646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,194200,3242569480,2815,2815,2815,2815,0
|
|
20231108,194100,3242569480,2815,2815,2815,2815,0
|
|
20231108,194000,3242569480,2815,2815,2815,2815,0
|
|
20231108,193900,3242569480,2815,2815,2815,2815,0
|
|
20231108,193800,3242569480,2815,2815,2815,2815,0
|
|
20231108,193700,3242569480,2815,2815,2815,2815,0
|
|
20231108,193600,3242569480,2815,2815,2815,2815,0
|
|
20231108,193500,3242569480,2815,2815,2815,2815,0
|
|
20231108,193400,3242569480,2815,2815,2815,2815,0
|
|
20231108,193300,3242569480,2815,2815,2815,2815,0
|
|
20231108,193200,3242569480,2815,2815,2815,2815,0
|
|
20231108,193100,3242569480,2815,2815,2815,2815,0
|
|
20231108,193000,3242569480,2815,2815,2815,2815,0
|
|
20231108,192900,3242569480,2815,2815,2815,2815,0
|
|
20231108,192800,3242569480,2815,2815,2815,2815,0
|
|
20231108,192700,3242569480,2815,2815,2815,2815,0
|
|
20231108,192600,3242569480,2815,2815,2815,2815,0
|
|
20231108,192500,3242569480,2815,2815,2815,2815,0
|
|
20231108,192400,3242569480,2815,2815,2815,2815,0
|
|
20231108,192300,3242569480,2815,2815,2815,2815,0
|
|
20231108,192200,3242569480,2815,2815,2815,2815,0
|
|
20231108,192100,3242569480,2815,2815,2815,2815,0
|
|
20231108,192000,3242569480,2815,2815,2815,2815,0
|
|
20231108,191900,3242569480,2815,2815,2815,2815,0
|
|
20231108,191800,3242569480,2815,2815,2815,2815,0
|
|
20231108,191700,3242569480,2815,2815,2815,2815,0
|
|
20231108,191600,3242569480,2815,2815,2815,2815,0
|
|
20231108,191500,3242569480,2815,2815,2815,2815,0
|
|
20231108,191400,3242569480,2815,2815,2815,2815,0
|
|
20231108,191300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,191200,3242569480,2815,2815,2815,2815,0
|
|
20231108,191100,3242569480,2815,2815,2815,2815,0
|
|
20231108,191000,3242569480,2815,2815,2815,2815,0
|
|
20231108,190900,3242569480,2815,2815,2815,2815,0
|
|
20231108,190800,3242569480,2815,2815,2815,2815,0
|
|
20231108,190700,3242569480,2815,2815,2815,2815,0
|
|
20231108,190600,3242569480,2815,2815,2815,2815,0
|
|
20231108,190500,3242569480,2815,2815,2815,2815,0
|
|
20231108,190400,3242569480,2815,2815,2815,2815,0
|
|
20231108,190300,3242569480,2815,2815,2815,2815,0
|
|
20231108,190200,3242569480,2815,2815,2815,2815,0
|
|
20231108,190100,3242569480,2815,2815,2815,2815,0
|
|
20231108,190000,3242569480,2815,2815,2815,2815,0
|
|
20231108,185900,3242569480,2815,2815,2815,2815,0
|
|
20231108,185800,3242569480,2815,2815,2815,2815,0
|
|
20231108,185700,3242569480,2815,2815,2815,2815,0
|
|
20231108,185600,3242569480,2815,2815,2815,2815,0
|
|
20231108,185500,3242569480,2815,2815,2815,2815,0
|
|
20231108,185400,3242569480,2815,2815,2815,2815,0
|
|
20231108,185300,3242569480,2815,2815,2815,2815,0
|
|
20231108,185200,3242569480,2815,2815,2815,2815,0
|
|
20231108,185100,3242569480,2815,2815,2815,2815,0
|
|
20231108,185000,3242569480,2815,2815,2815,2815,0
|
|
20231108,184900,3242569480,2815,2815,2815,2815,0
|
|
20231108,184800,3242569480,2815,2815,2815,2815,0
|
|
20231108,184700,3242569480,2815,2815,2815,2815,0
|
|
20231108,184600,3242569480,2815,2815,2815,2815,0
|
|
20231108,184500,3242569480,2815,2815,2815,2815,0
|
|
20231108,184400,3242569480,2815,2815,2815,2815,0
|
|
20231108,184300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,184200,3242569480,2815,2815,2815,2815,0
|
|
20231108,184100,3242569480,2815,2815,2815,2815,0
|
|
20231108,184000,3242569480,2815,2815,2815,2815,0
|
|
20231108,183900,3242569480,2815,2815,2815,2815,0
|
|
20231108,183800,3242569480,2815,2815,2815,2815,0
|
|
20231108,183700,3242569480,2815,2815,2815,2815,0
|
|
20231108,183600,3242569480,2815,2815,2815,2815,0
|
|
20231108,183500,3242569480,2815,2815,2815,2815,0
|
|
20231108,183400,3242569480,2815,2815,2815,2815,0
|
|
20231108,183300,3242569480,2815,2815,2815,2815,0
|
|
20231108,183200,3242569480,2815,2815,2815,2815,0
|
|
20231108,183100,3242569480,2815,2815,2815,2815,0
|
|
20231108,183000,3242569480,2815,2815,2815,2815,0
|
|
20231108,182900,3242569480,2815,2815,2815,2815,0
|
|
20231108,182800,3242569480,2815,2815,2815,2815,0
|
|
20231108,182700,3242569480,2815,2815,2815,2815,0
|
|
20231108,182600,3242569480,2815,2815,2815,2815,0
|
|
20231108,182500,3242569480,2815,2815,2815,2815,0
|
|
20231108,182400,3242569480,2815,2815,2815,2815,0
|
|
20231108,182300,3242569480,2815,2815,2815,2815,0
|
|
20231108,182200,3242569480,2815,2815,2815,2815,0
|
|
20231108,182100,3242569480,2815,2815,2815,2815,0
|
|
20231108,182000,3242569480,2815,2815,2815,2815,0
|
|
20231108,181900,3242569480,2815,2815,2815,2815,0
|
|
20231108,181800,3242569480,2815,2815,2815,2815,0
|
|
20231108,181700,3242569480,2815,2815,2815,2815,0
|
|
20231108,181600,3242569480,2815,2815,2815,2815,0
|
|
20231108,181500,3242569480,2815,2815,2815,2815,0
|
|
20231108,181400,3242569480,2815,2815,2815,2815,0
|
|
20231108,181300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,181200,3242569480,2815,2815,2815,2815,0
|
|
20231108,181100,3242569480,2815,2815,2815,2815,0
|
|
20231108,181000,3242569480,2815,2815,2815,2815,0
|
|
20231108,180900,3242569480,2815,2815,2815,2815,0
|
|
20231108,180800,3242569480,2815,2815,2815,2815,0
|
|
20231108,180700,3242569480,2815,2815,2815,2815,0
|
|
20231108,180600,3242569480,2815,2815,2815,2815,0
|
|
20231108,180500,3242569480,2815,2815,2815,2815,0
|
|
20231108,180400,3242569480,2815,2815,2815,2815,0
|
|
20231108,180300,3242569480,2815,2815,2815,2815,0
|
|
20231108,180200,3242569480,2815,2815,2815,2815,0
|
|
20231108,180100,3242569480,2815,2815,2815,2815,0
|
|
20231108,180000,3242569480,2815,2815,2815,2815,0
|
|
20231108,175900,3242569480,2815,2815,2815,2815,0
|
|
20231108,175800,3242569480,2815,2815,2815,2815,0
|
|
20231108,175700,3242569480,2815,2815,2815,2815,0
|
|
20231108,175600,3242569480,2815,2815,2815,2815,0
|
|
20231108,175500,3242569480,2815,2815,2815,2815,0
|
|
20231108,175400,3242569480,2815,2815,2815,2815,0
|
|
20231108,175300,3242569480,2815,2815,2815,2815,0
|
|
20231108,175200,3242569480,2815,2815,2815,2815,0
|
|
20231108,175100,3242569480,2815,2815,2815,2815,0
|
|
20231108,175000,3242569480,2815,2815,2815,2815,0
|
|
20231108,174900,3242569480,2815,2815,2815,2815,0
|
|
20231108,174800,3242569480,2815,2815,2815,2815,0
|
|
20231108,174700,3242569480,2815,2815,2815,2815,0
|
|
20231108,174600,3242569480,2815,2815,2815,2815,0
|
|
20231108,174500,3242569480,2815,2815,2815,2815,0
|
|
20231108,174400,3242569480,2815,2815,2815,2815,0
|
|
20231108,174300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,174200,3242569480,2815,2815,2815,2815,0
|
|
20231108,174100,3242569480,2815,2815,2815,2815,0
|
|
20231108,174000,3242569480,2815,2815,2815,2815,0
|
|
20231108,173900,3242569480,2815,2815,2815,2815,0
|
|
20231108,173800,3242569480,2815,2815,2815,2815,0
|
|
20231108,173700,3242569480,2815,2815,2815,2815,0
|
|
20231108,173600,3242569480,2815,2815,2815,2815,0
|
|
20231108,173500,3242569480,2815,2815,2815,2815,0
|
|
20231108,173400,3242569480,2815,2815,2815,2815,0
|
|
20231108,173300,3242569480,2815,2815,2815,2815,0
|
|
20231108,173200,3242569480,2815,2815,2815,2815,0
|
|
20231108,173100,3242569480,2815,2815,2815,2815,0
|
|
20231108,173000,3242569480,2815,2815,2815,2815,0
|
|
20231108,172900,3242569480,2815,2815,2815,2815,0
|
|
20231108,172800,3242569480,2815,2815,2815,2815,0
|
|
20231108,172700,3242569480,2815,2815,2815,2815,0
|
|
20231108,172600,3242569480,2815,2815,2815,2815,0
|
|
20231108,172500,3242569480,2815,2815,2815,2815,0
|
|
20231108,172400,3242569480,2815,2815,2815,2815,0
|
|
20231108,172300,3242569480,2815,2815,2815,2815,0
|
|
20231108,172200,3242569480,2815,2815,2815,2815,0
|
|
20231108,172100,3242569480,2815,2815,2815,2815,0
|
|
20231108,172000,3242569480,2815,2815,2815,2815,0
|
|
20231108,171900,3242569480,2815,2815,2815,2815,0
|
|
20231108,171800,3242569480,2815,2815,2815,2815,0
|
|
20231108,171700,3242569480,2815,2815,2815,2815,0
|
|
20231108,171600,3242569480,2815,2815,2815,2815,0
|
|
20231108,171500,3242569480,2815,2815,2815,2815,0
|
|
20231108,171400,3242569480,2815,2815,2815,2815,0
|
|
20231108,171300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,171200,3242569480,2815,2815,2815,2815,0
|
|
20231108,171100,3242569480,2815,2815,2815,2815,0
|
|
20231108,171000,3242569480,2815,2815,2815,2815,0
|
|
20231108,170900,3242569480,2815,2815,2815,2815,0
|
|
20231108,170800,3242569480,2815,2815,2815,2815,0
|
|
20231108,170700,3242569480,2815,2815,2815,2815,0
|
|
20231108,170600,3242569480,2815,2815,2815,2815,0
|
|
20231108,170500,3242569480,2815,2815,2815,2815,0
|
|
20231108,170400,3242569480,2815,2815,2815,2815,0
|
|
20231108,170300,3242569480,2815,2815,2815,2815,0
|
|
20231108,170200,3242569480,2815,2815,2815,2815,0
|
|
20231108,170100,3242569480,2815,2815,2815,2815,0
|
|
20231108,170000,3242569480,2815,2815,2815,2815,0
|
|
20231108,165900,3242569480,2815,2815,2815,2815,0
|
|
20231108,165800,3242569480,2815,2815,2815,2815,0
|
|
20231108,165700,3242569480,2815,2815,2815,2815,0
|
|
20231108,165600,3242569480,2815,2815,2815,2815,0
|
|
20231108,165500,3242569480,2815,2815,2815,2815,0
|
|
20231108,165400,3242569480,2815,2815,2815,2815,0
|
|
20231108,165300,3242569480,2815,2815,2815,2815,0
|
|
20231108,165200,3242569480,2815,2815,2815,2815,0
|
|
20231108,165100,3242569480,2815,2815,2815,2815,0
|
|
20231108,165000,3242569480,2815,2815,2815,2815,0
|
|
20231108,164900,3242569480,2815,2815,2815,2815,0
|
|
20231108,164800,3242569480,2815,2815,2815,2815,0
|
|
20231108,164700,3242569480,2815,2815,2815,2815,0
|
|
20231108,164600,3242569480,2815,2815,2815,2815,0
|
|
20231108,164500,3242569480,2815,2815,2815,2815,0
|
|
20231108,164400,3242569480,2815,2815,2815,2815,0
|
|
20231108,164300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,164200,3242569480,2815,2815,2815,2815,0
|
|
20231108,164100,3242569480,2815,2815,2815,2815,0
|
|
20231108,164000,3242569480,2815,2815,2815,2815,0
|
|
20231108,163900,3242569480,2815,2815,2815,2815,0
|
|
20231108,163800,3242569480,2815,2815,2815,2815,0
|
|
20231108,163700,3242569480,2815,2815,2815,2815,0
|
|
20231108,163600,3242569480,2815,2815,2815,2815,0
|
|
20231108,163500,3242569480,2815,2815,2815,2815,0
|
|
20231108,163400,3242569480,2815,2815,2815,2815,0
|
|
20231108,163300,3242569480,2815,2815,2815,2815,0
|
|
20231108,163200,3242569480,2815,2815,2815,2815,0
|
|
20231108,163100,3242569480,2815,2815,2815,2815,0
|
|
20231108,163000,3242569480,2815,2815,2815,2815,0
|
|
20231108,162900,3242569480,2815,2815,2815,2815,0
|
|
20231108,162800,3242569480,2815,2815,2815,2815,0
|
|
20231108,162700,3242569480,2815,2815,2815,2815,0
|
|
20231108,162600,3242569480,2815,2815,2815,2815,0
|
|
20231108,162500,3242569480,2815,2815,2815,2815,0
|
|
20231108,162400,3242569480,2815,2815,2815,2815,0
|
|
20231108,162300,3242569480,2815,2815,2815,2815,0
|
|
20231108,162200,3242569480,2815,2815,2815,2815,0
|
|
20231108,162100,3242569480,2815,2815,2815,2815,0
|
|
20231108,162000,3242569480,2815,2815,2815,2815,0
|
|
20231108,161900,3242569480,2815,2815,2815,2815,0
|
|
20231108,161800,3242569480,2815,2815,2815,2815,0
|
|
20231108,161700,3242569480,2815,2815,2815,2815,0
|
|
20231108,161600,3242569480,2815,2815,2815,2815,0
|
|
20231108,161500,3242569480,2815,2815,2815,2815,0
|
|
20231108,161400,3242569480,2815,2815,2815,2815,0
|
|
20231108,161300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,161200,3242569480,2815,2815,2815,2815,0
|
|
20231108,161100,3242569480,2815,2815,2815,2815,0
|
|
20231108,161000,3242569480,2815,2815,2815,2815,0
|
|
20231108,160900,3242569480,2815,2815,2815,2815,0
|
|
20231108,160800,3242569480,2815,2815,2815,2815,0
|
|
20231108,160700,3242569480,2815,2815,2815,2815,0
|
|
20231108,160600,3242569480,2815,2815,2815,2815,0
|
|
20231108,160500,3242569480,2815,2815,2815,2815,0
|
|
20231108,160400,3242569480,2815,2815,2815,2815,0
|
|
20231108,160300,3242569480,2815,2815,2815,2815,0
|
|
20231108,160200,3242569480,2815,2815,2815,2815,0
|
|
20231108,160100,3242569480,2815,2815,2815,2815,0
|
|
20231108,160000,3242569480,2815,2815,2815,2815,0
|
|
20231108,155900,3242569480,2815,2815,2815,2815,0
|
|
20231108,155800,3242569480,2815,2815,2815,2815,0
|
|
20231108,155700,3242569480,2815,2815,2815,2815,0
|
|
20231108,155600,3242569480,2815,2815,2815,2815,0
|
|
20231108,155500,3242569480,2815,2815,2815,2815,0
|
|
20231108,155400,3242569480,2815,2815,2815,2815,0
|
|
20231108,155300,3242569480,2815,2815,2815,2815,0
|
|
20231108,155200,3242569480,2815,2815,2815,2815,0
|
|
20231108,155100,3242569480,2815,2815,2815,2815,0
|
|
20231108,155000,3242569480,2815,2815,2815,2815,0
|
|
20231108,154900,3242569480,2815,2815,2815,2815,0
|
|
20231108,154800,3242569480,2815,2815,2815,2815,0
|
|
20231108,154700,3242569480,2815,2815,2815,2815,0
|
|
20231108,154600,3242569480,2815,2815,2815,2815,0
|
|
20231108,154500,3242569480,2815,2815,2815,2815,0
|
|
20231108,154400,3242569480,2815,2815,2815,2815,0
|
|
20231108,154300,3242569480,2815,2815,2815,2815,16040
|
|
20231108,154200,3242569480,2815,2815,2815,2815,0
|
|
20231108,154100,3242569480,2815,2815,2815,2815,0
|
|
20231108,154000,3242569480,2815,2815,2815,2815,0
|
|
20231108,153900,3242569480,2815,2815,2815,2815,0
|
|
20231108,153800,3242569480,2815,2815,2815,2815,0
|
|
20231108,153700,3242569480,2815,2815,2815,2815,0
|
|
20231108,153600,3242569480,2815,2815,2815,2815,0
|
|
20231108,153500,3242569480,2815,2815,2815,2815,0
|
|
20231108,153400,3242569480,2815,2815,2815,2815,0
|
|
20231108,153300,3242569480,2815,2815,2815,2815,0
|
|
20231108,153200,3242569480,2815,2815,2815,2815,0
|
|
20231108,153100,3242569480,2815,2815,2815,2815,0
|
|
20231108,153000,3242569480,2815,2815,2815,2815,16040
|
|
20231108,152900,3197416880,2840,2840,2840,2840,0
|
|
20231108,152800,3197416880,2840,2840,2840,2840,0
|
|
20231108,152700,3197416880,2840,2840,2840,2840,0
|
|
20231108,152600,3197416880,2840,2840,2840,2840,0
|
|
20231108,152500,3197416880,2840,2840,2840,2840,0
|
|
20231108,152400,3197416880,2840,2840,2840,2840,0
|
|
20231108,152300,3197416880,2840,2840,2840,2840,0
|
|
20231108,152200,3197416880,2840,2840,2840,2840,0
|
|
20231108,152100,3197416880,2840,2840,2840,2840,0
|
|
20231108,152000,3197416880,2840,2840,2840,2840,0
|
|
20231108,151900,3197416880,2840,2850,2850,2835,2856
|
|
20231108,151800,3189295945,2850,2830,2855,2825,61
|
|
20231108,151700,3189123540,2860,2835,2860,2825,1077
|
|
20231108,151600,3186050760,2830,2840,2840,2830,319
|
|
20231108,151500,3185147730,2835,2855,2855,2830,673
|
|
20231108,151400,3183238785,2820,2810,2865,2805,8576
|
|
20231108,151300,3158920615,2810,2830,2830,2810,787
|
|
20231108,151200,3156703965,2820,2820,2820,2820,187
|
|
20231108,151100,3156176625,2820,2820,2820,2815,433
|
|
20231108,151000,3154956535,2820,2825,2825,2815,2917
|
|
20231108,150900,3146732195,2840,2835,2840,2830,944
|
|
20231108,150800,3144052025,2840,2840,2840,2840,500
|
|
20231108,150700,3142632025,2840,2815,2845,2815,1116
|
|
20231108,150600,3139487375,2820,2830,2830,2820,97
|
|
20231108,150500,3139212880,2830,2820,2830,2815,2283
|
|
20231108,150400,3132786060,2820,2820,2825,2820,769
|
|
20231108,150300,3130615985,2820,2815,2855,2800,5240
|
|
20231108,150200,3115725730,2815,2805,2815,2795,4178
|
|
20231108,150100,3104022610,2805,2805,2805,2805,45
|
|
20231108,150000,3103896385,2815,2805,2815,2800,3704
|
|
20231108,145900,3093512970,2805,2805,2810,2805,2297
|
|
20231108,145800,3087069520,2815,2805,2815,2805,1007
|
|
20231108,145700,3084244875,2815,2800,2815,2800,6121
|
|
20231108,145600,3067102670,2800,2800,2800,2800,3193
|
|
20231108,145500,3058162270,2805,2820,2820,2805,474
|
|
20231108,145400,3056832650,2820,2820,2820,2820,100
|
|
20231108,145300,3056550650,2820,2820,2820,2815,1459
|
|
20231108,145200,3052442515,2820,2815,2820,2815,280
|
|
20231108,145100,3051654185,2815,2815,2815,2800,1453
|
|
20231108,145000,3047564005,2815,2820,2820,2795,6932
|
|
20231108,144900,3028144860,2820,2810,2820,2805,1641
|
|
20231108,144800,3023541145,2810,2810,2810,2810,50
|
|
20231108,144700,3023400645,2820,2815,2820,2815,55
|
|
20231108,144600,3023245555,2820,2820,2820,2820,0
|
|
20231108,144500,3023245555,2820,2820,2820,2805,1234
|
|
20231108,144400,3019777380,2810,2820,2820,2810,3897
|
|
20231108,144300,3008818165,2815,2815,2815,2810,2586
|
|
20231108,144200,3001546770,2815,2815,2815,2815,1
|
|
20231108,144100,3001543955,2820,2820,2820,2815,1497
|
|
20231108,144000,2997326320,2815,2820,2820,2815,3106
|
|
20231108,143900,2988576065,2825,2825,2825,2820,1323
|
|
20231108,143800,2984844155,2820,2820,2820,2820,3040
|
|
20231108,143700,2976271355,2830,2830,2830,2830,1425
|
|
20231108,143600,2972238605,2820,2830,2830,2820,250
|
|
20231108,143500,2971532550,2825,2825,2830,2825,573
|
|
20231108,143400,2969913820,2825,2830,2830,2825,3043
|
|
20231108,143300,2961313920,2830,2835,2835,2830,2330
|
|
20231108,143200,2954720015,2835,2835,2835,2835,0
|
|
20231108,143100,2954720015,2835,2840,2840,2830,4658
|
|
20231108,143000,2941519115,2840,2840,2840,2840,305
|
|
20231108,142900,2940652915,2845,2835,2845,2835,3
|
|
20231108,142800,2940644400,2835,2835,2845,2835,1276
|
|
20231108,142700,2937025930,2845,2840,2845,2840,1853
|
|
20231108,142600,2931763405,2840,2840,2840,2840,1153
|
|
20231108,142500,2928488885,2850,2850,2850,2850,0
|
|
20231108,142400,2928488885,2850,2850,2850,2850,100
|
|
20231108,142300,2928203885,2850,2850,2850,2850,0
|
|
20231108,142200,2928203885,2850,2850,2850,2850,0
|
|
20231108,142100,2928203885,2850,2850,2850,2850,30
|
|
20231108,142000,2928118385,2850,2845,2850,2840,2539
|
|
20231108,141900,2920897380,2845,2845,2845,2845,547
|
|
20231108,141800,2919341165,2845,2850,2850,2845,39
|
|
20231108,141700,2919230035,2850,2840,2850,2840,295
|
|
20231108,141600,2918390825,2840,2845,2845,2840,1790
|
|
20231108,141500,2913299675,2845,2845,2845,2845,300
|
|
20231108,141400,2912446175,2845,2850,2850,2845,79
|
|
20231108,141300,2912221120,2845,2845,2845,2845,40
|
|
20231108,141200,2912107320,2845,2850,2850,2845,72
|
|
20231108,141100,2911902220,2865,2850,2865,2850,1002
|
|
20231108,141000,2909046505,2850,2850,2850,2850,10
|
|
20231108,140900,2909018005,2865,2865,2865,2865,200
|
|
20231108,140800,2908445005,2865,2850,2865,2850,2
|
|
20231108,140700,2908439290,2850,2870,2870,2850,1952
|
|
20231108,140600,2902852470,2855,2860,2860,2850,9787
|
|
20231108,140500,2874921300,2870,2870,2870,2870,0
|
|
20231108,140400,2874921300,2870,2870,2870,2870,250
|
|
20231108,140300,2874203800,2875,2870,2875,2860,1015
|
|
20231108,140200,2871290825,2870,2870,2870,2870,1500
|
|
20231108,140100,2866985825,2870,2870,2870,2870,1
|
|
20231108,140000,2866982955,2860,2865,2865,2860,1058
|
|
20231108,135900,2863952420,2870,2870,2870,2870,0
|
|
20231108,135800,2863952420,2870,2870,2870,2870,0
|
|
20231108,135700,2863952420,2870,2870,2870,2870,1107
|
|
20231108,135600,2860775330,2875,2875,2875,2875,39
|
|
20231108,135500,2860663205,2880,2880,2880,2880,0
|
|
20231108,135400,2860663205,2880,2880,2880,2880,3
|
|
20231108,135300,2860654565,2880,2880,2880,2880,1
|
|
20231108,135200,2860651685,2880,2880,2880,2880,0
|
|
20231108,135100,2860651685,2880,2880,2880,2880,0
|
|
20231108,135000,2860651685,2880,2880,2880,2880,20
|
|
20231108,134900,2860594085,2885,2885,2885,2885,0
|
|
20231108,134800,2860594085,2885,2885,2885,2885,10
|
|
20231108,134700,2860565235,2885,2870,2885,2870,205
|
|
20231108,134600,2859976870,2875,2875,2875,2875,2
|
|
20231108,134500,2859971120,2875,2875,2885,2875,587
|
|
20231108,134400,2858283485,2875,2875,2875,2875,633
|
|
20231108,134300,2856463610,2870,2870,2870,2870,200
|
|
20231108,134200,2855889610,2885,2875,2885,2875,433
|
|
20231108,134100,2854641465,2875,2870,2875,2870,622
|
|
20231108,134000,2852854325,2875,2875,2875,2875,2
|
|
20231108,133900,2852848575,2870,2870,2875,2870,103
|
|
20231108,133800,2852552960,2870,2870,2870,2870,40
|
|
20231108,133700,2852438160,2870,2860,2870,2860,1730
|
|
20231108,133600,2847479810,2860,2860,2860,2860,1
|
|
20231108,133500,2847476950,2860,2860,2860,2860,242
|
|
20231108,133400,2846784830,2860,2870,2870,2860,2388
|
|
20231108,133300,2839949290,2865,2870,2870,2865,1008
|
|
20231108,133200,2837061330,2870,2875,2880,2870,379
|
|
20231108,133100,2835972905,2875,2880,2880,2870,8663
|
|
20231108,133000,2811088535,2880,2880,2880,2880,500
|
|
20231108,132900,2809648535,2880,2880,2885,2880,356
|
|
20231108,132800,2808623250,2885,2880,2885,2880,839
|
|
20231108,132700,2806204745,2885,2885,2885,2880,45
|
|
20231108,132600,2806074925,2885,2880,2885,2880,1851
|
|
20231108,132500,2800743775,2880,2885,2885,2880,1036
|
|
20231108,132400,2797755070,2890,2885,2890,2885,1577
|
|
20231108,132300,2793197890,2890,2890,2890,2890,632
|
|
20231108,132200,2791371410,2890,2890,2895,2890,3760
|
|
20231108,132100,2780504510,2890,2895,2895,2890,5467
|
|
20231108,132000,2764695880,2890,2895,2900,2890,1721
|
|
20231108,131900,2759711260,2895,2890,2895,2885,5464
|
|
20231108,131800,2743908395,2885,2880,2885,2880,3299
|
|
20231108,131700,2734391145,2880,2880,2880,2880,1184
|
|
20231108,131600,2730981225,2880,2880,2880,2880,699
|
|
20231108,131500,2728968105,2880,2885,2885,2880,1363
|
|
20231108,131400,2725040890,2885,2875,2885,2875,1944
|
|
20231108,131300,2719440440,2880,2880,2880,2880,138
|
|
20231108,131200,2719043000,2875,2875,2875,2875,45
|
|
20231108,131100,2718913625,2875,2880,2880,2875,141
|
|
20231108,131000,2718507980,2880,2875,2880,2875,2312
|
|
20231108,130900,2711860730,2875,2880,2880,2875,235
|
|
20231108,130800,2711184430,2880,2880,2880,2880,843
|
|
20231108,130700,2708756590,2885,2870,2885,2870,2405
|
|
20231108,130600,2701830655,2880,2875,2880,2870,326
|
|
20231108,130500,2700893010,2880,2880,2880,2880,2068
|
|
20231108,130400,2694937170,2880,2870,2880,2870,5037
|
|
20231108,130300,2680450615,2870,2865,2870,2865,2865
|
|
20231108,130200,2672230900,2865,2870,2870,2860,733
|
|
20231108,130100,2670133800,2860,2865,2865,2860,883
|
|
20231108,130000,2667604220,2865,2860,2865,2860,601
|
|
20231108,125900,2665882360,2865,2865,2865,2865,131
|
|
20231108,125800,2665507045,2865,2865,2865,2865,54
|
|
20231108,125700,2665352335,2870,2870,2870,2865,375
|
|
20231108,125600,2664276595,2870,2870,2870,2870,209
|
|
20231108,125500,2663676765,2870,2865,2870,2855,2891
|
|
20231108,125400,2655410125,2870,2865,2870,2865,987
|
|
20231108,125300,2652580610,2865,2855,2865,2850,3467
|
|
20231108,125200,2642658275,2865,2865,2865,2860,467
|
|
20231108,125100,2641321305,2855,2865,2865,2855,560
|
|
20231108,125000,2639716915,2855,2870,2870,2855,2147
|
|
20231108,124900,2633587155,2870,2860,2870,2860,3519
|
|
20231108,124800,2623500560,2855,2855,2860,2855,1330
|
|
20231108,124700,2619703360,2855,2845,2860,2845,2780
|
|
20231108,124600,2611773990,2845,2830,2845,2825,1804
|
|
20231108,124500,2606672725,2830,2830,2830,2825,1367
|
|
20231108,124400,2602804565,2830,2830,2830,2830,200
|
|
20231108,124300,2602238565,2830,2830,2830,2830,360
|
|
20231108,124200,2601219765,2830,2835,2840,2830,6806
|
|
20231108,124100,2581951770,2830,2830,2830,2830,1006
|
|
20231108,124000,2579104790,2835,2835,2835,2835,0
|
|
20231108,123900,2579104790,2835,2835,2835,2835,71
|
|
20231108,123800,2578903505,2835,2835,2835,2835,30
|
|
20231108,123700,2578818455,2835,2835,2835,2835,76
|
|
20231108,123600,2578602995,2835,2840,2840,2835,791
|
|
20231108,123500,2576359135,2840,2850,2850,2840,743
|
|
20231108,123400,2574245225,2850,2850,2850,2850,0
|
|
20231108,123300,2574245225,2850,2850,2850,2850,699
|
|
20231108,123200,2572253075,2850,2850,2850,2850,0
|
|
20231108,123100,2572253075,2850,2855,2855,2850,740
|
|
20231108,123000,2570140380,2855,2855,2855,2855,1
|
|
20231108,122900,2570137525,2855,2855,2870,2850,1695
|
|
20231108,122800,2565302415,2855,2865,2870,2855,2345
|
|
20231108,122700,2558594275,2865,2855,2865,2855,1237
|
|
20231108,122600,2555056050,2860,2860,2860,2860,0
|
|
20231108,122500,2555056050,2860,2860,2860,2860,381
|
|
20231108,122400,2553966390,2855,2860,2860,2855,1272
|
|
20231108,122300,2550333605,2860,2855,2865,2855,1700
|
|
20231108,122200,2545471295,2850,2850,2850,2850,1395
|
|
20231108,122100,2541495545,2845,2850,2865,2845,995
|
|
20231108,122000,2538649990,2855,2845,2855,2845,3962
|
|
20231108,121900,2527362105,2845,2845,2845,2825,4494
|
|
20231108,121800,2514621955,2850,2840,2850,2840,4386
|
|
20231108,121700,2502148775,2835,2835,2835,2835,563
|
|
20231108,121600,2500552670,2835,2835,2835,2835,2689
|
|
20231108,121500,2492929355,2835,2835,2835,2835,1224
|
|
20231108,121400,2489459315,2830,2835,2835,2830,1586
|
|
20231108,121300,2484963010,2840,2840,2840,2840,21
|
|
20231108,121200,2484903370,2835,2835,2835,2835,18
|
|
20231108,121100,2484852340,2835,2835,2835,2835,192
|
|
20231108,121000,2484308020,2835,2835,2835,2835,400
|
|
20231108,120900,2483174020,2830,2830,2830,2825,501
|
|
20231108,120800,2481758565,2840,2840,2840,2840,5
|
|
20231108,120700,2481744365,2835,2835,2835,2835,9
|
|
20231108,120600,2481718850,2840,2830,2840,2820,4415
|
|
20231108,120500,2469241455,2830,2835,2845,2830,3858
|
|
20231108,120400,2458320525,2840,2840,2840,2840,135
|
|
20231108,120300,2457937125,2835,2835,2835,2835,0
|
|
20231108,120200,2457937125,2835,2835,2835,2835,715
|
|
20231108,120100,2455910100,2835,2840,2840,2835,2583
|
|
20231108,120000,2448586295,2855,2855,2855,2835,5128
|
|
20231108,115900,2434047300,2835,2855,2855,2835,6338
|
|
20231108,115800,2416043165,2845,2860,2860,2845,805
|
|
20231108,115700,2413740940,2865,2850,2865,2850,900
|
|
20231108,115600,2411169705,2850,2850,2850,2850,442
|
|
20231108,115500,2409910005,2850,2850,2850,2850,209
|
|
20231108,115400,2409314355,2850,2855,2855,2850,953
|
|
20231108,115300,2406598105,2855,2865,2865,2855,1653
|
|
20231108,115200,2401872115,2870,2870,2870,2870,502
|
|
20231108,115100,2400431375,2870,2875,2875,2870,65
|
|
20231108,115000,2400244550,2870,2870,2870,2870,25
|
|
20231108,114900,2400172800,2865,2865,2865,2865,1
|
|
20231108,114800,2400169935,2860,2870,2870,2860,1476
|
|
20231108,114700,2395943385,2860,2860,2880,2860,5314
|
|
20231108,114600,2380689640,2860,2860,2860,2860,0
|
|
20231108,114500,2380689640,2860,2855,2860,2855,193
|
|
20231108,114400,2380137835,2850,2850,2850,2850,33
|
|
20231108,114300,2380043785,2860,2860,2860,2850,510
|
|
20231108,114200,2378585285,2845,2845,2845,2845,0
|
|
20231108,114100,2378585285,2845,2845,2845,2845,400
|
|
20231108,114000,2377447285,2840,2845,2845,2840,1128
|
|
20231108,113900,2374238180,2850,2865,2865,2850,4856
|
|
20231108,113800,2360397005,2855,2855,2855,2855,1167
|
|
20231108,113700,2357065220,2855,2855,2860,2855,1257
|
|
20231108,113600,2353476475,2860,2860,2860,2860,255
|
|
20231108,113500,2352747175,2860,2860,2860,2860,211
|
|
20231108,113400,2352143715,2860,2865,2865,2855,153
|
|
20231108,113300,2351706630,2855,2855,2865,2850,4066
|
|
20231108,113200,2340090235,2860,2860,2860,2860,10
|
|
20231108,113100,2340061635,2865,2860,2865,2855,732
|
|
20231108,113000,2337967360,2855,2855,2855,2855,500
|
|
20231108,112900,2336539860,2850,2850,2850,2850,0
|
|
20231108,112800,2336539860,2850,2850,2855,2850,2341
|
|
20231108,112700,2329864010,2860,2845,2860,2845,2278
|
|
20231108,112600,2323365545,2845,2840,2850,2840,439
|
|
20231108,112500,2322115215,2840,2850,2850,2840,7361
|
|
20231108,112400,2301175825,2850,2850,2850,2850,160
|
|
20231108,112300,2300719825,2850,2865,2865,2845,18014
|
|
20231108,112200,2249303095,2865,2865,2865,2865,1
|
|
20231108,112100,2249300230,2865,2875,2875,2865,542
|
|
20231108,112000,2247747350,2865,2870,2875,2865,1852
|
|
20231108,111900,2242438960,2865,2875,2875,2865,505
|
|
20231108,111800,2240992120,2875,2860,2875,2860,2691
|
|
20231108,111700,2233281190,2860,2865,2865,2860,2666
|
|
20231108,111600,2225644785,2870,2870,2870,2865,1602
|
|
20231108,111500,2221051670,2870,2875,2875,2870,2138
|
|
20231108,111400,2214910610,2875,2870,2875,2870,1537
|
|
20231108,111300,2210499280,2870,2860,2870,2860,2851
|
|
20231108,111200,2202322750,2865,2880,2880,2860,5440
|
|
20231108,111100,2186706935,2875,2870,2875,2865,4388
|
|
20231108,111000,2174111200,2875,2870,2880,2865,2621
|
|
20231108,110900,2166577540,2870,2880,2880,2865,571
|
|
20231108,110800,2164934590,2880,2870,2880,2865,3064
|
|
20231108,110700,2156139600,2875,2875,2875,2865,6172
|
|
20231108,110600,2138434495,2870,2870,2875,2870,1900
|
|
20231108,110500,2132979575,2870,2865,2880,2865,2845
|
|
20231108,110400,2124821765,2865,2870,2870,2865,5645
|
|
20231108,110300,2108635270,2885,2885,2890,2870,5702
|
|
20231108,110200,2092234385,2890,2880,2890,2880,655
|
|
20231108,110100,2090343370,2880,2885,2890,2875,3339
|
|
20231108,110000,2080722355,2875,2885,2885,2875,3277
|
|
20231108,105900,2071288495,2885,2885,2885,2880,1934
|
|
20231108,105800,2065711170,2880,2895,2895,2880,8388
|
|
20231108,105700,2041494375,2895,2910,2910,2895,5369
|
|
20231108,105600,2025907625,2905,2900,2905,2895,1134
|
|
20231108,105500,2022615710,2900,2900,2905,2895,2549
|
|
20231108,105400,2015225210,2900,2895,2905,2890,2123
|
|
20231108,105300,2009065905,2890,2905,2910,2885,3459
|
|
20231108,105200,1999046525,2905,2905,2910,2905,6258
|
|
20231108,105100,1980854225,2905,2905,2910,2890,7390
|
|
20231108,105000,1959421355,2900,2880,2905,2875,19385
|
|
20231108,104900,1903483685,2880,2910,2920,2865,24377
|
|
20231108,104800,1833019765,2925,2885,2970,2870,77362
|
|
20231108,104700,1606359025,2880,2880,2880,2880,665
|
|
20231108,104600,1604443825,2880,2880,2880,2880,1287
|
|
20231108,104500,1600737265,2880,2875,2880,2860,2222
|
|
20231108,104400,1594353515,2880,2875,2880,2875,216
|
|
20231108,104300,1593732015,2875,2865,2875,2865,1930
|
|
20231108,104200,1588196945,2860,2860,2860,2860,147
|
|
20231108,104100,1587776525,2865,2865,2865,2860,1608
|
|
20231108,104000,1583175110,2860,2860,2860,2860,489
|
|
20231108,103900,1581776570,2860,2870,2870,2860,180
|
|
20231108,103800,1581260895,2870,2880,2880,2870,2921
|
|
20231108,103700,1572860095,2880,2865,2880,2860,1311
|
|
20231108,103600,1569107465,2865,2870,2880,2865,1362
|
|
20231108,103500,1565200870,2870,2870,2870,2865,949
|
|
20231108,103400,1562477740,2880,2880,2880,2880,10
|
|
20231108,103300,1562448940,2870,2885,2885,2870,124
|
|
20231108,103200,1562091500,2880,2870,2880,2870,256
|
|
20231108,103100,1561354280,2865,2870,2880,2865,615
|
|
20231108,103000,1559591230,2865,2865,2880,2865,2033
|
|
20231108,102900,1553750440,2865,2870,2870,2865,1036
|
|
20231108,102800,1550779150,2870,2865,2870,2865,2758
|
|
20231108,102700,1542877435,2865,2865,2870,2860,1394
|
|
20231108,102600,1538883290,2860,2875,2875,2860,1406
|
|
20231108,102500,1534851005,2875,2880,2880,2860,5238
|
|
20231108,102400,1519818095,2880,2890,2890,2875,893
|
|
20231108,102300,1517245665,2880,2880,2885,2880,2790
|
|
20231108,102200,1509207410,2885,2890,2890,2880,7537
|
|
20231108,102100,1487439030,2890,2875,2890,2875,3482
|
|
20231108,102000,1477405525,2870,2870,2870,2865,605
|
|
20231108,101900,1475669925,2865,2865,2865,2860,253
|
|
20231108,101800,1474945100,2865,2860,2865,2855,1520
|
|
20231108,101700,1470598670,2865,2875,2875,2865,816
|
|
20231108,101600,1468255700,2875,2870,2875,2870,1172
|
|
20231108,101500,1464891830,2875,2845,2875,2845,4349
|
|
20231108,101400,1452436365,2850,2850,2850,2850,1113
|
|
20231108,101300,1449264315,2845,2830,2845,2825,8340
|
|
20231108,101200,1425622475,2830,2835,2840,2830,1630
|
|
20231108,101100,1421004080,2830,2830,2840,2825,3613
|
|
20231108,101000,1410779530,2830,2840,2840,2830,3591
|
|
20231108,100900,1400597035,2840,2845,2850,2840,1685
|
|
20231108,100800,1395806070,2845,2860,2860,2835,5671
|
|
20231108,100700,1379692110,2855,2860,2860,2855,4808
|
|
20231108,100600,1365950005,2860,2860,2865,2855,3111
|
|
20231108,100500,1357059720,2865,2850,2865,2845,4448
|
|
20231108,100400,1344368180,2850,2885,2885,2840,10706
|
|
20231108,100300,1313780640,2865,2845,2890,2845,6597
|
|
20231108,100200,1294863875,2860,2860,2860,2840,6781
|
|
20231108,100100,1275565330,2855,2855,2860,2845,7777
|
|
20231108,100000,1253385960,2855,2855,2865,2855,1076
|
|
20231108,095900,1250313870,2855,2860,2860,2855,5031
|
|
20231108,095800,1235938295,2860,2875,2885,2860,4797
|
|
20231108,095700,1222160700,2875,2885,2890,2870,3043
|
|
20231108,095600,1213410700,2885,2870,2890,2855,5102
|
|
20231108,095500,1198761215,2855,2895,2895,2855,19120
|
|
20231108,095400,1143800970,2900,2895,2905,2880,10997
|
|
20231108,095300,1112030825,2890,2900,2920,2890,16621
|
|
20231108,095200,1063750920,2900,2900,2905,2885,10205
|
|
20231108,095100,1034226850,2900,2900,2910,2890,26300
|
|
20231108,095000,957880375,2900,2895,2905,2890,6930
|
|
20231108,094900,937798845,2895,2895,2895,2880,5287
|
|
20231108,094800,922519980,2890,2900,2900,2885,16288
|
|
20231108,094700,875430635,2905,2895,2905,2885,16048
|
|
20231108,094600,828965100,2895,2885,2900,2885,9863
|
|
20231108,094500,800426285,2870,2895,2900,2870,9546
|
|
20231108,094400,772846435,2890,2860,2900,2850,32963
|
|
20231108,094300,678003225,2850,2850,2855,2850,2114
|
|
20231108,094200,671976175,2850,2850,2855,2850,1961
|
|
20231108,094100,666384585,2845,2850,2850,2845,1524
|
|
20231108,094000,662048275,2850,2860,2865,2850,6863
|
|
20231108,093900,642433730,2850,2860,2865,2845,689
|
|
20231108,093800,640469090,2860,2855,2860,2840,2672
|
|
20231108,093700,632842145,2840,2845,2845,2840,2993
|
|
20231108,093600,624337310,2840,2850,2850,2840,2921
|
|
20231108,093500,616013080,2850,2860,2860,2850,2986
|
|
20231108,093400,607498410,2855,2855,2855,2850,2027
|
|
20231108,093300,601713160,2840,2840,2860,2840,5882
|
|
20231108,093200,584896540,2840,2860,2865,2840,2562
|
|
20231108,093100,577590070,2860,2850,2865,2850,2509
|
|
20231108,093000,570418305,2850,2870,2875,2850,11669
|
|
20231108,092900,536980890,2870,2855,2870,2850,18349
|
|
20231108,092800,484441510,2850,2835,2850,2835,7689
|
|
20231108,092700,462545150,2830,2830,2835,2825,1066
|
|
20231108,092600,459528540,2830,2850,2855,2830,12754
|
|
20231108,092500,423275595,2850,2855,2860,2840,12939
|
|
20231108,092400,386385080,2855,2830,2860,2830,16553
|
|
20231108,092300,339325795,2830,2830,2840,2820,6315
|
|
20231108,092200,321440025,2830,2815,2840,2815,12598
|
|
20231108,092100,285803625,2815,2820,2825,2815,5860
|
|
20231108,092000,269290590,2825,2800,2830,2800,14390
|
|
20231108,091900,228741810,2800,2805,2805,2800,3074
|
|
20231108,091800,220129485,2805,2805,2810,2785,4372
|
|
20231108,091700,207899490,2810,2790,2810,2775,14275
|
|
20231108,091600,167999530,2790,2780,2790,2775,5287
|
|
20231108,091500,153323370,2785,2795,2800,2780,7262
|
|
20231108,091400,133094140,2800,2800,2805,2795,2816
|
|
20231108,091300,125209360,2805,2800,2805,2785,6182
|
|
20231108,091200,107917615,2795,2765,2810,2765,8962
|
|
20231108,091100,82883960,2765,2770,2780,2765,5763
|
|
20231108,091000,66901920,2760,2765,2770,2760,1832
|
|
20231108,090900,61840865,2765,2765,2765,2765,1816
|
|
20231108,090800,56819625,2765,2765,2765,2755,1554
|
|
20231108,090700,52527055,2765,2765,2765,2760,738
|
|
20231108,090600,50487995,2765,2765,2765,2765,1047
|
|
20231108,090500,47593040,2745,2750,2770,2745,4830
|
|
20231108,090400,34238520,2750,2750,2760,2750,2004
|
|
20231108,090300,28710390,2750,2755,2760,2750,3370
|
|
20231108,090200,19423300,2755,2755,2760,2755,1708
|
|
20231108,090100,14714435,2755,2735,2760,2735,3772
|
|
20231108,090000,4339390,2725,2740,2740,2725,1547
|