299900,2390,2390,2390,2390,0
|
|
20231106,181200,1082299900,2390,2390,2390,2390,0
|
|
20231106,181100,1082299900,2390,2390,2390,2390,0
|
|
20231106,181000,1082299900,2390,2390,2390,2390,0
|
|
20231106,180900,1082299900,2390,2390,2390,2390,0
|
|
20231106,180800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,180700,1082299900,2390,2390,2390,2390,0
|
|
20231106,180600,1082299900,2390,2390,2390,2390,0
|
|
20231106,180500,1082299900,2390,2390,2390,2390,0
|
|
20231106,180400,1082299900,2390,2390,2390,2390,0
|
|
20231106,180300,1082299900,2390,2390,2390,2390,0
|
|
20231106,180200,1082299900,2390,2390,2390,2390,0
|
|
20231106,180100,1082299900,2390,2390,2390,2390,0
|
|
20231106,180000,1082299900,2390,2390,2390,2390,0
|
|
20231106,175900,1082299900,2390,2390,2390,2390,0
|
|
20231106,175800,1082299900,2390,2390,2390,2390,0
|
|
20231106,175700,1082299900,2390,2390,2390,2390,0
|
|
20231106,175600,1082299900,2390,2390,2390,2390,0
|
|
20231106,175500,1082299900,2390,2390,2390,2390,0
|
|
20231106,175400,1082299900,2390,2390,2390,2390,0
|
|
20231106,175300,1082299900,2390,2390,2390,2390,0
|
|
20231106,175200,1082299900,2390,2390,2390,2390,0
|
|
20231106,175100,1082299900,2390,2390,2390,2390,0
|
|
20231106,175000,1082299900,2390,2390,2390,2390,0
|
|
20231106,174900,1082299900,2390,2390,2390,2390,0
|
|
20231106,174800,1082299900,2390,2390,2390,2390,0
|
|
20231106,174700,1082299900,2390,2390,2390,2390,0
|
|
20231106,174600,1082299900,2390,2390,2390,2390,0
|
|
20231106,174500,1082299900,2390,2390,2390,2390,0
|
|
20231106,174400,1082299900,2390,2390,2390,2390,0
|
|
20231106,174300,1082299900,2390,2390,2390,2390,0
|
|
20231106,174200,1082299900,2390,2390,2390,2390,0
|
|
20231106,174100,1082299900,2390,2390,2390,2390,0
|
|
20231106,174000,1082299900,2390,2390,2390,2390,0
|
|
20231106,173900,1082299900,2390,2390,2390,2390,0
|
|
20231106,173800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,173700,1082299900,2390,2390,2390,2390,0
|
|
20231106,173600,1082299900,2390,2390,2390,2390,0
|
|
20231106,173500,1082299900,2390,2390,2390,2390,0
|
|
20231106,173400,1082299900,2390,2390,2390,2390,0
|
|
20231106,173300,1082299900,2390,2390,2390,2390,0
|
|
20231106,173200,1082299900,2390,2390,2390,2390,0
|
|
20231106,173100,1082299900,2390,2390,2390,2390,0
|
|
20231106,173000,1082299900,2390,2390,2390,2390,0
|
|
20231106,172900,1082299900,2390,2390,2390,2390,0
|
|
20231106,172800,1082299900,2390,2390,2390,2390,0
|
|
20231106,172700,1082299900,2390,2390,2390,2390,0
|
|
20231106,172600,1082299900,2390,2390,2390,2390,0
|
|
20231106,172500,1082299900,2390,2390,2390,2390,0
|
|
20231106,172400,1082299900,2390,2390,2390,2390,0
|
|
20231106,172300,1082299900,2390,2390,2390,2390,0
|
|
20231106,172200,1082299900,2390,2390,2390,2390,0
|
|
20231106,172100,1082299900,2390,2390,2390,2390,0
|
|
20231106,172000,1082299900,2390,2390,2390,2390,0
|
|
20231106,171900,1082299900,2390,2390,2390,2390,0
|
|
20231106,171800,1082299900,2390,2390,2390,2390,0
|
|
20231106,171700,1082299900,2390,2390,2390,2390,0
|
|
20231106,171600,1082299900,2390,2390,2390,2390,0
|
|
20231106,171500,1082299900,2390,2390,2390,2390,0
|
|
20231106,171400,1082299900,2390,2390,2390,2390,0
|
|
20231106,171300,1082299900,2390,2390,2390,2390,0
|
|
20231106,171200,1082299900,2390,2390,2390,2390,0
|
|
20231106,171100,1082299900,2390,2390,2390,2390,0
|
|
20231106,171000,1082299900,2390,2390,2390,2390,0
|
|
20231106,170900,1082299900,2390,2390,2390,2390,0
|
|
20231106,170800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,170700,1082299900,2390,2390,2390,2390,0
|
|
20231106,170600,1082299900,2390,2390,2390,2390,0
|
|
20231106,170500,1082299900,2390,2390,2390,2390,0
|
|
20231106,170400,1082299900,2390,2390,2390,2390,0
|
|
20231106,170300,1082299900,2390,2390,2390,2390,0
|
|
20231106,170200,1082299900,2390,2390,2390,2390,0
|
|
20231106,170100,1082299900,2390,2390,2390,2390,0
|
|
20231106,170000,1082299900,2390,2390,2390,2390,0
|
|
20231106,165900,1082299900,2390,2390,2390,2390,0
|
|
20231106,165800,1082299900,2390,2390,2390,2390,0
|
|
20231106,165700,1082299900,2390,2390,2390,2390,0
|
|
20231106,165600,1082299900,2390,2390,2390,2390,0
|
|
20231106,165500,1082299900,2390,2390,2390,2390,0
|
|
20231106,165400,1082299900,2390,2390,2390,2390,0
|
|
20231106,165300,1082299900,2390,2390,2390,2390,0
|
|
20231106,165200,1082299900,2390,2390,2390,2390,0
|
|
20231106,165100,1082299900,2390,2390,2390,2390,0
|
|
20231106,165000,1082299900,2390,2390,2390,2390,0
|
|
20231106,164900,1082299900,2390,2390,2390,2390,0
|
|
20231106,164800,1082299900,2390,2390,2390,2390,0
|
|
20231106,164700,1082299900,2390,2390,2390,2390,0
|
|
20231106,164600,1082299900,2390,2390,2390,2390,0
|
|
20231106,164500,1082299900,2390,2390,2390,2390,0
|
|
20231106,164400,1082299900,2390,2390,2390,2390,0
|
|
20231106,164300,1082299900,2390,2390,2390,2390,0
|
|
20231106,164200,1082299900,2390,2390,2390,2390,0
|
|
20231106,164100,1082299900,2390,2390,2390,2390,0
|
|
20231106,164000,1082299900,2390,2390,2390,2390,0
|
|
20231106,163900,1082299900,2390,2390,2390,2390,0
|
|
20231106,163800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,163700,1082299900,2390,2390,2390,2390,0
|
|
20231106,163600,1082299900,2390,2390,2390,2390,0
|
|
20231106,163500,1082299900,2390,2390,2390,2390,0
|
|
20231106,163400,1082299900,2390,2390,2390,2390,0
|
|
20231106,163300,1082299900,2390,2390,2390,2390,0
|
|
20231106,163200,1082299900,2390,2390,2390,2390,0
|
|
20231106,163100,1082299900,2390,2390,2390,2390,0
|
|
20231106,163000,1082299900,2390,2390,2390,2390,0
|
|
20231106,162900,1082299900,2390,2390,2390,2390,0
|
|
20231106,162800,1082299900,2390,2390,2390,2390,0
|
|
20231106,162700,1082299900,2390,2390,2390,2390,0
|
|
20231106,162600,1082299900,2390,2390,2390,2390,0
|
|
20231106,162500,1082299900,2390,2390,2390,2390,0
|
|
20231106,162400,1082299900,2390,2390,2390,2390,0
|
|
20231106,162300,1082299900,2390,2390,2390,2390,0
|
|
20231106,162200,1082299900,2390,2390,2390,2390,0
|
|
20231106,162100,1082299900,2390,2390,2390,2390,0
|
|
20231106,162000,1082299900,2390,2390,2390,2390,0
|
|
20231106,161900,1082299900,2390,2390,2390,2390,0
|
|
20231106,161800,1082299900,2390,2390,2390,2390,0
|
|
20231106,161700,1082299900,2390,2390,2390,2390,0
|
|
20231106,161600,1082299900,2390,2390,2390,2390,0
|
|
20231106,161500,1082299900,2390,2390,2390,2390,0
|
|
20231106,161400,1082299900,2390,2390,2390,2390,0
|
|
20231106,161300,1082299900,2390,2390,2390,2390,0
|
|
20231106,161200,1082299900,2390,2390,2390,2390,0
|
|
20231106,161100,1082299900,2390,2390,2390,2390,0
|
|
20231106,161000,1082299900,2390,2390,2390,2390,0
|
|
20231106,160900,1082299900,2390,2390,2390,2390,0
|
|
20231106,160800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,160700,1082299900,2390,2390,2390,2390,0
|
|
20231106,160600,1082299900,2390,2390,2390,2390,0
|
|
20231106,160500,1082299900,2390,2390,2390,2390,0
|
|
20231106,160400,1082299900,2390,2390,2390,2390,0
|
|
20231106,160300,1082299900,2390,2390,2390,2390,0
|
|
20231106,160200,1082299900,2390,2390,2390,2390,0
|
|
20231106,160100,1082299900,2390,2390,2390,2390,0
|
|
20231106,160000,1082299900,2390,2390,2390,2390,0
|
|
20231106,155900,1082299900,2390,2390,2390,2390,0
|
|
20231106,155800,1082299900,2390,2390,2390,2390,0
|
|
20231106,155700,1082299900,2390,2390,2390,2390,0
|
|
20231106,155600,1082299900,2390,2390,2390,2390,0
|
|
20231106,155500,1082299900,2390,2390,2390,2390,0
|
|
20231106,155400,1082299900,2390,2390,2390,2390,0
|
|
20231106,155300,1082299900,2390,2390,2390,2390,0
|
|
20231106,155200,1082299900,2390,2390,2390,2390,0
|
|
20231106,155100,1082299900,2390,2390,2390,2390,0
|
|
20231106,155000,1082299900,2390,2390,2390,2390,0
|
|
20231106,154900,1082299900,2390,2390,2390,2390,0
|
|
20231106,154800,1082299900,2390,2390,2390,2390,0
|
|
20231106,154700,1082299900,2390,2390,2390,2390,0
|
|
20231106,154600,1082299900,2390,2390,2390,2390,0
|
|
20231106,154500,1082299900,2390,2390,2390,2390,0
|
|
20231106,154400,1082299900,2390,2390,2390,2390,0
|
|
20231106,154300,1082299900,2390,2390,2390,2390,0
|
|
20231106,154200,1082299900,2390,2390,2390,2390,0
|
|
20231106,154100,1082299900,2390,2390,2390,2390,0
|
|
20231106,154000,1082299900,2390,2390,2390,2390,0
|
|
20231106,153900,1082299900,2390,2390,2390,2390,0
|
|
20231106,153800,1082299900,2390,2390,2390,2390,9674
|
|
20231106,153700,1082299900,2390,2390,2390,2390,0
|
|
20231106,153600,1082299900,2390,2390,2390,2390,0
|
|
20231106,153500,1082299900,2390,2390,2390,2390,0
|
|
20231106,153400,1082299900,2390,2390,2390,2390,0
|
|
20231106,153300,1082299900,2390,2390,2390,2390,0
|
|
20231106,153200,1082299900,2390,2390,2390,2390,0
|
|
20231106,153100,1082299900,2390,2390,2390,2390,0
|
|
20231106,153000,1082299900,2390,2390,2390,2390,9674
|
|
20231106,152900,1059179040,2390,2390,2390,2390,0
|
|
20231106,152800,1059179040,2390,2390,2390,2390,0
|
|
20231106,152700,1059179040,2390,2390,2390,2390,0
|
|
20231106,152600,1059179040,2390,2390,2390,2390,0
|
|
20231106,152500,1059179040,2390,2390,2390,2390,0
|
|
20231106,152400,1059179040,2390,2390,2390,2390,0
|
|
20231106,152300,1059179040,2390,2390,2390,2390,0
|
|
20231106,152200,1059179040,2390,2390,2390,2390,0
|
|
20231106,152100,1059179040,2390,2390,2390,2390,0
|
|
20231106,152000,1059179040,2390,2390,2390,2390,0
|
|
20231106,151900,1059179040,2390,2390,2390,2390,73
|
|
20231106,151800,1059004570,2385,2390,2390,2385,50
|
|
20231106,151700,1058885245,2390,2390,2390,2390,20
|
|
20231106,151600,1058837445,2390,2390,2390,2390,0
|
|
20231106,151500,1058837445,2390,2390,2390,2390,0
|
|
20231106,151400,1058837445,2390,2390,2390,2390,2
|
|
20231106,151300,1058832665,2390,2390,2390,2390,1000
|
|
20231106,151200,1056442665,2390,2390,2390,2390,0
|
|
20231106,151100,1056442665,2390,2390,2390,2390,2000
|
|
20231106,151000,1051662665,2390,2380,2390,2380,398
|
|
20231106,150900,1050712775,2385,2385,2385,2385,1806
|
|
20231106,150800,1046405465,2390,2390,2390,2390,0
|
|
20231106,150700,1046405465,2390,2390,2390,2390,5
|
|
20231106,150600,1046393515,2385,2390,2390,2385,208
|
|
20231106,150500,1045897395,2390,2395,2395,2390,6
|
|
20231106,150400,1045883050,2395,2385,2395,2385,1013
|
|
20231106,150300,1043467035,2385,2385,2385,2385,0
|
|
20231106,150200,1043467035,2385,2390,2390,2385,10
|
|
20231106,150100,1043443180,2395,2395,2395,2395,0
|
|
20231106,150000,1043443180,2395,2395,2395,2395,2
|
|
20231106,145900,1043438390,2395,2395,2395,2395,11
|
|
20231106,145800,1043412045,2395,2395,2395,2395,0
|
|
20231106,145700,1043412045,2395,2395,2395,2395,4730
|
|
20231106,145600,1032083695,2395,2395,2395,2395,5420
|
|
20231106,145500,1019102795,2400,2400,2400,2400,15
|
|
20231106,145400,1019066795,2400,2400,2400,2400,5108
|
|
20231106,145300,1006807595,2395,2385,2395,2385,2123
|
|
20231106,145200,1001723030,2385,2385,2385,2385,0
|
|
20231106,145100,1001723030,2385,2385,2385,2385,601
|
|
20231106,145000,1000289645,2385,2385,2385,2385,8
|
|
20231106,144900,1000270565,2385,2395,2395,2385,19
|
|
20231106,144800,1000225240,2390,2390,2390,2390,188
|
|
20231106,144700,999775920,2390,2390,2390,2390,20
|
|
20231106,144600,999728120,2385,2390,2390,2385,510
|
|
20231106,144500,998511720,2390,2385,2390,2385,217
|
|
20231106,144400,997994135,2385,2385,2385,2385,1
|
|
20231106,144300,997991750,2390,2385,2390,2385,18
|
|
20231106,144200,997948770,2385,2390,2390,2385,474
|
|
20231106,144100,996816810,2390,2390,2395,2390,118
|
|
20231106,144000,996534740,2400,2400,2400,2400,0
|
|
20231106,143900,996534740,2400,2395,2400,2395,343
|
|
20231106,143800,995713250,2390,2390,2390,2390,135
|
|
20231106,143700,995390600,2395,2395,2395,2395,0
|
|
20231106,143600,995390600,2395,2395,2395,2395,417
|
|
20231106,143500,994391885,2395,2385,2395,2385,21
|
|
20231106,143400,994341790,2395,2395,2395,2395,0
|
|
20231106,143300,994341790,2395,2395,2395,2395,0
|
|
20231106,143200,994341790,2395,2390,2395,2390,209
|
|
20231106,143100,993842275,2395,2395,2395,2395,50
|
|
20231106,143000,993722525,2400,2400,2400,2400,1
|
|
20231106,142900,993720125,2395,2395,2395,2395,1897
|
|
20231106,142800,989176810,2400,2400,2400,2400,10
|
|
20231106,142700,989152810,2395,2395,2400,2395,1039
|
|
20231106,142600,986664355,2395,2395,2395,2395,1005
|
|
20231106,142500,984257380,2400,2400,2400,2400,1000
|
|
20231106,142400,981857380,2405,2395,2410,2395,10967
|
|
20231106,142300,955494590,2395,2395,2395,2395,0
|
|
20231106,142200,955494590,2395,2395,2395,2395,590
|
|
20231106,142100,954081540,2395,2395,2395,2395,9
|
|
20231106,142000,954059985,2405,2390,2405,2390,14293
|
|
20231106,141900,919784440,2395,2395,2395,2395,0
|
|
20231106,141800,919784440,2395,2395,2395,2395,11
|
|
20231106,141700,919758095,2390,2390,2390,2390,620
|
|
20231106,141600,918276295,2395,2390,2395,2390,914
|
|
20231106,141500,916091820,2390,2385,2390,2385,1522
|
|
20231106,141400,912461080,2385,2380,2385,2375,7075
|
|
20231106,141300,895657575,2385,2385,2385,2385,0
|
|
20231106,141200,895657575,2385,2385,2385,2385,77
|
|
20231106,141100,895473930,2385,2375,2385,2375,495
|
|
20231106,141000,894298105,2370,2370,2370,2370,6
|
|
20231106,140900,894283885,2370,2380,2380,2370,9686
|
|
20231106,140800,871324965,2385,2385,2385,2385,0
|
|
20231106,140700,871324965,2385,2385,2385,2385,0
|
|
20231106,140600,871324965,2385,2380,2385,2380,10
|
|
20231106,140500,871301140,2385,2385,2385,2385,0
|
|
20231106,140400,871301140,2385,2385,2385,2385,0
|
|
20231106,140300,871301140,2385,2385,2385,2385,9
|
|
20231106,140200,871279675,2385,2385,2385,2385,1
|
|
20231106,140100,871277290,2375,2375,2375,2375,7
|
|
20231106,140000,871260665,2385,2385,2385,2385,6
|
|
20231106,135900,871246355,2370,2370,2370,2370,0
|
|
20231106,135800,871246355,2370,2385,2385,2370,1517
|
|
20231106,135700,867642820,2385,2385,2385,2385,0
|
|
20231106,135600,867642820,2385,2385,2385,2385,0
|
|
20231106,135500,867642820,2385,2385,2385,2385,10
|
|
20231106,135400,867618970,2390,2380,2390,2375,1309
|
|
20231106,135300,864499375,2380,2380,2380,2380,4
|
|
20231106,135200,864489855,2385,2385,2385,2385,0
|
|
20231106,135100,864489855,2385,2385,2385,2385,201
|
|
20231106,135000,864010470,2385,2380,2385,2380,1720
|
|
20231106,134900,859916865,2380,2380,2380,2380,1
|
|
20231106,134800,859914485,2365,2365,2365,2365,100
|
|
20231106,134700,859677985,2370,2370,2370,2370,421
|
|
20231106,134600,858680215,2370,2370,2370,2370,501
|
|
20231106,134500,857492845,2370,2370,2370,2370,7
|
|
20231106,134400,857476255,2380,2380,2380,2380,0
|
|
20231106,134300,857476255,2380,2370,2380,2370,20
|
|
20231106,134200,857428745,2380,2380,2380,2380,1
|
|
20231106,134100,857426365,2370,2370,2370,2370,2422
|
|
20231106,134000,851686225,2380,2375,2380,2370,1184
|
|
20231106,133900,848876410,2385,2385,2385,2385,1
|
|
20231106,133800,848874025,2380,2380,2380,2380,300
|
|
20231106,133700,848160025,2380,2385,2385,2380,2
|
|
20231106,133600,848155260,2380,2380,2380,2380,0
|
|
20231106,133500,848155260,2380,2380,2380,2380,747
|
|
20231106,133400,846377400,2380,2380,2380,2380,723
|
|
20231106,133300,844656660,2385,2385,2385,2380,176
|
|
20231106,133200,844237770,2380,2380,2380,2380,254
|
|
20231106,133100,843633250,2385,2385,2385,2385,1672
|
|
20231106,133000,839645530,2385,2385,2385,2385,73
|
|
20231106,132900,839471425,2385,2385,2395,2385,1444
|
|
20231106,132800,836025485,2395,2385,2395,2385,1201
|
|
20231106,132700,833157200,2390,2390,2390,2390,1
|
|
20231106,132600,833154810,2390,2385,2390,2385,600
|
|
20231106,132500,831723310,2385,2390,2390,2385,656
|
|
20231106,132400,830155485,2390,2390,2390,2390,2441
|
|
20231106,132300,824321495,2390,2390,2390,2390,350
|
|
20231106,132200,823484995,2390,2400,2400,2390,1942
|
|
20231106,132100,818841450,2400,2395,2405,2395,13872
|
|
20231106,132000,785539675,2400,2400,2400,2395,1731
|
|
20231106,131900,781388875,2400,2405,2405,2385,399
|
|
20231106,131800,780430905,2400,2375,2400,2375,30101
|
|
20231106,131700,708288225,2375,2375,2375,2375,10
|
|
20231106,131600,708264475,2380,2380,2380,2380,161
|
|
20231106,131500,707881295,2380,2380,2380,2380,300
|
|
20231106,131400,707167295,2380,2380,2380,2380,641
|
|
20231106,131300,705641715,2380,2380,2380,2380,401
|
|
20231106,131200,704687335,2375,2375,2375,2375,0
|
|
20231106,131100,704687335,2375,2380,2380,2375,316
|
|
20231106,131000,703935260,2385,2385,2390,2385,391
|
|
20231106,130900,703002720,2385,2390,2390,2385,1179
|
|
20231106,130800,700189055,2390,2385,2400,2385,1666
|
|
20231106,130700,696205065,2385,2360,2400,2360,54109
|
|
20231106,130600,567087865,2360,2360,2360,2360,1
|
|
20231106,130500,567085505,2360,2360,2360,2360,30
|
|
20231106,130400,567014705,2360,2360,2360,2360,1989
|
|
20231106,130300,562320665,2355,2355,2355,2355,110
|
|
20231106,130200,562061615,2360,2360,2360,2360,2
|
|
20231106,130100,562056895,2360,2350,2360,2350,5683
|
|
20231106,130000,548673855,2350,2350,2350,2350,115
|
|
20231106,125900,548403605,2350,2350,2350,2350,0
|
|
20231106,125800,548403605,2350,2350,2350,2350,1072
|
|
20231106,125700,545884405,2355,2355,2355,2355,1
|
|
20231106,125600,545882050,2350,2350,2350,2350,37
|
|
20231106,125500,545795100,2350,2350,2350,2350,10
|
|
20231106,125400,545771600,2355,2355,2355,2355,976
|
|
20231106,125300,543473120,2350,2350,2350,2350,0
|
|
20231106,125200,543473120,2350,2350,2350,2350,50
|
|
20231106,125100,543355620,2355,2355,2355,2355,7410
|
|
20231106,125000,525905070,2355,2355,2355,2355,0
|
|
20231106,124900,525905070,2355,2355,2355,2355,0
|
|
20231106,124800,525905070,2355,2355,2355,2355,1
|
|
20231106,124700,525902715,2345,2345,2345,2345,0
|
|
20231106,124600,525902715,2345,2350,2355,2345,4803
|
|
20231106,124500,514615565,2345,2345,2345,2345,2
|
|
20231106,124400,514610875,2345,2345,2345,2345,3
|
|
20231106,124300,514603840,2345,2345,2345,2345,0
|
|
20231106,124200,514603840,2345,2345,2345,2345,0
|
|
20231106,124100,514603840,2345,2345,2345,2345,500
|
|
20231106,124000,513431340,2345,2345,2345,2345,252
|
|
20231106,123900,512840400,2345,2345,2345,2340,2092
|
|
20231106,123800,507943980,2345,2345,2345,2345,355
|
|
20231106,123700,507111505,2345,2345,2345,2345,0
|
|
20231106,123600,507111505,2345,2345,2345,2345,0
|
|
20231106,123500,507111505,2345,2345,2345,2345,65
|
|
20231106,123400,506959080,2345,2345,2345,2345,500
|
|
20231106,123300,505786580,2345,2345,2345,2345,15
|
|
20231106,123200,505751405,2345,2345,2345,2345,0
|
|
20231106,123100,505751405,2345,2345,2345,2345,200
|
|
20231106,123000,505282405,2350,2345,2350,2345,7
|
|
20231106,122900,505265985,2345,2350,2350,2345,25
|
|
20231106,122800,505207355,2350,2350,2350,2350,1
|
|
20231106,122700,505205005,2345,2345,2345,2345,0
|
|
20231106,122600,505205005,2345,2345,2345,2345,0
|
|
20231106,122500,505205005,2345,2345,2345,2345,1
|
|
20231106,122400,505202660,2350,2350,2350,2350,0
|
|
20231106,122300,505202660,2350,2350,2350,2350,0
|
|
20231106,122200,505202660,2350,2350,2350,2350,0
|
|
20231106,122100,505202660,2350,2350,2350,2350,0
|
|
20231106,122000,505202660,2350,2350,2350,2350,0
|
|
20231106,121900,505202660,2350,2350,2350,2350,1930
|
|
20231106,121800,500667160,2350,2350,2350,2350,1
|
|
20231106,121700,500664810,2335,2340,2340,2335,631
|
|
20231106,121600,499188925,2340,2340,2340,2340,0
|
|
20231106,121500,499188925,2340,2340,2340,2340,121
|
|
20231106,121400,498905785,2335,2335,2335,2335,97
|
|
20231106,121300,498679290,2335,2350,2350,2335,15269
|
|
20231106,121200,462810680,2350,2350,2350,2350,1611
|
|
20231106,121100,459024830,2355,2355,2355,2355,1
|
|
20231106,121000,459022475,2355,2355,2355,2350,712
|
|
20231106,120900,457346775,2360,2360,2360,2360,0
|
|
20231106,120800,457346775,2360,2360,2360,2360,1
|
|
20231106,120700,457344415,2355,2360,2360,2355,420
|
|
20231106,120600,456354315,2360,2360,2360,2360,1000
|
|
20231106,120500,453994315,2360,2360,2360,2360,1
|
|
20231106,120400,453991955,2355,2350,2355,2350,1838
|
|
20231106,120300,449664090,2355,2350,2355,2350,584
|
|
20231106,120200,448291570,2350,2350,2350,2350,551
|
|
20231106,120100,446996720,2350,2350,2350,2350,14
|
|
20231106,120000,446963820,2350,2350,2350,2350,187
|
|
20231106,115900,446524370,2350,2350,2350,2350,0
|
|
20231106,115800,446524370,2350,2350,2350,2350,0
|
|
20231106,115700,446524370,2350,2350,2350,2350,1841
|
|
20231106,115600,442198020,2345,2345,2345,2345,7136
|
|
20231106,115500,425464100,2350,2350,2350,2345,297
|
|
20231106,115400,424767290,2350,2350,2350,2345,70
|
|
20231106,115300,424602800,2350,2350,2350,2350,443
|
|
20231106,115200,423561750,2350,2350,2350,2350,136
|
|
20231106,115100,423242150,2355,2355,2355,2355,0
|
|
20231106,115000,423242150,2355,2355,2355,2355,1
|
|
20231106,114900,423239795,2350,2355,2355,2350,2
|
|
20231106,114800,423235090,2350,2350,2350,2350,124
|
|
20231106,114700,422943690,2355,2350,2355,2345,393
|
|
20231106,114600,422020140,2350,2350,2350,2350,806
|
|
20231106,114500,420126040,2355,2355,2355,2355,0
|
|
20231106,114400,420126040,2355,2355,2355,2355,0
|
|
20231106,114300,420126040,2355,2350,2355,2350,1084
|
|
20231106,114200,417578635,2350,2350,2350,2350,379
|
|
20231106,114100,416687985,2350,2355,2355,2350,940
|
|
20231106,114000,414478485,2355,2355,2355,2355,5402
|
|
20231106,113900,401756775,2350,2355,2355,2350,442
|
|
20231106,113800,400715870,2350,2345,2355,2345,8618
|
|
20231106,113700,380466330,2345,2340,2345,2340,2183
|
|
20231106,113600,375358010,2335,2340,2350,2335,2588
|
|
20231106,113500,369291935,2340,2330,2340,2320,8684
|
|
20231106,113400,349014500,2330,2330,2330,2330,1
|
|
20231106,113300,349012170,2320,2325,2330,2320,1601
|
|
20231106,113200,345290065,2325,2325,2325,2325,0
|
|
20231106,113100,345290065,2325,2325,2325,2325,0
|
|
20231106,113000,345290065,2325,2325,2325,2325,1321
|
|
20231106,112900,342218740,2320,2320,2320,2320,15
|
|
20231106,112800,342183940,2320,2320,2320,2320,0
|
|
20231106,112700,342183940,2320,2320,2320,2320,1010
|
|
20231106,112600,339840740,2320,2320,2320,2320,20
|
|
20231106,112500,339794340,2320,2320,2320,2320,0
|
|
20231106,112400,339794340,2320,2320,2320,2320,100
|
|
20231106,112300,339562340,2320,2320,2320,2320,4
|
|
20231106,112200,339553060,2325,2325,2325,2325,5480
|
|
20231106,112100,326812060,2325,2325,2325,2325,0
|
|
20231106,112000,326812060,2325,2325,2325,2325,250
|
|
20231106,111900,326230810,2325,2325,2325,2325,0
|
|
20231106,111800,326230810,2325,2325,2325,2325,10
|
|
20231106,111700,326207560,2325,2325,2325,2325,1000
|
|
20231106,111600,323882560,2325,2320,2325,2320,3601
|
|
20231106,111500,315524680,2325,2320,2325,2320,3368
|
|
20231106,111400,307710210,2325,2325,2325,2325,200
|
|
20231106,111300,307245210,2325,2325,2325,2325,0
|
|
20231106,111200,307245210,2325,2325,2325,2325,6
|
|
20231106,111100,307231260,2325,2325,2325,2325,100
|
|
20231106,111000,306998760,2325,2330,2330,2325,566
|
|
20231106,110900,305682805,2325,2325,2325,2325,1147
|
|
20231106,110800,303016030,2325,2315,2325,2315,3831
|
|
20231106,110700,294120485,2320,2320,2320,2320,500
|
|
20231106,110600,292960485,2320,2320,2320,2320,0
|
|
20231106,110500,292960485,2320,2315,2320,2315,1438
|
|
20231106,110400,289631015,2315,2315,2315,2315,1668
|
|
20231106,110300,285769595,2315,2315,2315,2315,176
|
|
20231106,110200,285362155,2315,2315,2315,2315,600
|
|
20231106,110100,283973155,2315,2315,2315,2315,1110
|
|
20231106,110000,281403505,2315,2315,2315,2315,0
|
|
20231106,105900,281403505,2315,2315,2315,2315,0
|
|
20231106,105800,281403505,2315,2315,2315,2315,0
|
|
20231106,105700,281403505,2315,2315,2315,2315,1522
|
|
20231106,105600,277880075,2320,2320,2320,2320,0
|
|
20231106,105500,277880075,2320,2320,2320,2320,5
|
|
20231106,105400,277868475,2320,2320,2320,2320,397
|
|
20231106,105300,276947435,2320,2320,2320,2320,0
|
|
20231106,105200,276947435,2320,2315,2320,2315,38
|
|
20231106,105100,276859365,2320,2320,2320,2320,0
|
|
20231106,105000,276859365,2320,2320,2320,2320,0
|
|
20231106,104900,276859365,2320,2320,2320,2320,0
|
|
20231106,104800,276859365,2320,2320,2320,2320,10
|
|
20231106,104700,276836165,2315,2315,2315,2315,8
|
|
20231106,104600,276817645,2320,2320,2320,2320,500
|
|
20231106,104500,275657645,2320,2315,2320,2315,2
|
|
20231106,104400,275653010,2315,2315,2315,2315,0
|
|
20231106,104300,275653010,2315,2315,2315,2315,7
|
|
20231106,104200,275636805,2320,2315,2320,2315,17
|
|
20231106,104100,275597400,2315,2315,2315,2315,3
|
|
20231106,104000,275590455,2315,2315,2315,2315,0
|
|
20231106,103900,275590455,2315,2315,2315,2315,0
|
|
20231106,103800,275590455,2315,2315,2315,2315,45
|
|
20231106,103700,275486280,2310,2310,2310,2310,0
|
|
20231106,103600,275486280,2310,2310,2310,2310,0
|
|
20231106,103500,275486280,2310,2315,2315,2310,156
|
|
20231106,103400,275125870,2315,2320,2320,2315,2098
|
|
20231106,103300,270258535,2310,2310,2310,2310,180
|
|
20231106,103200,269842735,2310,2310,2310,2310,0
|
|
20231106,103100,269842735,2310,2310,2310,2310,110
|
|
20231106,103000,269588635,2310,2310,2310,2310,210
|
|
20231106,102900,269103535,2310,2310,2310,2310,3
|
|
20231106,102800,269096605,2310,2310,2310,2310,30
|
|
20231106,102700,269027305,2310,2315,2315,2310,562
|
|
20231106,102600,267728775,2310,2310,2310,2310,50
|
|
20231106,102500,267613275,2310,2310,2310,2310,1300
|
|
20231106,102400,264610275,2310,2310,2315,2310,43
|
|
20231106,102300,264510895,2310,2320,2320,2310,41
|
|
20231106,102200,264416075,2320,2320,2320,2320,200
|
|
20231106,102100,263952075,2320,2320,2320,2320,900
|
|
20231106,102000,261864075,2320,2320,2320,2320,18
|
|
20231106,101900,261822315,2320,2310,2320,2305,1094
|
|
20231106,101800,259291215,2320,2310,2320,2310,15010
|
|
20231106,101700,224483020,2310,2310,2310,2310,0
|
|
20231106,101600,224483020,2310,2310,2310,2310,4
|
|
20231106,101500,224473780,2310,2310,2310,2310,1096
|
|
20231106,101400,221942020,2310,2315,2315,2310,88
|
|
20231106,101300,221738725,2310,2310,2310,2310,0
|
|
20231106,101200,221738725,2310,2310,2310,2310,1
|
|
20231106,101100,221736415,2310,2310,2310,2310,0
|
|
20231106,101000,221736415,2310,2310,2310,2310,0
|
|
20231106,100900,221736415,2310,2310,2310,2310,0
|
|
20231106,100800,221736415,2310,2310,2310,2310,0
|
|
20231106,100700,221736415,2310,2310,2310,2310,0
|
|
20231106,100600,221736415,2310,2310,2310,2310,85
|
|
20231106,100500,221540065,2315,2315,2315,2315,0
|
|
20231106,100400,221540065,2315,2315,2315,2315,0
|
|
20231106,100300,221540065,2315,2315,2315,2315,0
|
|
20231106,100200,221540065,2315,2315,2315,2315,3
|
|
20231106,100100,221533120,2315,2315,2315,2310,9
|
|
20231106,100000,221512300,2315,2315,2315,2315,67
|
|
20231106,095900,221357195,2315,2315,2315,2315,2010
|
|
20231106,095800,216704045,2315,2310,2315,2310,7764
|
|
20231106,095700,198730435,2310,2305,2310,2305,113
|
|
20231106,095600,198469545,2305,2305,2305,2305,0
|
|
20231106,095500,198469545,2305,2315,2315,2305,108
|
|
20231106,095400,198219625,2315,2310,2315,2310,2
|
|
20231106,095300,198215000,2305,2305,2305,2305,5286
|
|
20231106,095200,186030770,2310,2310,2315,2310,29
|
|
20231106,095100,185963775,2310,2310,2310,2310,1521
|
|
20231106,095000,182450265,2315,2315,2315,2315,24
|
|
20231106,094900,182394705,2315,2315,2315,2315,109
|
|
20231106,094800,182142370,2310,2315,2315,2310,6
|
|
20231106,094700,182128505,2310,2310,2310,2310,1
|
|
20231106,094600,182126195,2320,2320,2320,2320,2
|
|
20231106,094500,182121555,2325,2320,2325,2310,451
|
|
20231106,094400,181075330,2320,2310,2320,2310,4763
|
|
20231106,094300,170071525,2315,2310,2315,2310,6169
|
|
20231106,094200,155790580,2310,2310,2310,2310,4206
|
|
20231106,094100,146074720,2305,2305,2305,2305,150
|
|
20231106,094000,145728970,2300,2300,2300,2300,1
|
|
20231106,093900,145726670,2300,2300,2300,2300,1700
|
|
20231106,093800,141816670,2300,2305,2305,2300,115
|
|
20231106,093700,141551680,2305,2305,2305,2305,2
|
|
20231106,093600,141547070,2300,2305,2305,2300,13001
|
|
20231106,093500,111644260,2305,2305,2305,2305,11
|
|
20231106,093400,111618905,2305,2305,2305,2305,100
|
|
20231106,093300,111388405,2305,2310,2310,2305,241
|
|
20231106,093200,110832200,2310,2305,2310,2305,2373
|
|
20231106,093100,105361335,2305,2310,2310,2305,2160
|
|
20231106,093000,100376405,2310,2310,2310,2310,345
|
|
20231106,092900,99579455,2305,2305,2310,2305,2791
|
|
20231106,092800,93144550,2305,2300,2305,2300,1345
|
|
20231106,092700,90048850,2300,2300,2300,2300,2429
|
|
20231106,092600,84462150,2295,2300,2300,2295,7
|
|
20231106,092500,84446055,2300,2300,2300,2300,100
|
|
20231106,092400,84216055,2295,2295,2295,2295,0
|
|
20231106,092300,84216055,2295,2295,2295,2295,0
|
|
20231106,092200,84216055,2295,2295,2295,2295,201
|
|
20231106,092100,83754760,2300,2300,2300,2300,104
|
|
20231106,092000,83515560,2305,2300,2305,2295,1516
|
|
20231106,091900,80028850,2300,2290,2300,2290,1028
|
|
20231106,091800,77674630,2290,2295,2295,2290,2680
|
|
20231106,091700,71534520,2295,2295,2295,2295,36
|
|
20231106,091600,71451900,2295,2300,2300,2295,308
|
|
20231106,091500,70744420,2300,2300,2300,2300,1582
|
|
20231106,091400,67105820,2300,2295,2300,2295,43
|
|
20231106,091300,67006945,2290,2295,2295,2290,1659
|
|
20231106,091200,63207760,2295,2295,2295,2295,1074
|
|
20231106,091100,60742930,2300,2295,2300,2290,282
|
|
20231106,091000,60096470,2295,2295,2295,2295,145
|
|
20231106,090900,59763695,2290,2295,2295,2290,6079
|
|
20231106,090800,45817210,2300,2295,2300,2295,3873
|
|
20231106,090700,36928655,2290,2290,2290,2290,300
|
|
20231106,090600,36241655,2290,2290,2290,2290,85
|
|
20231106,090500,36047005,2285,2285,2285,2285,0
|
|
20231106,090400,36047005,2285,2295,2295,2285,1957
|
|
20231106,090300,31561015,2295,2290,2295,2290,220
|
|
20231106,090200,31056215,2300,2285,2300,2280,4069
|
|
20231106,090100,21767490,2275,2290,2290,2275,3053
|
|
20231106,090000,14821360,2280,2305,2305,2280,6457
|