646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,194200,1314587625,2735,2735,2735,2735,0
|
|
20231106,194100,1314587625,2735,2735,2735,2735,0
|
|
20231106,194000,1314587625,2735,2735,2735,2735,0
|
|
20231106,193900,1314587625,2735,2735,2735,2735,0
|
|
20231106,193800,1314587625,2735,2735,2735,2735,0
|
|
20231106,193700,1314587625,2735,2735,2735,2735,0
|
|
20231106,193600,1314587625,2735,2735,2735,2735,0
|
|
20231106,193500,1314587625,2735,2735,2735,2735,0
|
|
20231106,193400,1314587625,2735,2735,2735,2735,0
|
|
20231106,193300,1314587625,2735,2735,2735,2735,0
|
|
20231106,193200,1314587625,2735,2735,2735,2735,0
|
|
20231106,193100,1314587625,2735,2735,2735,2735,0
|
|
20231106,193000,1314587625,2735,2735,2735,2735,0
|
|
20231106,192900,1314587625,2735,2735,2735,2735,0
|
|
20231106,192800,1314587625,2735,2735,2735,2735,0
|
|
20231106,192700,1314587625,2735,2735,2735,2735,0
|
|
20231106,192600,1314587625,2735,2735,2735,2735,0
|
|
20231106,192500,1314587625,2735,2735,2735,2735,0
|
|
20231106,192400,1314587625,2735,2735,2735,2735,0
|
|
20231106,192300,1314587625,2735,2735,2735,2735,0
|
|
20231106,192200,1314587625,2735,2735,2735,2735,0
|
|
20231106,192100,1314587625,2735,2735,2735,2735,0
|
|
20231106,192000,1314587625,2735,2735,2735,2735,0
|
|
20231106,191900,1314587625,2735,2735,2735,2735,0
|
|
20231106,191800,1314587625,2735,2735,2735,2735,0
|
|
20231106,191700,1314587625,2735,2735,2735,2735,0
|
|
20231106,191600,1314587625,2735,2735,2735,2735,0
|
|
20231106,191500,1314587625,2735,2735,2735,2735,0
|
|
20231106,191400,1314587625,2735,2735,2735,2735,0
|
|
20231106,191300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,191200,1314587625,2735,2735,2735,2735,0
|
|
20231106,191100,1314587625,2735,2735,2735,2735,0
|
|
20231106,191000,1314587625,2735,2735,2735,2735,0
|
|
20231106,190900,1314587625,2735,2735,2735,2735,0
|
|
20231106,190800,1314587625,2735,2735,2735,2735,0
|
|
20231106,190700,1314587625,2735,2735,2735,2735,0
|
|
20231106,190600,1314587625,2735,2735,2735,2735,0
|
|
20231106,190500,1314587625,2735,2735,2735,2735,0
|
|
20231106,190400,1314587625,2735,2735,2735,2735,0
|
|
20231106,190300,1314587625,2735,2735,2735,2735,0
|
|
20231106,190200,1314587625,2735,2735,2735,2735,0
|
|
20231106,190100,1314587625,2735,2735,2735,2735,0
|
|
20231106,190000,1314587625,2735,2735,2735,2735,0
|
|
20231106,185900,1314587625,2735,2735,2735,2735,0
|
|
20231106,185800,1314587625,2735,2735,2735,2735,0
|
|
20231106,185700,1314587625,2735,2735,2735,2735,0
|
|
20231106,185600,1314587625,2735,2735,2735,2735,0
|
|
20231106,185500,1314587625,2735,2735,2735,2735,0
|
|
20231106,185400,1314587625,2735,2735,2735,2735,0
|
|
20231106,185300,1314587625,2735,2735,2735,2735,0
|
|
20231106,185200,1314587625,2735,2735,2735,2735,0
|
|
20231106,185100,1314587625,2735,2735,2735,2735,0
|
|
20231106,185000,1314587625,2735,2735,2735,2735,0
|
|
20231106,184900,1314587625,2735,2735,2735,2735,0
|
|
20231106,184800,1314587625,2735,2735,2735,2735,0
|
|
20231106,184700,1314587625,2735,2735,2735,2735,0
|
|
20231106,184600,1314587625,2735,2735,2735,2735,0
|
|
20231106,184500,1314587625,2735,2735,2735,2735,0
|
|
20231106,184400,1314587625,2735,2735,2735,2735,0
|
|
20231106,184300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,184200,1314587625,2735,2735,2735,2735,0
|
|
20231106,184100,1314587625,2735,2735,2735,2735,0
|
|
20231106,184000,1314587625,2735,2735,2735,2735,0
|
|
20231106,183900,1314587625,2735,2735,2735,2735,0
|
|
20231106,183800,1314587625,2735,2735,2735,2735,0
|
|
20231106,183700,1314587625,2735,2735,2735,2735,0
|
|
20231106,183600,1314587625,2735,2735,2735,2735,0
|
|
20231106,183500,1314587625,2735,2735,2735,2735,0
|
|
20231106,183400,1314587625,2735,2735,2735,2735,0
|
|
20231106,183300,1314587625,2735,2735,2735,2735,0
|
|
20231106,183200,1314587625,2735,2735,2735,2735,0
|
|
20231106,183100,1314587625,2735,2735,2735,2735,0
|
|
20231106,183000,1314587625,2735,2735,2735,2735,0
|
|
20231106,182900,1314587625,2735,2735,2735,2735,0
|
|
20231106,182800,1314587625,2735,2735,2735,2735,0
|
|
20231106,182700,1314587625,2735,2735,2735,2735,0
|
|
20231106,182600,1314587625,2735,2735,2735,2735,0
|
|
20231106,182500,1314587625,2735,2735,2735,2735,0
|
|
20231106,182400,1314587625,2735,2735,2735,2735,0
|
|
20231106,182300,1314587625,2735,2735,2735,2735,0
|
|
20231106,182200,1314587625,2735,2735,2735,2735,0
|
|
20231106,182100,1314587625,2735,2735,2735,2735,0
|
|
20231106,182000,1314587625,2735,2735,2735,2735,0
|
|
20231106,181900,1314587625,2735,2735,2735,2735,0
|
|
20231106,181800,1314587625,2735,2735,2735,2735,0
|
|
20231106,181700,1314587625,2735,2735,2735,2735,0
|
|
20231106,181600,1314587625,2735,2735,2735,2735,0
|
|
20231106,181500,1314587625,2735,2735,2735,2735,0
|
|
20231106,181400,1314587625,2735,2735,2735,2735,0
|
|
20231106,181300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,181200,1314587625,2735,2735,2735,2735,0
|
|
20231106,181100,1314587625,2735,2735,2735,2735,0
|
|
20231106,181000,1314587625,2735,2735,2735,2735,0
|
|
20231106,180900,1314587625,2735,2735,2735,2735,0
|
|
20231106,180800,1314587625,2735,2735,2735,2735,0
|
|
20231106,180700,1314587625,2735,2735,2735,2735,0
|
|
20231106,180600,1314587625,2735,2735,2735,2735,0
|
|
20231106,180500,1314587625,2735,2735,2735,2735,0
|
|
20231106,180400,1314587625,2735,2735,2735,2735,0
|
|
20231106,180300,1314587625,2735,2735,2735,2735,0
|
|
20231106,180200,1314587625,2735,2735,2735,2735,0
|
|
20231106,180100,1314587625,2735,2735,2735,2735,0
|
|
20231106,180000,1314587625,2735,2735,2735,2735,0
|
|
20231106,175900,1314587625,2735,2735,2735,2735,0
|
|
20231106,175800,1314587625,2735,2735,2735,2735,0
|
|
20231106,175700,1314587625,2735,2735,2735,2735,0
|
|
20231106,175600,1314587625,2735,2735,2735,2735,0
|
|
20231106,175500,1314587625,2735,2735,2735,2735,0
|
|
20231106,175400,1314587625,2735,2735,2735,2735,0
|
|
20231106,175300,1314587625,2735,2735,2735,2735,0
|
|
20231106,175200,1314587625,2735,2735,2735,2735,0
|
|
20231106,175100,1314587625,2735,2735,2735,2735,0
|
|
20231106,175000,1314587625,2735,2735,2735,2735,0
|
|
20231106,174900,1314587625,2735,2735,2735,2735,0
|
|
20231106,174800,1314587625,2735,2735,2735,2735,0
|
|
20231106,174700,1314587625,2735,2735,2735,2735,0
|
|
20231106,174600,1314587625,2735,2735,2735,2735,0
|
|
20231106,174500,1314587625,2735,2735,2735,2735,0
|
|
20231106,174400,1314587625,2735,2735,2735,2735,0
|
|
20231106,174300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,174200,1314587625,2735,2735,2735,2735,0
|
|
20231106,174100,1314587625,2735,2735,2735,2735,0
|
|
20231106,174000,1314587625,2735,2735,2735,2735,0
|
|
20231106,173900,1314587625,2735,2735,2735,2735,0
|
|
20231106,173800,1314587625,2735,2735,2735,2735,0
|
|
20231106,173700,1314587625,2735,2735,2735,2735,0
|
|
20231106,173600,1314587625,2735,2735,2735,2735,0
|
|
20231106,173500,1314587625,2735,2735,2735,2735,0
|
|
20231106,173400,1314587625,2735,2735,2735,2735,0
|
|
20231106,173300,1314587625,2735,2735,2735,2735,0
|
|
20231106,173200,1314587625,2735,2735,2735,2735,0
|
|
20231106,173100,1314587625,2735,2735,2735,2735,0
|
|
20231106,173000,1314587625,2735,2735,2735,2735,0
|
|
20231106,172900,1314587625,2735,2735,2735,2735,0
|
|
20231106,172800,1314587625,2735,2735,2735,2735,0
|
|
20231106,172700,1314587625,2735,2735,2735,2735,0
|
|
20231106,172600,1314587625,2735,2735,2735,2735,0
|
|
20231106,172500,1314587625,2735,2735,2735,2735,0
|
|
20231106,172400,1314587625,2735,2735,2735,2735,0
|
|
20231106,172300,1314587625,2735,2735,2735,2735,0
|
|
20231106,172200,1314587625,2735,2735,2735,2735,0
|
|
20231106,172100,1314587625,2735,2735,2735,2735,0
|
|
20231106,172000,1314587625,2735,2735,2735,2735,0
|
|
20231106,171900,1314587625,2735,2735,2735,2735,0
|
|
20231106,171800,1314587625,2735,2735,2735,2735,0
|
|
20231106,171700,1314587625,2735,2735,2735,2735,0
|
|
20231106,171600,1314587625,2735,2735,2735,2735,0
|
|
20231106,171500,1314587625,2735,2735,2735,2735,0
|
|
20231106,171400,1314587625,2735,2735,2735,2735,0
|
|
20231106,171300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,171200,1314587625,2735,2735,2735,2735,0
|
|
20231106,171100,1314587625,2735,2735,2735,2735,0
|
|
20231106,171000,1314587625,2735,2735,2735,2735,0
|
|
20231106,170900,1314587625,2735,2735,2735,2735,0
|
|
20231106,170800,1314587625,2735,2735,2735,2735,0
|
|
20231106,170700,1314587625,2735,2735,2735,2735,0
|
|
20231106,170600,1314587625,2735,2735,2735,2735,0
|
|
20231106,170500,1314587625,2735,2735,2735,2735,0
|
|
20231106,170400,1314587625,2735,2735,2735,2735,0
|
|
20231106,170300,1314587625,2735,2735,2735,2735,0
|
|
20231106,170200,1314587625,2735,2735,2735,2735,0
|
|
20231106,170100,1314587625,2735,2735,2735,2735,0
|
|
20231106,170000,1314587625,2735,2735,2735,2735,0
|
|
20231106,165900,1314587625,2735,2735,2735,2735,0
|
|
20231106,165800,1314587625,2735,2735,2735,2735,0
|
|
20231106,165700,1314587625,2735,2735,2735,2735,0
|
|
20231106,165600,1314587625,2735,2735,2735,2735,0
|
|
20231106,165500,1314587625,2735,2735,2735,2735,0
|
|
20231106,165400,1314587625,2735,2735,2735,2735,0
|
|
20231106,165300,1314587625,2735,2735,2735,2735,0
|
|
20231106,165200,1314587625,2735,2735,2735,2735,0
|
|
20231106,165100,1314587625,2735,2735,2735,2735,0
|
|
20231106,165000,1314587625,2735,2735,2735,2735,0
|
|
20231106,164900,1314587625,2735,2735,2735,2735,0
|
|
20231106,164800,1314587625,2735,2735,2735,2735,0
|
|
20231106,164700,1314587625,2735,2735,2735,2735,0
|
|
20231106,164600,1314587625,2735,2735,2735,2735,0
|
|
20231106,164500,1314587625,2735,2735,2735,2735,0
|
|
20231106,164400,1314587625,2735,2735,2735,2735,0
|
|
20231106,164300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,164200,1314587625,2735,2735,2735,2735,0
|
|
20231106,164100,1314587625,2735,2735,2735,2735,0
|
|
20231106,164000,1314587625,2735,2735,2735,2735,0
|
|
20231106,163900,1314587625,2735,2735,2735,2735,0
|
|
20231106,163800,1314587625,2735,2735,2735,2735,0
|
|
20231106,163700,1314587625,2735,2735,2735,2735,0
|
|
20231106,163600,1314587625,2735,2735,2735,2735,0
|
|
20231106,163500,1314587625,2735,2735,2735,2735,0
|
|
20231106,163400,1314587625,2735,2735,2735,2735,0
|
|
20231106,163300,1314587625,2735,2735,2735,2735,0
|
|
20231106,163200,1314587625,2735,2735,2735,2735,0
|
|
20231106,163100,1314587625,2735,2735,2735,2735,0
|
|
20231106,163000,1314587625,2735,2735,2735,2735,0
|
|
20231106,162900,1314587625,2735,2735,2735,2735,0
|
|
20231106,162800,1314587625,2735,2735,2735,2735,0
|
|
20231106,162700,1314587625,2735,2735,2735,2735,0
|
|
20231106,162600,1314587625,2735,2735,2735,2735,0
|
|
20231106,162500,1314587625,2735,2735,2735,2735,0
|
|
20231106,162400,1314587625,2735,2735,2735,2735,0
|
|
20231106,162300,1314587625,2735,2735,2735,2735,0
|
|
20231106,162200,1314587625,2735,2735,2735,2735,0
|
|
20231106,162100,1314587625,2735,2735,2735,2735,0
|
|
20231106,162000,1314587625,2735,2735,2735,2735,0
|
|
20231106,161900,1314587625,2735,2735,2735,2735,0
|
|
20231106,161800,1314587625,2735,2735,2735,2735,0
|
|
20231106,161700,1314587625,2735,2735,2735,2735,0
|
|
20231106,161600,1314587625,2735,2735,2735,2735,0
|
|
20231106,161500,1314587625,2735,2735,2735,2735,0
|
|
20231106,161400,1314587625,2735,2735,2735,2735,0
|
|
20231106,161300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,161200,1314587625,2735,2735,2735,2735,0
|
|
20231106,161100,1314587625,2735,2735,2735,2735,0
|
|
20231106,161000,1314587625,2735,2735,2735,2735,0
|
|
20231106,160900,1314587625,2735,2735,2735,2735,0
|
|
20231106,160800,1314587625,2735,2735,2735,2735,0
|
|
20231106,160700,1314587625,2735,2735,2735,2735,0
|
|
20231106,160600,1314587625,2735,2735,2735,2735,0
|
|
20231106,160500,1314587625,2735,2735,2735,2735,0
|
|
20231106,160400,1314587625,2735,2735,2735,2735,0
|
|
20231106,160300,1314587625,2735,2735,2735,2735,0
|
|
20231106,160200,1314587625,2735,2735,2735,2735,0
|
|
20231106,160100,1314587625,2735,2735,2735,2735,0
|
|
20231106,160000,1314587625,2735,2735,2735,2735,0
|
|
20231106,155900,1314587625,2735,2735,2735,2735,0
|
|
20231106,155800,1314587625,2735,2735,2735,2735,0
|
|
20231106,155700,1314587625,2735,2735,2735,2735,0
|
|
20231106,155600,1314587625,2735,2735,2735,2735,0
|
|
20231106,155500,1314587625,2735,2735,2735,2735,0
|
|
20231106,155400,1314587625,2735,2735,2735,2735,0
|
|
20231106,155300,1314587625,2735,2735,2735,2735,0
|
|
20231106,155200,1314587625,2735,2735,2735,2735,0
|
|
20231106,155100,1314587625,2735,2735,2735,2735,0
|
|
20231106,155000,1314587625,2735,2735,2735,2735,0
|
|
20231106,154900,1314587625,2735,2735,2735,2735,0
|
|
20231106,154800,1314587625,2735,2735,2735,2735,0
|
|
20231106,154700,1314587625,2735,2735,2735,2735,0
|
|
20231106,154600,1314587625,2735,2735,2735,2735,0
|
|
20231106,154500,1314587625,2735,2735,2735,2735,0
|
|
20231106,154400,1314587625,2735,2735,2735,2735,0
|
|
20231106,154300,1314587625,2735,2735,2735,2735,13850
|
|
20231106,154200,1314587625,2735,2735,2735,2735,0
|
|
20231106,154100,1314587625,2735,2735,2735,2735,0
|
|
20231106,154000,1314587625,2735,2735,2735,2735,0
|
|
20231106,153900,1314587625,2735,2735,2735,2735,0
|
|
20231106,153800,1314587625,2735,2735,2735,2735,0
|
|
20231106,153700,1314587625,2735,2735,2735,2735,0
|
|
20231106,153600,1314587625,2735,2735,2735,2735,0
|
|
20231106,153500,1314587625,2735,2735,2735,2735,0
|
|
20231106,153400,1314587625,2735,2735,2735,2735,0
|
|
20231106,153300,1314587625,2735,2735,2735,2735,0
|
|
20231106,153200,1314587625,2735,2735,2735,2735,0
|
|
20231106,153100,1314587625,2735,2735,2735,2735,0
|
|
20231106,153000,1314587625,2735,2735,2735,2735,13850
|
|
20231106,152900,1276707875,2750,2750,2750,2750,0
|
|
20231106,152800,1276707875,2750,2750,2750,2750,0
|
|
20231106,152700,1276707875,2750,2750,2750,2750,0
|
|
20231106,152600,1276707875,2750,2750,2750,2750,0
|
|
20231106,152500,1276707875,2750,2750,2750,2750,0
|
|
20231106,152400,1276707875,2750,2750,2750,2750,0
|
|
20231106,152300,1276707875,2750,2750,2750,2750,0
|
|
20231106,152200,1276707875,2750,2750,2750,2750,0
|
|
20231106,152100,1276707875,2750,2750,2750,2750,0
|
|
20231106,152000,1276707875,2750,2750,2750,2750,0
|
|
20231106,151900,1276707875,2750,2740,2750,2735,5335
|
|
20231106,151800,1262064955,2735,2730,2735,2730,4899
|
|
20231106,151700,1248680830,2730,2725,2730,2725,201
|
|
20231106,151600,1248133100,2725,2725,2725,2725,312
|
|
20231106,151500,1247282900,2725,2730,2730,2725,946
|
|
20231106,151400,1244702320,2725,2725,2730,2725,1187
|
|
20231106,151300,1241467740,2725,2725,2730,2725,9
|
|
20231106,151200,1241443210,2725,2725,2730,2725,2176
|
|
20231106,151100,1235508610,2725,2725,2730,2725,162
|
|
20231106,151000,1235066380,2725,2725,2725,2725,1780
|
|
20231106,150900,1230215880,2730,2720,2730,2720,3007
|
|
20231106,150800,1222021660,2720,2720,2720,2720,923
|
|
20231106,150700,1219511100,2720,2720,2720,2720,45
|
|
20231106,150600,1219388700,2725,2720,2725,2715,3101
|
|
20231106,150500,1210967655,2720,2720,2725,2720,383
|
|
20231106,150400,1209925885,2720,2725,2725,2720,811
|
|
20231106,150300,1207719960,2720,2720,2720,2720,100
|
|
20231106,150200,1207447960,2725,2720,2725,2720,565
|
|
20231106,150100,1205911155,2720,2720,2720,2720,2
|
|
20231106,150000,1205905715,2720,2720,2720,2720,781
|
|
20231106,145900,1203781395,2720,2720,2720,2720,1
|
|
20231106,145800,1203778675,2720,2715,2720,2715,504
|
|
20231106,145700,1202407810,2720,2720,2720,2720,1300
|
|
20231106,145600,1198871810,2720,2720,2720,2720,210
|
|
20231106,145500,1198300610,2720,2720,2720,2720,500
|
|
20231106,145400,1196940610,2720,2720,2720,2720,245
|
|
20231106,145300,1196274210,2725,2720,2725,2720,2
|
|
20231106,145200,1196268765,2720,2720,2725,2720,251
|
|
20231106,145100,1195586040,2720,2720,2720,2720,0
|
|
20231106,145000,1195586040,2720,2720,2720,2720,1030
|
|
20231106,144900,1192784440,2720,2720,2720,2720,60
|
|
20231106,144800,1192621240,2720,2720,2720,2720,30
|
|
20231106,144700,1192539640,2720,2720,2720,2720,300
|
|
20231106,144600,1191723640,2725,2725,2725,2725,0
|
|
20231106,144500,1191723640,2725,2720,2725,2720,1521
|
|
20231106,144400,1187586510,2720,2720,2720,2720,0
|
|
20231106,144300,1187586510,2720,2720,2720,2720,50
|
|
20231106,144200,1187450510,2725,2725,2725,2725,0
|
|
20231106,144100,1187450510,2725,2725,2725,2725,500
|
|
20231106,144000,1186088010,2720,2720,2725,2720,10
|
|
20231106,143900,1186060805,2720,2720,2720,2720,541
|
|
20231106,143800,1184589285,2720,2720,2725,2720,102
|
|
20231106,143700,1184311840,2720,2720,2720,2720,571
|
|
20231106,143600,1182758720,2720,2720,2725,2715,102
|
|
20231106,143500,1182481285,2720,2720,2720,2720,0
|
|
20231106,143400,1182481285,2720,2715,2720,2715,1832
|
|
20231106,143300,1177504125,2715,2715,2715,2715,100
|
|
20231106,143200,1177232625,2720,2720,2720,2720,0
|
|
20231106,143100,1177232625,2720,2715,2720,2715,517
|
|
20231106,143000,1175828965,2720,2720,2720,2720,0
|
|
20231106,142900,1175828965,2720,2715,2720,2715,901
|
|
20231106,142800,1173380245,2725,2725,2725,2725,0
|
|
20231106,142700,1173380245,2725,2715,2725,2715,6
|
|
20231106,142600,1173363915,2715,2725,2725,2715,2002
|
|
20231106,142500,1167928465,2720,2720,2720,2720,10
|
|
20231106,142400,1167901265,2720,2720,2720,2720,2814
|
|
20231106,142300,1160247185,2720,2720,2720,2720,709
|
|
20231106,142200,1158318705,2720,2720,2720,2720,200
|
|
20231106,142100,1157774705,2725,2720,2725,2720,1002
|
|
20231106,142000,1155049260,2725,2725,2725,2725,0
|
|
20231106,141900,1155049260,2725,2725,2725,2725,0
|
|
20231106,141800,1155049260,2725,2725,2725,2725,8
|
|
20231106,141700,1155027460,2725,2725,2725,2725,50
|
|
20231106,141600,1154891210,2725,2725,2725,2725,2
|
|
20231106,141500,1154885760,2720,2720,2720,2720,1
|
|
20231106,141400,1154883040,2725,2725,2725,2725,4
|
|
20231106,141300,1154872140,2720,2720,2720,2720,1700
|
|
20231106,141200,1150248140,2725,2725,2725,2725,0
|
|
20231106,141100,1150248140,2725,2725,2725,2725,1
|
|
20231106,141000,1150245415,2720,2720,2720,2720,902
|
|
20231106,140900,1147791975,2720,2720,2720,2720,0
|
|
20231106,140800,1147791975,2720,2720,2720,2720,0
|
|
20231106,140700,1147791975,2720,2720,2720,2720,8
|
|
20231106,140600,1147770215,2720,2720,2720,2720,816
|
|
20231106,140500,1145550695,2720,2720,2720,2720,2602
|
|
20231106,140400,1138473255,2720,2720,2720,2720,100
|
|
20231106,140300,1138201255,2720,2720,2720,2720,300
|
|
20231106,140200,1137385255,2725,2725,2725,2725,0
|
|
20231106,140100,1137385255,2725,2720,2725,2720,825
|
|
20231106,140000,1135141250,2720,2720,2720,2720,0
|
|
20231106,135900,1135141250,2720,2720,2720,2720,0
|
|
20231106,135800,1135141250,2720,2720,2720,2720,967
|
|
20231106,135700,1132511010,2725,2725,2725,2725,0
|
|
20231106,135600,1132511010,2725,2720,2725,2720,453
|
|
20231106,135500,1131278845,2725,2730,2730,2720,206
|
|
20231106,135400,1130718240,2720,2730,2730,2720,1336
|
|
20231106,135300,1127080960,2730,2730,2730,2730,56
|
|
20231106,135200,1126928080,2730,2730,2730,2730,0
|
|
20231106,135100,1126928080,2730,2730,2730,2730,0
|
|
20231106,135000,1126928080,2730,2730,2730,2730,0
|
|
20231106,134900,1126928080,2730,2730,2730,2730,30
|
|
20231106,134800,1126846180,2730,2730,2730,2730,0
|
|
20231106,134700,1126846180,2730,2730,2730,2730,0
|
|
20231106,134600,1126846180,2730,2730,2730,2730,1
|
|
20231106,134500,1126843450,2720,2720,2720,2720,2
|
|
20231106,134400,1126838010,2730,2730,2730,2730,150
|
|
20231106,134300,1126428510,2730,2730,2730,2730,2
|
|
20231106,134200,1126423050,2725,2720,2725,2720,1311
|
|
20231106,134100,1122851180,2720,2720,2720,2720,0
|
|
20231106,134000,1122851180,2720,2720,2720,2720,100
|
|
20231106,133900,1122579180,2720,2720,2720,2715,8
|
|
20231106,133800,1122557445,2720,2720,2720,2720,56
|
|
20231106,133700,1122405125,2720,2720,2720,2720,115
|
|
20231106,133600,1122092325,2725,2715,2725,2715,3
|
|
20231106,133500,1122084170,2715,2720,2720,2715,891
|
|
20231106,133400,1119660680,2720,2720,2720,2720,0
|
|
20231106,133300,1119660680,2720,2720,2720,2720,20
|
|
20231106,133200,1119606280,2715,2715,2720,2715,377
|
|
20231106,133100,1118582720,2715,2715,2715,2715,10
|
|
20231106,133000,1118555570,2720,2720,2720,2720,54
|
|
20231106,132900,1118408690,2720,2720,2720,2720,1200
|
|
20231106,132800,1115144690,2725,2725,2725,2725,0
|
|
20231106,132700,1115144690,2725,2725,2725,2725,500
|
|
20231106,132600,1113782190,2725,2725,2725,2725,500
|
|
20231106,132500,1112419690,2720,2720,2720,2720,1
|
|
20231106,132400,1112416970,2715,2720,2720,2715,3
|
|
20231106,132300,1112408815,2725,2725,2725,2725,500
|
|
20231106,132200,1111046315,2725,2715,2725,2710,1003
|
|
20231106,132100,1108327705,2725,2725,2725,2725,0
|
|
20231106,132000,1108327705,2725,2725,2725,2725,2
|
|
20231106,131900,1108322255,2715,2715,2725,2715,1212
|
|
20231106,131800,1105026125,2710,2720,2725,2710,4102
|
|
20231106,131700,1093886695,2725,2725,2725,2725,1
|
|
20231106,131600,1093883970,2725,2725,2725,2725,0
|
|
20231106,131500,1093883970,2725,2725,2725,2720,3619
|
|
20231106,131400,1084032945,2720,2720,2720,2720,1
|
|
20231106,131300,1084030225,2720,2725,2725,2720,1229
|
|
20231106,131200,1080681495,2720,2715,2720,2715,174
|
|
20231106,131100,1080208220,2720,2720,2720,2720,0
|
|
20231106,131000,1080208220,2720,2715,2720,2715,2
|
|
20231106,130900,1080202785,2715,2715,2715,2715,1
|
|
20231106,130800,1080200070,2720,2720,2720,2710,246
|
|
20231106,130700,1079531950,2720,2720,2720,2720,718
|
|
20231106,130600,1077578990,2725,2725,2725,2725,73
|
|
20231106,130500,1077380065,2725,2710,2725,2710,2
|
|
20231106,130400,1077374630,2710,2710,2710,2710,100
|
|
20231106,130300,1077103630,2710,2720,2720,2710,100
|
|
20231106,130200,1076831700,2725,2725,2725,2725,0
|
|
20231106,130100,1076831700,2725,2720,2725,2720,14
|
|
20231106,130000,1076793610,2720,2720,2720,2720,1
|
|
20231106,125900,1076790890,2720,2720,2720,2720,0
|
|
20231106,125800,1076790890,2720,2720,2720,2710,6456
|
|
20231106,125700,1059278575,2720,2720,2720,2720,255
|
|
20231106,125600,1058584975,2720,2720,2720,2720,303
|
|
20231106,125500,1057760815,2720,2720,2720,2720,0
|
|
20231106,125400,1057760815,2720,2720,2720,2720,505
|
|
20231106,125300,1056387215,2715,2715,2715,2715,2191
|
|
20231106,125200,1050438650,2715,2715,2715,2715,5
|
|
20231106,125100,1050425075,2715,2715,2715,2715,0
|
|
20231106,125000,1050425075,2715,2715,2715,2715,913
|
|
20231106,124900,1047946280,2715,2715,2715,2715,1
|
|
20231106,124800,1047943565,2715,2715,2715,2710,1184
|
|
20231106,124700,1044729925,2715,2715,2715,2715,3073
|
|
20231106,124600,1036386730,2720,2720,2720,2720,0
|
|
20231106,124500,1036386730,2720,2720,2720,2720,100
|
|
20231106,124400,1036114730,2720,2720,2720,2720,20
|
|
20231106,124300,1036060330,2720,2720,2720,2720,2
|
|
20231106,124200,1036054890,2720,2720,2720,2720,1
|
|
20231106,124100,1036052170,2720,2725,2725,2720,361
|
|
20231106,124000,1035070000,2725,2725,2725,2725,0
|
|
20231106,123900,1035070000,2725,2725,2725,2725,0
|
|
20231106,123800,1035070000,2725,2725,2725,2725,1
|
|
20231106,123700,1035067275,2725,2725,2725,2725,11
|
|
20231106,123600,1035037300,2720,2720,2720,2720,0
|
|
20231106,123500,1035037300,2720,2720,2720,2720,0
|
|
20231106,123400,1035037300,2720,2715,2720,2715,55
|
|
20231106,123300,1034887705,2715,2715,2715,2715,667
|
|
20231106,123200,1033076800,2715,2715,2715,2715,0
|
|
20231106,123100,1033076800,2715,2715,2715,2715,0
|
|
20231106,123000,1033076800,2715,2720,2720,2715,501
|
|
20231106,122900,1031716495,2715,2715,2715,2715,0
|
|
20231106,122800,1031716495,2715,2720,2720,2715,2213
|
|
20231106,122700,1025708150,2715,2715,2715,2715,0
|
|
20231106,122600,1025708150,2715,2720,2720,2715,918
|
|
20231106,122500,1023211210,2710,2715,2715,2710,369
|
|
20231106,122400,1022211215,2720,2720,2720,2720,0
|
|
20231106,122300,1022211215,2720,2720,2720,2720,10
|
|
20231106,122200,1022184015,2730,2730,2730,2730,0
|
|
20231106,122100,1022184015,2730,2730,2730,2730,0
|
|
20231106,122000,1022184015,2730,2715,2730,2710,2139
|
|
20231106,121900,1016384180,2715,2730,2730,2715,114
|
|
20231106,121800,1016074580,2730,2720,2730,2715,737
|
|
20231106,121700,1014072490,2720,2715,2720,2715,2685
|
|
20231106,121600,1006778440,2720,2720,2720,2720,0
|
|
20231106,121500,1006778440,2720,2720,2720,2715,2867
|
|
20231106,121400,998989885,2720,2730,2730,2720,3024
|
|
20231106,121300,990763835,2730,2725,2730,2725,3552
|
|
20231106,121200,981084625,2725,2730,2730,2725,2246
|
|
20231106,121100,974963055,2730,2725,2730,2725,101
|
|
20231106,121000,974687550,2730,2730,2740,2730,2197
|
|
20231106,120900,968668890,2740,2735,2740,2735,1257
|
|
20231106,120800,965230535,2735,2735,2735,2735,1000
|
|
20231106,120700,962495535,2740,2725,2740,2725,800
|
|
20231106,120600,960310035,2730,2725,2730,2725,22
|
|
20231106,120500,960250080,2725,2730,2730,2725,3512
|
|
20231106,120400,950671570,2735,2730,2735,2730,131
|
|
20231106,120300,950313930,2730,2730,2730,2730,1087
|
|
20231106,120200,947346420,2735,2735,2735,2730,207
|
|
20231106,120100,946780280,2735,2740,2740,2735,451
|
|
20231106,120000,945546790,2735,2735,2735,2735,16
|
|
20231106,115900,945503030,2740,2740,2740,2740,444
|
|
20231106,115800,944286470,2740,2735,2740,2735,104
|
|
20231106,115700,944002010,2740,2740,2740,2740,0
|
|
20231106,115600,944002010,2740,2735,2740,2735,502
|
|
20231106,115500,942629030,2740,2740,2740,2740,0
|
|
20231106,115400,942629030,2740,2740,2740,2730,1951
|
|
20231106,115300,937302110,2740,2740,2740,2735,1583
|
|
20231106,115200,932966585,2745,2745,2745,2745,1
|
|
20231106,115100,932963840,2750,2745,2750,2745,3436
|
|
20231106,115000,923515340,2745,2745,2745,2745,50
|
|
20231106,114900,923378090,2750,2750,2750,2750,18
|
|
20231106,114800,923328590,2750,2750,2750,2745,603
|
|
20231106,114700,921671590,2745,2740,2750,2740,2245
|
|
20231106,114600,915499275,2745,2740,2750,2740,2325
|
|
20231106,114500,909117650,2740,2745,2745,2740,785
|
|
20231106,114400,906966745,2740,2740,2740,2740,7
|
|
20231106,114300,906947565,2745,2745,2745,2745,2070
|
|
20231106,114200,901265415,2745,2740,2745,2740,1825
|
|
20231106,114100,896264895,2745,2745,2745,2745,2
|
|
20231106,114000,896259405,2745,2745,2745,2745,0
|
|
20231106,113900,896259405,2745,2740,2745,2740,1783
|
|
20231106,113800,891372825,2740,2745,2745,2740,11
|
|
20231106,113700,891342635,2740,2730,2740,2730,11913
|
|
20231106,113600,858747885,2725,2725,2730,2725,540
|
|
20231106,113500,857274225,2730,2715,2730,2715,1553
|
|
20231106,113400,853057800,2715,2725,2730,2715,4156
|
|
20231106,113300,841759460,2730,2735,2735,2725,4545
|
|
20231106,113200,829358280,2740,2740,2740,2740,3058
|
|
20231106,113100,820979360,2740,2730,2745,2730,7790
|
|
20231106,113000,799643160,2725,2725,2725,2725,1006
|
|
20231106,112900,796901810,2725,2725,2740,2725,2424
|
|
20231106,112800,790284110,2720,2715,2720,2715,1242
|
|
20231106,112700,786906380,2715,2715,2715,2715,303
|
|
20231106,112600,786083735,2720,2720,2720,2720,220
|
|
20231106,112500,785485335,2720,2715,2720,2715,133
|
|
20231106,112400,785124140,2720,2720,2720,2720,100
|
|
20231106,112300,784852140,2725,2725,2725,2725,15
|
|
20231106,112200,784811265,2725,2715,2725,2715,3
|
|
20231106,112100,784803110,2715,2720,2725,2715,1253
|
|
20231106,112000,781389355,2715,2715,2715,2715,1000
|
|
20231106,111900,778674355,2715,2715,2715,2715,300
|
|
20231106,111800,777859855,2715,2720,2725,2715,3152
|
|
20231106,111700,769283365,2715,2705,2715,2705,3132
|
|
20231106,111600,760791725,2705,2705,2705,2705,342
|
|
20231106,111500,759866615,2705,2705,2705,2705,905
|
|
20231106,111400,757418590,2710,2710,2710,2710,0
|
|
20231106,111300,757418590,2710,2700,2710,2695,1002
|
|
20231106,111200,754717695,2710,2700,2710,2700,1924
|
|
20231106,111100,749505925,2700,2695,2700,2695,9
|
|
20231106,111000,749481630,2695,2695,2695,2695,716
|
|
20231106,110900,747552010,2695,2700,2700,2695,3675
|
|
20231106,110800,737630010,2710,2700,2710,2700,2746
|
|
20231106,110700,730215610,2700,2705,2705,2700,281
|
|
20231106,110600,729455905,2705,2705,2705,2705,1002
|
|
20231106,110500,726745495,2710,2710,2710,2710,3027
|
|
20231106,110400,718542325,2710,2700,2710,2700,502
|
|
20231106,110300,717181915,2700,2705,2710,2700,103
|
|
20231106,110200,716903595,2705,2705,2705,2705,40
|
|
20231106,110100,716795395,2705,2705,2705,2705,100
|
|
20231106,110000,716524895,2705,2710,2710,2705,407
|
|
20231106,105900,715422285,2705,2710,2715,2705,585
|
|
20231106,105800,713838025,2710,2715,2715,2705,1494
|
|
20231106,105700,709782145,2710,2700,2710,2700,3670
|
|
20231106,105600,699850235,2700,2700,2705,2700,48
|
|
20231106,105500,699720630,2700,2700,2700,2700,902
|
|
20231106,105400,697285230,2700,2700,2700,2700,3
|
|
20231106,105300,697277130,2695,2690,2695,2690,700
|
|
20231106,105200,695393130,2690,2685,2690,2685,425
|
|
20231106,105100,694249905,2685,2685,2685,2685,455
|
|
20231106,105000,693028230,2690,2685,2690,2685,70
|
|
20231106,104900,692840180,2685,2685,2685,2685,0
|
|
20231106,104800,692840180,2685,2685,2685,2685,0
|
|
20231106,104700,692840180,2685,2685,2685,2685,200
|
|
20231106,104600,692303180,2685,2680,2685,2680,2412
|
|
20231106,104500,685838365,2680,2680,2680,2680,3000
|
|
20231106,104400,677798365,2685,2685,2685,2685,1148
|
|
20231106,104300,674715985,2685,2685,2685,2685,332
|
|
20231106,104200,673824565,2685,2685,2685,2685,655
|
|
20231106,104100,672065890,2685,2690,2690,2685,60
|
|
20231106,104000,671904690,2690,2690,2690,2690,242
|
|
20231106,103900,671253710,2690,2690,2690,2690,180
|
|
20231106,103800,670769510,2690,2690,2690,2690,1992
|
|
20231106,103700,665411030,2695,2695,2695,2695,339
|
|
20231106,103600,664497425,2695,2695,2700,2695,1406
|
|
20231106,103500,660708155,2695,2695,2695,2695,466
|
|
20231106,103400,659452285,2695,2705,2705,2695,81
|
|
20231106,103300,659233830,2695,2690,2700,2690,8219
|
|
20231106,103200,637074310,2695,2695,2695,2695,153
|
|
20231106,103100,636661975,2695,2700,2700,2695,551
|
|
20231106,103000,635175525,2695,2695,2700,2690,1544
|
|
20231106,102900,631008440,2690,2695,2700,2690,1376
|
|
20231106,102800,627298785,2695,2690,2695,2690,873
|
|
20231106,102700,624946965,2690,2690,2690,2690,0
|
|
20231106,102600,624946965,2690,2680,2690,2680,2425
|
|
20231106,102500,618428125,2680,2680,2680,2680,226
|
|
20231106,102400,617822445,2680,2680,2680,2680,1068
|
|
20231106,102300,614960205,2680,2680,2685,2680,335
|
|
20231106,102200,614062400,2685,2680,2685,2680,2158
|
|
20231106,102100,608275625,2680,2685,2685,2680,332
|
|
20231106,102000,607385365,2685,2680,2690,2680,2510
|
|
20231106,101900,600656865,2690,2685,2690,2680,2383
|
|
20231106,101800,594263040,2690,2690,2690,2690,362
|
|
20231106,101700,593289260,2695,2695,2695,2695,2504
|
|
20231106,101600,586540980,2700,2700,2705,2695,1602
|
|
20231106,101500,582217980,2700,2705,2705,2700,2522
|
|
20231106,101400,575398825,2705,2700,2705,2695,2569
|
|
20231106,101300,568463015,2700,2700,2700,2700,2240
|
|
20231106,101200,562415015,2700,2700,2700,2700,617
|
|
20231106,101100,560749115,2705,2690,2705,2690,220
|
|
20231106,101000,560156215,2690,2695,2695,2690,285
|
|
20231106,100900,559389285,2690,2690,2690,2690,238
|
|
20231106,100800,558749065,2695,2700,2700,2695,3502
|
|
20231106,100700,549293775,2700,2700,2700,2695,3132
|
|
20231106,100600,540837390,2695,2685,2700,2685,2778
|
|
20231106,100500,533348175,2685,2685,2685,2685,0
|
|
20231106,100400,533348175,2685,2685,2685,2680,1234
|
|
20231106,100300,530035035,2690,2680,2690,2680,5600
|
|
20231106,100200,514984485,2680,2675,2680,2675,195
|
|
20231106,100100,514461940,2670,2670,2670,2670,235
|
|
20231106,100000,513834490,2680,2675,2680,2670,1377
|
|
20231106,095900,510147040,2675,2680,2680,2675,408
|
|
20231106,095800,509055635,2680,2675,2680,2675,7
|
|
20231106,095700,509036905,2675,2680,2685,2675,817
|
|
20231106,095600,506851370,2675,2675,2690,2675,908
|
|
20231106,095500,504414385,2680,2675,2680,2675,1953
|
|
20231106,095400,499185325,2675,2670,2675,2670,308
|
|
20231106,095300,498362405,2670,2675,2680,2670,894
|
|
20231106,095200,495971175,2675,2675,2675,2670,288
|
|
20231106,095100,495200975,2675,2670,2675,2670,531
|
|
20231106,095000,493782645,2670,2675,2680,2670,775
|
|
20231106,094900,491709720,2675,2680,2680,2670,621
|
|
20231106,094800,490050880,2680,2680,2680,2670,3345
|
|
20231106,094700,481108950,2680,2680,2680,2680,71
|
|
20231106,094600,480918670,2680,2685,2690,2680,1472
|
|
20231106,094500,476967455,2685,2690,2690,2685,250
|
|
20231106,094400,476295950,2695,2690,2695,2690,306
|
|
20231106,094300,475472805,2690,2690,2690,2690,328
|
|
20231106,094200,474590485,2710,2695,2710,2695,3377
|
|
20231106,094100,465465410,2680,2695,2695,2680,3200
|
|
20231106,094000,456849395,2695,2705,2705,2670,6498
|
|
20231106,093900,439310330,2700,2705,2715,2700,5797
|
|
20231106,093800,423614695,2705,2680,2705,2680,21478
|
|
20231106,093700,365858145,2680,2675,2680,2675,1528
|
|
20231106,093600,361770735,2675,2670,2675,2670,3264
|
|
20231106,093500,353049965,2670,2665,2675,2665,1630
|
|
20231106,093400,348703055,2660,2665,2665,2660,121
|
|
20231106,093300,348380595,2665,2660,2665,2655,4568
|
|
20231106,093200,336212330,2660,2660,2660,2660,1395
|
|
20231106,093100,332501630,2665,2660,2665,2660,1117
|
|
20231106,093000,329530405,2660,2670,2670,2660,15
|
|
20231106,092900,329490485,2665,2660,2665,2660,3654
|
|
20231106,092800,319752595,2665,2655,2665,2655,3017
|
|
20231106,092700,311719865,2655,2650,2655,2645,651
|
|
20231106,092600,309995220,2650,2660,2660,2650,2255
|
|
20231106,092500,304017320,2650,2660,2660,2650,113
|
|
20231106,092400,303717740,2660,2645,2660,2645,1007
|
|
20231106,092300,301039335,2655,2655,2655,2655,400
|
|
20231106,092200,299977335,2655,2655,2655,2645,2164
|
|
20231106,092100,294233555,2655,2645,2660,2625,24658
|
|
20231106,092000,229105185,2645,2645,2650,2645,785
|
|
20231106,091900,227028760,2645,2640,2645,2640,252
|
|
20231106,091800,226362935,2640,2640,2640,2625,15805
|
|
20231106,091700,184782835,2640,2640,2645,2640,212
|
|
20231106,091600,184223105,2640,2645,2645,2640,1201
|
|
20231106,091500,181051465,2645,2635,2645,2635,2001
|
|
20231106,091400,175778820,2635,2645,2650,2635,5059
|
|
20231106,091300,162406825,2645,2655,2655,2645,1867
|
|
20231106,091200,157454380,2660,2655,2660,2655,2037
|
|
20231106,091100,152041615,2655,2665,2675,2655,2850
|
|
20231106,091000,144451005,2675,2655,2675,2655,4183
|
|
20231106,090900,133275625,2655,2655,2660,2650,4730
|
|
20231106,090800,120735860,2645,2655,2655,2645,3978
|
|
20231106,090700,110190940,2660,2660,2660,2660,1457
|
|
20231106,090600,106315320,2660,2665,2665,2655,3042
|
|
20231106,090500,98212810,2665,2660,2665,2655,5974
|
|
20231106,090400,82331795,2660,2665,2665,2660,1664
|
|
20231106,090300,77897490,2675,2655,2675,2655,5535
|
|
20231106,090200,63110805,2655,2660,2660,2645,2410
|
|
20231106,090100,56704465,2660,2645,2665,2640,6022
|
|
20231106,090000,40758675,2640,2680,2680,2640,15269
|