602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,185800,3595075370,4110,4110,4110,4110,0
|
|
20231109,185700,3595075370,4110,4110,4110,4110,0
|
|
20231109,185600,3595075370,4110,4110,4110,4110,0
|
|
20231109,185500,3595075370,4110,4110,4110,4110,0
|
|
20231109,185400,3595075370,4110,4110,4110,4110,0
|
|
20231109,185300,3595075370,4110,4110,4110,4110,0
|
|
20231109,185200,3595075370,4110,4110,4110,4110,0
|
|
20231109,185100,3595075370,4110,4110,4110,4110,0
|
|
20231109,185000,3595075370,4110,4110,4110,4110,0
|
|
20231109,184900,3595075370,4110,4110,4110,4110,0
|
|
20231109,184800,3595075370,4110,4110,4110,4110,0
|
|
20231109,184700,3595075370,4110,4110,4110,4110,0
|
|
20231109,184600,3595075370,4110,4110,4110,4110,0
|
|
20231109,184500,3595075370,4110,4110,4110,4110,0
|
|
20231109,184400,3595075370,4110,4110,4110,4110,0
|
|
20231109,184300,3595075370,4110,4110,4110,4110,0
|
|
20231109,184200,3595075370,4110,4110,4110,4110,0
|
|
20231109,184100,3595075370,4110,4110,4110,4110,0
|
|
20231109,184000,3595075370,4110,4110,4110,4110,0
|
|
20231109,183900,3595075370,4110,4110,4110,4110,0
|
|
20231109,183800,3595075370,4110,4110,4110,4110,0
|
|
20231109,183700,3595075370,4110,4110,4110,4110,0
|
|
20231109,183600,3595075370,4110,4110,4110,4110,0
|
|
20231109,183500,3595075370,4110,4110,4110,4110,0
|
|
20231109,183400,3595075370,4110,4110,4110,4110,0
|
|
20231109,183300,3595075370,4110,4110,4110,4110,0
|
|
20231109,183200,3595075370,4110,4110,4110,4110,0
|
|
20231109,183100,3595075370,4110,4110,4110,4110,0
|
|
20231109,183000,3595075370,4110,4110,4110,4110,0
|
|
20231109,182900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,182800,3595075370,4110,4110,4110,4110,0
|
|
20231109,182700,3595075370,4110,4110,4110,4110,0
|
|
20231109,182600,3595075370,4110,4110,4110,4110,0
|
|
20231109,182500,3595075370,4110,4110,4110,4110,0
|
|
20231109,182400,3595075370,4110,4110,4110,4110,0
|
|
20231109,182300,3595075370,4110,4110,4110,4110,0
|
|
20231109,182200,3595075370,4110,4110,4110,4110,0
|
|
20231109,182100,3595075370,4110,4110,4110,4110,0
|
|
20231109,182000,3595075370,4110,4110,4110,4110,0
|
|
20231109,181900,3595075370,4110,4110,4110,4110,0
|
|
20231109,181800,3595075370,4110,4110,4110,4110,0
|
|
20231109,181700,3595075370,4110,4110,4110,4110,0
|
|
20231109,181600,3595075370,4110,4110,4110,4110,0
|
|
20231109,181500,3595075370,4110,4110,4110,4110,0
|
|
20231109,181400,3595075370,4110,4110,4110,4110,0
|
|
20231109,181300,3595075370,4110,4110,4110,4110,0
|
|
20231109,181200,3595075370,4110,4110,4110,4110,0
|
|
20231109,181100,3595075370,4110,4110,4110,4110,0
|
|
20231109,181000,3595075370,4110,4110,4110,4110,0
|
|
20231109,180900,3595075370,4110,4110,4110,4110,0
|
|
20231109,180800,3595075370,4110,4110,4110,4110,0
|
|
20231109,180700,3595075370,4110,4110,4110,4110,0
|
|
20231109,180600,3595075370,4110,4110,4110,4110,0
|
|
20231109,180500,3595075370,4110,4110,4110,4110,0
|
|
20231109,180400,3595075370,4110,4110,4110,4110,0
|
|
20231109,180300,3595075370,4110,4110,4110,4110,0
|
|
20231109,180200,3595075370,4110,4110,4110,4110,0
|
|
20231109,180100,3595075370,4110,4110,4110,4110,0
|
|
20231109,180000,3595075370,4110,4110,4110,4110,0
|
|
20231109,175900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,175800,3595075370,4110,4110,4110,4110,0
|
|
20231109,175700,3595075370,4110,4110,4110,4110,0
|
|
20231109,175600,3595075370,4110,4110,4110,4110,0
|
|
20231109,175500,3595075370,4110,4110,4110,4110,0
|
|
20231109,175400,3595075370,4110,4110,4110,4110,0
|
|
20231109,175300,3595075370,4110,4110,4110,4110,0
|
|
20231109,175200,3595075370,4110,4110,4110,4110,0
|
|
20231109,175100,3595075370,4110,4110,4110,4110,0
|
|
20231109,175000,3595075370,4110,4110,4110,4110,0
|
|
20231109,174900,3595075370,4110,4110,4110,4110,0
|
|
20231109,174800,3595075370,4110,4110,4110,4110,0
|
|
20231109,174700,3595075370,4110,4110,4110,4110,0
|
|
20231109,174600,3595075370,4110,4110,4110,4110,0
|
|
20231109,174500,3595075370,4110,4110,4110,4110,0
|
|
20231109,174400,3595075370,4110,4110,4110,4110,0
|
|
20231109,174300,3595075370,4110,4110,4110,4110,0
|
|
20231109,174200,3595075370,4110,4110,4110,4110,0
|
|
20231109,174100,3595075370,4110,4110,4110,4110,0
|
|
20231109,174000,3595075370,4110,4110,4110,4110,0
|
|
20231109,173900,3595075370,4110,4110,4110,4110,0
|
|
20231109,173800,3595075370,4110,4110,4110,4110,0
|
|
20231109,173700,3595075370,4110,4110,4110,4110,0
|
|
20231109,173600,3595075370,4110,4110,4110,4110,0
|
|
20231109,173500,3595075370,4110,4110,4110,4110,0
|
|
20231109,173400,3595075370,4110,4110,4110,4110,0
|
|
20231109,173300,3595075370,4110,4110,4110,4110,0
|
|
20231109,173200,3595075370,4110,4110,4110,4110,0
|
|
20231109,173100,3595075370,4110,4110,4110,4110,0
|
|
20231109,173000,3595075370,4110,4110,4110,4110,0
|
|
20231109,172900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,172800,3595075370,4110,4110,4110,4110,0
|
|
20231109,172700,3595075370,4110,4110,4110,4110,0
|
|
20231109,172600,3595075370,4110,4110,4110,4110,0
|
|
20231109,172500,3595075370,4110,4110,4110,4110,0
|
|
20231109,172400,3595075370,4110,4110,4110,4110,0
|
|
20231109,172300,3595075370,4110,4110,4110,4110,0
|
|
20231109,172200,3595075370,4110,4110,4110,4110,0
|
|
20231109,172100,3595075370,4110,4110,4110,4110,0
|
|
20231109,172000,3595075370,4110,4110,4110,4110,0
|
|
20231109,171900,3595075370,4110,4110,4110,4110,0
|
|
20231109,171800,3595075370,4110,4110,4110,4110,0
|
|
20231109,171700,3595075370,4110,4110,4110,4110,0
|
|
20231109,171600,3595075370,4110,4110,4110,4110,0
|
|
20231109,171500,3595075370,4110,4110,4110,4110,0
|
|
20231109,171400,3595075370,4110,4110,4110,4110,0
|
|
20231109,171300,3595075370,4110,4110,4110,4110,0
|
|
20231109,171200,3595075370,4110,4110,4110,4110,0
|
|
20231109,171100,3595075370,4110,4110,4110,4110,0
|
|
20231109,171000,3595075370,4110,4110,4110,4110,0
|
|
20231109,170900,3595075370,4110,4110,4110,4110,0
|
|
20231109,170800,3595075370,4110,4110,4110,4110,0
|
|
20231109,170700,3595075370,4110,4110,4110,4110,0
|
|
20231109,170600,3595075370,4110,4110,4110,4110,0
|
|
20231109,170500,3595075370,4110,4110,4110,4110,0
|
|
20231109,170400,3595075370,4110,4110,4110,4110,0
|
|
20231109,170300,3595075370,4110,4110,4110,4110,0
|
|
20231109,170200,3595075370,4110,4110,4110,4110,0
|
|
20231109,170100,3595075370,4110,4110,4110,4110,0
|
|
20231109,170000,3595075370,4110,4110,4110,4110,0
|
|
20231109,165900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,165800,3595075370,4110,4110,4110,4110,0
|
|
20231109,165700,3595075370,4110,4110,4110,4110,0
|
|
20231109,165600,3595075370,4110,4110,4110,4110,0
|
|
20231109,165500,3595075370,4110,4110,4110,4110,0
|
|
20231109,165400,3595075370,4110,4110,4110,4110,0
|
|
20231109,165300,3595075370,4110,4110,4110,4110,0
|
|
20231109,165200,3595075370,4110,4110,4110,4110,0
|
|
20231109,165100,3595075370,4110,4110,4110,4110,0
|
|
20231109,165000,3595075370,4110,4110,4110,4110,0
|
|
20231109,164900,3595075370,4110,4110,4110,4110,0
|
|
20231109,164800,3595075370,4110,4110,4110,4110,0
|
|
20231109,164700,3595075370,4110,4110,4110,4110,0
|
|
20231109,164600,3595075370,4110,4110,4110,4110,0
|
|
20231109,164500,3595075370,4110,4110,4110,4110,0
|
|
20231109,164400,3595075370,4110,4110,4110,4110,0
|
|
20231109,164300,3595075370,4110,4110,4110,4110,0
|
|
20231109,164200,3595075370,4110,4110,4110,4110,0
|
|
20231109,164100,3595075370,4110,4110,4110,4110,0
|
|
20231109,164000,3595075370,4110,4110,4110,4110,0
|
|
20231109,163900,3595075370,4110,4110,4110,4110,0
|
|
20231109,163800,3595075370,4110,4110,4110,4110,0
|
|
20231109,163700,3595075370,4110,4110,4110,4110,0
|
|
20231109,163600,3595075370,4110,4110,4110,4110,0
|
|
20231109,163500,3595075370,4110,4110,4110,4110,0
|
|
20231109,163400,3595075370,4110,4110,4110,4110,0
|
|
20231109,163300,3595075370,4110,4110,4110,4110,0
|
|
20231109,163200,3595075370,4110,4110,4110,4110,0
|
|
20231109,163100,3595075370,4110,4110,4110,4110,0
|
|
20231109,163000,3595075370,4110,4110,4110,4110,0
|
|
20231109,162900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,162800,3595075370,4110,4110,4110,4110,0
|
|
20231109,162700,3595075370,4110,4110,4110,4110,0
|
|
20231109,162600,3595075370,4110,4110,4110,4110,0
|
|
20231109,162500,3595075370,4110,4110,4110,4110,0
|
|
20231109,162400,3595075370,4110,4110,4110,4110,0
|
|
20231109,162300,3595075370,4110,4110,4110,4110,0
|
|
20231109,162200,3595075370,4110,4110,4110,4110,0
|
|
20231109,162100,3595075370,4110,4110,4110,4110,0
|
|
20231109,162000,3595075370,4110,4110,4110,4110,0
|
|
20231109,161900,3595075370,4110,4110,4110,4110,0
|
|
20231109,161800,3595075370,4110,4110,4110,4110,0
|
|
20231109,161700,3595075370,4110,4110,4110,4110,0
|
|
20231109,161600,3595075370,4110,4110,4110,4110,0
|
|
20231109,161500,3595075370,4110,4110,4110,4110,0
|
|
20231109,161400,3595075370,4110,4110,4110,4110,0
|
|
20231109,161300,3595075370,4110,4110,4110,4110,0
|
|
20231109,161200,3595075370,4110,4110,4110,4110,0
|
|
20231109,161100,3595075370,4110,4110,4110,4110,0
|
|
20231109,161000,3595075370,4110,4110,4110,4110,0
|
|
20231109,160900,3595075370,4110,4110,4110,4110,0
|
|
20231109,160800,3595075370,4110,4110,4110,4110,0
|
|
20231109,160700,3595075370,4110,4110,4110,4110,0
|
|
20231109,160600,3595075370,4110,4110,4110,4110,0
|
|
20231109,160500,3595075370,4110,4110,4110,4110,0
|
|
20231109,160400,3595075370,4110,4110,4110,4110,0
|
|
20231109,160300,3595075370,4110,4110,4110,4110,0
|
|
20231109,160200,3595075370,4110,4110,4110,4110,0
|
|
20231109,160100,3595075370,4110,4110,4110,4110,0
|
|
20231109,160000,3595075370,4110,4110,4110,4110,0
|
|
20231109,155900,3595075370,4110,4110,4110,4110,25239
|
|
20231109,155800,3595075370,4110,4110,4110,4110,0
|
|
20231109,155700,3595075370,4110,4110,4110,4110,0
|
|
20231109,155600,3595075370,4110,4110,4110,4110,0
|
|
20231109,155500,3595075370,4110,4110,4110,4110,0
|
|
20231109,155400,3595075370,4110,4110,4110,4110,0
|
|
20231109,155300,3595075370,4110,4110,4110,4110,0
|
|
20231109,155200,3595075370,4110,4110,4110,4110,0
|
|
20231109,155100,3595075370,4110,4110,4110,4110,0
|
|
20231109,155000,3595075370,4110,4110,4110,4110,0
|
|
20231109,154900,3595075370,4110,4110,4110,4110,0
|
|
20231109,154800,3595075370,4110,4110,4110,4110,0
|
|
20231109,154700,3595075370,4110,4110,4110,4110,0
|
|
20231109,154600,3595075370,4110,4110,4110,4110,0
|
|
20231109,154500,3595075370,4110,4110,4110,4110,0
|
|
20231109,154400,3595075370,4110,4110,4110,4110,0
|
|
20231109,154300,3595075370,4110,4110,4110,4110,0
|
|
20231109,154200,3595075370,4110,4110,4110,4110,0
|
|
20231109,154100,3595075370,4110,4110,4110,4110,0
|
|
20231109,154000,3595075370,4110,4110,4110,4110,0
|
|
20231109,153900,3595075370,4110,4110,4110,4110,0
|
|
20231109,153800,3595075370,4110,4110,4110,4110,0
|
|
20231109,153700,3595075370,4110,4110,4110,4110,0
|
|
20231109,153600,3595075370,4110,4110,4110,4110,0
|
|
20231109,153500,3595075370,4110,4110,4110,4110,0
|
|
20231109,153400,3595075370,4110,4110,4110,4110,0
|
|
20231109,153300,3595075370,4110,4110,4110,4110,0
|
|
20231109,153200,3595075370,4110,4110,4110,4110,0
|
|
20231109,153100,3595075370,4110,4110,4110,4110,0
|
|
20231109,153000,3595075370,4110,4110,4110,4110,25239
|
|
20231109,152900,3491343080,4110,4110,4110,4110,0
|
|
20231109,152800,3491343080,4110,4110,4110,4110,0
|
|
20231109,152700,3491343080,4110,4110,4110,4110,0
|
|
20231109,152600,3491343080,4110,4110,4110,4110,0
|
|
20231109,152500,3491343080,4110,4110,4110,4110,0
|
|
20231109,152400,3491343080,4110,4110,4110,4110,0
|
|
20231109,152300,3491343080,4110,4110,4110,4110,0
|
|
20231109,152200,3491343080,4110,4110,4110,4110,0
|
|
20231109,152100,3491343080,4110,4110,4110,4110,0
|
|
20231109,152000,3491343080,4110,4110,4110,4110,0
|
|
20231109,151900,3491343080,4110,4140,4150,4100,10910
|
|
20231109,151800,3446292305,4140,4100,4145,4090,16355
|
|
20231109,151700,3378835775,4105,4100,4110,4095,1012
|
|
20231109,151600,3374684745,4100,4090,4100,4090,3215
|
|
20231109,151500,3361520555,4095,4100,4100,4090,5367
|
|
20231109,151400,3339557295,4090,4095,4100,4090,1599
|
|
20231109,151300,3333008410,4095,4115,4115,4095,2824
|
|
20231109,151200,3321428410,4100,4105,4120,4100,5508
|
|
20231109,151100,3298834850,4100,4100,4105,4095,823
|
|
20231109,151000,3295460535,4105,4100,4105,4090,729
|
|
20231109,150900,3292469675,4085,4085,4095,4075,2736
|
|
20231109,150800,3281286195,4080,4080,4085,4080,8168
|
|
20231109,150700,3247958910,4080,4085,4090,4080,1395
|
|
20231109,150600,3242267225,4090,4085,4090,4080,780
|
|
20231109,150500,3239084525,4090,4090,4090,4090,1244
|
|
20231109,150400,3233996565,4090,4090,4095,4080,1223
|
|
20231109,150300,3229004040,4095,4095,4095,4085,5380
|
|
20231109,150200,3206976610,4075,4085,4095,4075,994
|
|
20231109,150100,3202921365,4100,4100,4105,4090,2325
|
|
20231109,150000,3193407130,4095,4100,4100,4095,362
|
|
20231109,145900,3191923175,4095,4100,4100,4095,2048
|
|
20231109,145800,3183526440,4090,4095,4100,4090,1042
|
|
20231109,145700,3179260765,4090,4090,4090,4085,1669
|
|
20231109,145600,3172439805,4090,4085,4090,4080,949
|
|
20231109,145500,3168562875,4085,4080,4085,4080,1139
|
|
20231109,145400,3163913955,4080,4075,4080,4070,1469
|
|
20231109,145300,3157929045,4075,4070,4075,4070,2019
|
|
20231109,145200,3149703125,4075,4075,4075,4070,65
|
|
20231109,145100,3149438550,4075,4065,4075,4065,150
|
|
20231109,145000,3148827985,4070,4075,4075,4070,374
|
|
20231109,144900,3147305790,4075,4060,4075,4060,3735
|
|
20231109,144800,3132109240,4060,4065,4065,4060,3236
|
|
20231109,144700,3118965505,4070,4060,4070,4060,1019
|
|
20231109,144600,3114824495,4065,4065,4065,4060,813
|
|
20231109,144500,3111522150,4065,4065,4065,4065,88
|
|
20231109,144400,3111164430,4060,4055,4060,4055,360
|
|
20231109,144300,3109704000,4055,4060,4060,4055,236
|
|
20231109,144200,3108746740,4055,4055,4060,4055,1177
|
|
20231109,144100,3103970905,4060,4065,4065,4055,2868
|
|
20231109,144000,3092326570,4065,4065,4065,4065,3
|
|
20231109,143900,3092314375,4060,4065,4065,4060,180
|
|
20231109,143800,3091583435,4065,4060,4065,4060,289
|
|
20231109,143700,3090409775,4060,4060,4065,4060,224
|
|
20231109,143600,3089500330,4065,4070,4075,4065,259
|
|
20231109,143500,3088446410,4070,4070,4070,4070,1
|
|
20231109,143400,3088442340,4070,4060,4070,4060,2182
|
|
20231109,143300,3079578175,4060,4055,4060,4055,531
|
|
20231109,143200,3077424535,4060,4060,4060,4060,13
|
|
20231109,143100,3077371755,4065,4070,4070,4065,1744
|
|
20231109,143000,3070280050,4070,4060,4070,4060,1554
|
|
20231109,142900,3063964175,4060,4065,4065,4060,525
|
|
20231109,142800,3061830910,4070,4060,4070,4060,559
|
|
20231109,142700,3059559045,4060,4060,4060,4060,555
|
|
20231109,142600,3057305745,4055,4065,4065,4055,301
|
|
20231109,142500,3056084125,4070,4060,4070,4050,3062
|
|
20231109,142400,3043665395,4070,4070,4070,4060,10
|
|
20231109,142300,3043624705,4055,4075,4075,4055,1284
|
|
20231109,142200,3038415445,4075,4075,4075,4075,3
|
|
20231109,142100,3038403220,4075,4065,4075,4065,1393
|
|
20231109,142000,3032734275,4065,4065,4065,4065,14
|
|
20231109,141900,3032677365,4070,4065,4070,4065,683
|
|
20231109,141800,3029900950,4065,4075,4075,4065,1049
|
|
20231109,141700,3025633605,4075,4065,4075,4065,2022
|
|
20231109,141600,3017403105,4065,4055,4065,4055,1590
|
|
20231109,141500,3010943260,4055,4055,4055,4050,1063
|
|
20231109,141400,3006632945,4055,4050,4055,4050,3104
|
|
20231109,141300,2994050355,4050,4055,4055,4045,62
|
|
20231109,141200,2993799155,4055,4050,4055,4050,1022
|
|
20231109,141100,2989659880,4050,4050,4050,4045,2642
|
|
20231109,141000,2978961280,4050,4050,4050,4050,19
|
|
20231109,140900,2978884330,4050,4045,4050,4045,459
|
|
20231109,140800,2977027490,4040,4040,4045,4040,202
|
|
20231109,140700,2976210915,4045,4050,4050,4035,2560
|
|
20231109,140600,2965870845,4050,4050,4055,4050,752
|
|
20231109,140500,2962825105,4050,4055,4055,4050,1005
|
|
20231109,140400,2958754835,4050,4040,4055,4040,135
|
|
20231109,140300,2958208740,4055,4050,4055,4040,4233
|
|
20231109,140200,2941084850,4050,4055,4055,4050,666
|
|
20231109,140100,2938387440,4055,4050,4055,4050,565
|
|
20231109,140000,2936098575,4060,4050,4060,4050,95
|
|
20231109,135900,2935713795,4065,4060,4065,4050,2057
|
|
20231109,135800,2927381025,4065,4060,4065,4060,345
|
|
20231109,135700,2925980320,4065,4065,4065,4065,14
|
|
20231109,135600,2925923410,4065,4065,4065,4050,2134
|
|
20231109,135500,2917277580,4060,4070,4070,4055,2140
|
|
20231109,135400,2908587475,4070,4065,4070,4055,6197
|
|
20231109,135300,2883426080,4060,4060,4060,4060,200
|
|
20231109,135200,2882614080,4060,4070,4070,4060,2271
|
|
20231109,135100,2873383695,4070,4070,4070,4070,1362
|
|
20231109,135000,2867840355,4075,4075,4075,4075,109
|
|
20231109,134900,2867396180,4075,4070,4075,4070,118
|
|
20231109,134800,2866915680,4065,4070,4075,4065,2480
|
|
20231109,134700,2856817220,4070,4070,4075,4065,5200
|
|
20231109,134600,2835656625,4075,4075,4075,4075,308
|
|
20231109,134500,2834401525,4075,4070,4075,4070,589
|
|
20231109,134400,2832003480,4070,4070,4070,4070,63
|
|
20231109,134300,2831747070,4070,4070,4070,4070,171
|
|
20231109,134200,2831051100,4075,4065,4075,4065,205
|
|
20231109,134100,2830217725,4065,4075,4075,4065,9661
|
|
20231109,134000,2790929530,4075,4075,4075,4075,328
|
|
20231109,133900,2789592930,4080,4080,4080,4075,497
|
|
20231109,133800,2787567090,4080,4080,4080,4080,1476
|
|
20231109,133700,2781545010,4075,4075,4075,4075,12
|
|
20231109,133600,2781496110,4075,4085,4090,4075,653
|
|
20231109,133500,2778835085,4095,4095,4095,4095,0
|
|
20231109,133400,2778835085,4095,4085,4095,4075,1838
|
|
20231109,133300,2771334655,4085,4085,4085,4085,4
|
|
20231109,133200,2771318315,4075,4080,4080,4075,4674
|
|
20231109,133100,2752268630,4085,4085,4085,4085,1067
|
|
20231109,133000,2747909935,4090,4090,4090,4090,10
|
|
20231109,132900,2747869035,4095,4095,4095,4080,327
|
|
20231109,132800,2746530300,4095,4085,4095,4080,3758
|
|
20231109,132700,2731197175,4080,4080,4080,4080,114
|
|
20231109,132600,2730732055,4080,4080,4080,4080,7
|
|
20231109,132500,2730703495,4080,4080,4080,4080,1
|
|
20231109,132400,2730699415,4095,4095,4095,4095,806
|
|
20231109,132300,2727398845,4090,4080,4090,4080,401
|
|
20231109,132200,2725760795,4080,4080,4080,4080,43
|
|
20231109,132100,2725585355,4080,4080,4080,4080,100
|
|
20231109,132000,2725177355,4080,4080,4080,4080,282
|
|
20231109,131900,2724026795,4095,4085,4095,4085,137
|
|
20231109,131800,2723466825,4090,4090,4090,4090,10
|
|
20231109,131700,2723425925,4090,4090,4090,4085,4
|
|
20231109,131600,2723409575,4080,4080,4085,4080,2091
|
|
20231109,131500,2714870615,4085,4095,4095,4085,97
|
|
20231109,131400,2714474170,4095,4090,4095,4090,346
|
|
20231109,131300,2713059020,4090,4095,4095,4090,415
|
|
20231109,131200,2711361645,4090,4090,4090,4090,600
|
|
20231109,131100,2708907645,4095,4085,4095,4085,296
|
|
20231109,131000,2707696180,4085,4090,4090,4085,216
|
|
20231109,130900,2706813730,4095,4095,4095,4095,30
|
|
20231109,130800,2706690880,4095,4090,4095,4090,38
|
|
20231109,130700,2706535440,4090,4090,4090,4090,1
|
|
20231109,130600,2706531350,4090,4090,4090,4090,1
|
|
20231109,130500,2706527260,4090,4090,4090,4090,1000
|
|
20231109,130400,2702437260,4095,4090,4095,4090,7061
|
|
20231109,130300,2673526230,4085,4085,4085,4085,500
|
|
20231109,130200,2671483730,4090,4090,4090,4090,30
|
|
20231109,130100,2671361030,4090,4090,4090,4090,5
|
|
20231109,130000,2671340580,4085,4085,4085,4085,57
|
|
20231109,125900,2671107735,4085,4080,4085,4075,1498
|
|
20231109,125800,2664997835,4080,4090,4090,4080,628
|
|
20231109,125700,2662431250,4090,4080,4090,4080,992
|
|
20231109,125600,2658383690,4085,4090,4090,4085,1399
|
|
20231109,125500,2652668455,4090,4100,4100,4085,10046
|
|
20231109,125400,2611530970,4100,4100,4100,4100,206
|
|
20231109,125300,2610686370,4105,4110,4110,4105,34
|
|
20231109,125200,2610546680,4110,4100,4110,4100,459
|
|
20231109,125100,2608664610,4100,4100,4100,4100,763
|
|
20231109,125000,2605536310,4100,4110,4110,4100,3451
|
|
20231109,124900,2591386900,4110,4110,4115,4105,1343
|
|
20231109,124800,2585871885,4110,4110,4110,4105,244
|
|
20231109,124700,2584869490,4110,4115,4115,4100,8
|
|
20231109,124600,2584836640,4100,4110,4115,4100,3952
|
|
20231109,124500,2568614750,4110,4095,4110,4095,1162
|
|
20231109,124400,2563841050,4095,4095,4100,4095,2598
|
|
20231109,124300,2553202210,4095,4095,4095,4090,5102
|
|
20231109,124200,2532309540,4110,4100,4110,4100,124
|
|
20231109,124100,2531801130,4110,4110,4110,4110,0
|
|
20231109,124000,2531801130,4110,4110,4110,4110,1000
|
|
20231109,123900,2527691130,4110,4100,4110,4100,2849
|
|
20231109,123800,2516009950,4105,4110,4110,4100,93
|
|
20231109,123700,2515628470,4110,4110,4110,4110,1
|
|
20231109,123600,2515624360,4110,4105,4110,4100,136
|
|
20231109,123500,2515065895,4110,4110,4110,4110,10
|
|
20231109,123400,2515024795,4110,4100,4110,4100,521
|
|
20231109,123300,2512888485,4110,4115,4115,4100,294
|
|
20231109,123200,2511682540,4115,4115,4115,4115,1
|
|
20231109,123100,2511678425,4115,4115,4115,4115,9
|
|
20231109,123000,2511641390,4115,4105,4115,4100,2745
|
|
20231109,122900,2500385040,4120,4120,4120,4120,0
|
|
20231109,122800,2500385040,4120,4120,4120,4120,197
|
|
20231109,122700,2499573400,4095,4120,4125,4095,1820
|
|
20231109,122600,2492112295,4100,4100,4100,4100,4231
|
|
20231109,122500,2474765195,4100,4115,4115,4100,17357
|
|
20231109,122400,2403566040,4120,4115,4120,4115,1234
|
|
20231109,122300,2398485165,4120,4120,4120,4120,598
|
|
20231109,122200,2396021405,4120,4120,4120,4120,116
|
|
20231109,122100,2395543485,4125,4125,4125,4125,105
|
|
20231109,122000,2395110360,4115,4115,4115,4115,1182
|
|
20231109,121900,2390246430,4110,4115,4115,4110,156
|
|
20231109,121800,2389604590,4115,4115,4115,4115,97
|
|
20231109,121700,2389205435,4115,4120,4120,4115,112
|
|
20231109,121600,2388744530,4120,4120,4120,4115,3138
|
|
20231109,121500,2375831620,4120,4125,4125,4120,2611
|
|
20231109,121400,2365064215,4125,4125,4125,4125,5
|
|
20231109,121300,2365043590,4125,4130,4130,4125,54
|
|
20231109,121200,2364820585,4130,4130,4130,4130,500
|
|
20231109,121100,2362755585,4130,4130,4130,4130,217
|
|
20231109,121000,2361859375,4130,4130,4130,4130,10
|
|
20231109,120900,2361818075,4130,4130,4130,4130,0
|
|
20231109,120800,2361818075,4130,4130,4130,4130,1
|
|
20231109,120700,2361813945,4130,4120,4130,4120,54
|
|
20231109,120600,2361591285,4135,4130,4135,4115,553
|
|
20231109,120500,2359314675,4120,4130,4130,4120,407
|
|
20231109,120400,2357637765,4130,4130,4135,4115,6153
|
|
20231109,120300,2332266430,4130,4130,4140,4130,438
|
|
20231109,120200,2330457480,4130,4140,4140,4130,188
|
|
20231109,120100,2329679265,4140,4140,4140,4125,13943
|
|
20231109,120000,2272003860,4135,4135,4135,4135,117
|
|
20231109,115900,2271520065,4135,4135,4135,4135,1
|
|
20231109,115800,2271515930,4145,4140,4150,4130,10988
|
|
20231109,115700,2225985620,4130,4130,4130,4130,64
|
|
20231109,115600,2225721300,4125,4125,4125,4125,114
|
|
20231109,115500,2225251050,4125,4125,4125,4105,401
|
|
20231109,115400,2223597435,4100,4115,4130,4100,273
|
|
20231109,115300,2222474705,4115,4115,4115,4100,8180
|
|
20231109,115200,2188881545,4115,4115,4115,4115,10
|
|
20231109,115100,2188840395,4115,4120,4130,4115,1306
|
|
20231109,115000,2183459005,4120,4130,4130,4120,745
|
|
20231109,114900,2180389595,4120,4125,4125,4120,8580
|
|
20231109,114800,2145003475,4125,4125,4130,4125,183
|
|
20231109,114700,2144248195,4125,4130,4130,4125,374
|
|
20231109,114600,2142703585,4130,4140,4140,4130,1538
|
|
20231109,114500,2136347285,4130,4140,4140,4130,2661
|
|
20231109,114400,2125334795,4140,4145,4145,4140,942
|
|
20231109,114300,2121434365,4145,4145,4145,4145,184
|
|
20231109,114200,2120671685,4145,4145,4145,4145,501
|
|
20231109,114100,2118595040,4145,4140,4145,4140,758
|
|
20231109,114000,2115456915,4145,4135,4145,4135,200
|
|
20231109,113900,2114628205,4135,4135,4135,4135,1
|
|
20231109,113800,2114624070,4130,4130,4130,4130,0
|
|
20231109,113700,2114624070,4130,4130,4130,4130,1
|
|
20231109,113600,2114619940,4130,4130,4130,4130,23
|
|
20231109,113500,2114524950,4125,4125,4125,4125,0
|
|
20231109,113400,2114524950,4125,4125,4125,4125,1
|
|
20231109,113300,2114520825,4125,4130,4130,4125,24
|
|
20231109,113200,2114421710,4120,4120,4130,4120,324
|
|
20231109,113100,2113086820,4120,4130,4130,4120,3
|
|
20231109,113000,2113074440,4120,4135,4135,4120,397
|
|
20231109,112900,2111435160,4125,4125,4135,4120,1075
|
|
20231109,112800,2107002685,4125,4125,4145,4125,722
|
|
20231109,112700,2104011725,4125,4125,4135,4125,124
|
|
20231109,112600,2103499015,4135,4125,4150,4120,8656
|
|
20231109,112500,2067769800,4130,4130,4140,4130,1457
|
|
20231109,112400,2061752290,4130,4140,4140,4130,959
|
|
20231109,112300,2057786640,4145,4140,4145,4140,2188
|
|
20231109,112200,2048718920,4140,4140,4145,4135,2153
|
|
20231109,112100,2039803170,4140,4135,4140,4135,2083
|
|
20231109,112000,2031181840,4135,4130,4135,4130,216
|
|
20231109,111900,2030289755,4130,4130,4130,4130,23
|
|
20231109,111800,2030194765,4130,4130,4130,4125,1403
|
|
20231109,111700,2024401880,4125,4125,4125,4120,1321
|
|
20231109,111600,2018952920,4120,4120,4125,4120,5350
|
|
20231109,111500,1996906225,4125,4120,4125,4120,1157
|
|
20231109,111400,1992138855,4120,4115,4120,4110,2167
|
|
20231109,111300,1983229290,4120,4120,4120,4120,2232
|
|
20231109,111200,1974033450,4120,4120,4120,4120,5
|
|
20231109,111100,1974012850,4120,4120,4120,4120,11
|
|
20231109,111000,1973967530,4120,4125,4125,4120,26
|
|
20231109,110900,1973860385,4125,4120,4125,4120,55
|
|
20231109,110800,1973633610,4120,4115,4120,4115,990
|
|
20231109,110700,1969557235,4115,4120,4120,4115,235
|
|
20231109,110600,1968590035,4120,4120,4120,4120,78
|
|
20231109,110500,1968268675,4120,4110,4120,4110,2130
|
|
20231109,110400,1959513795,4110,4115,4115,4110,18
|
|
20231109,110300,1959439730,4110,4120,4120,4110,504
|
|
20231109,110200,1957366280,4120,4110,4120,4110,3101
|
|
20231109,110100,1944621160,4110,4100,4110,4100,166
|
|
20231109,110000,1943940550,4120,4100,4120,4095,3144
|
|
20231109,105900,1931023235,4120,4120,4120,4120,19
|
|
20231109,105800,1930944955,4125,4120,4125,4120,8012
|
|
20231109,105700,1897906195,4100,4100,4130,4100,6329
|
|
20231109,105600,1871936345,4110,4110,4110,4110,11
|
|
20231109,105500,1871891135,4110,4125,4130,4090,14230
|
|
20231109,105400,1813382700,4135,4140,4140,4130,1374
|
|
20231109,105300,1807705490,4135,4140,4145,4135,14523
|
|
20231109,105200,1747562260,4135,4120,4140,4120,5128
|
|
20231109,105100,1726401050,4120,4120,4120,4120,6
|
|
20231109,105000,1726376330,4120,4115,4120,4115,30
|
|
20231109,104900,1726252735,4115,4115,4115,4115,211
|
|
20231109,104800,1725384470,4100,4095,4100,4095,769
|
|
20231109,104700,1722234370,4100,4100,4100,4100,0
|
|
20231109,104600,1722234370,4100,4100,4100,4095,475
|
|
20231109,104500,1720287760,4095,4100,4100,4095,895
|
|
20231109,104400,1716618870,4105,4110,4110,4105,659
|
|
20231109,104300,1713911685,4110,4105,4110,4105,533
|
|
20231109,104200,1711722640,4110,4110,4115,4110,565
|
|
20231109,104100,1709400455,4110,4110,4110,4110,83
|
|
20231109,104000,1709059325,4110,4115,4115,4110,13
|
|
20231109,103900,1709005835,4110,4115,4115,4110,1054
|
|
20231109,103800,1704668645,4115,4110,4115,4100,1041
|
|
20231109,103700,1700387280,4100,4120,4120,4100,137
|
|
20231109,103600,1699824205,4120,4115,4120,4110,3710
|
|
20231109,103500,1684574385,4120,4110,4125,4110,2916
|
|
20231109,103400,1672571990,4120,4110,4120,4110,3038
|
|
20231109,103300,1660067630,4105,4100,4105,4095,5571
|
|
20231109,103200,1637227540,4100,4100,4100,4095,1090
|
|
20231109,103100,1632759140,4100,4105,4105,4100,1258
|
|
20231109,103000,1627596800,4105,4100,4105,4100,958
|
|
20231109,102900,1623668495,4100,4095,4100,4095,992
|
|
20231109,102800,1619603750,4095,4085,4100,4080,1621
|
|
20231109,102700,1612980485,4085,4095,4100,4085,426
|
|
20231109,102600,1611236395,4095,4090,4095,4090,1447
|
|
20231109,102500,1605317635,4090,4085,4090,4080,1242
|
|
20231109,102400,1600238945,4090,4090,4090,4070,803
|
|
20231109,102300,1596956915,4090,4070,4095,4070,5876
|
|
20231109,102200,1572960420,4070,4065,4070,4060,644
|
|
20231109,102100,1570341280,4070,4070,4070,4065,120
|
|
20231109,102000,1569853070,4065,4075,4075,4065,579
|
|
20231109,101900,1567497090,4075,4065,4075,4060,2344
|
|
20231109,101800,1557957720,4065,4070,4070,4065,48
|
|
20231109,101700,1557762525,4070,4045,4070,4045,8702
|
|
20231109,101600,1522505545,4045,4045,4045,4045,255
|
|
20231109,101500,1521474070,4045,4045,4045,4040,4722
|
|
20231109,101400,1502396965,4045,4045,4045,4045,203
|
|
20231109,101300,1501575830,4045,4045,4045,4040,212
|
|
20231109,101200,1500719290,4040,4040,4045,4040,8044
|
|
20231109,101100,1468221420,4040,4040,4045,4040,107
|
|
20231109,101000,1467788855,4040,4030,4040,4030,848
|
|
20231109,100900,1464369640,4035,4035,4035,4035,21
|
|
20231109,100800,1464284905,4035,4035,4035,4030,1115
|
|
20231109,100700,1459791420,4025,4025,4050,4025,2539
|
|
20231109,100600,1449518320,4030,4030,4035,4025,1447
|
|
20231109,100500,1443689685,4030,4025,4030,4025,38
|
|
20231109,100400,1443536730,4025,4025,4025,4025,532
|
|
20231109,100300,1441395430,4025,4020,4030,4020,3508
|
|
20231109,100200,1427281350,4010,4015,4015,4010,204
|
|
20231109,100100,1426462310,4015,4015,4020,4015,1565
|
|
20231109,100000,1420172805,4020,4010,4020,4010,152
|
|
20231109,095900,1419563265,4010,4010,4020,4005,2490
|
|
20231109,095800,1409586955,4020,4005,4020,4000,1006
|
|
20231109,095700,1405559735,4020,4000,4020,4000,7245
|
|
20231109,095600,1376546825,4005,4005,4005,4000,7489
|
|
20231109,095500,1346584910,4005,4005,4010,4005,2191
|
|
20231109,095400,1337809430,4010,4015,4015,4005,24496
|
|
20231109,095300,1239630635,4015,4015,4020,4015,895
|
|
20231109,095200,1236032990,4015,4015,4015,4015,1985
|
|
20231109,095100,1228063215,4020,4020,4020,4015,385
|
|
20231109,095000,1226516240,4020,4020,4020,4020,476
|
|
20231109,094900,1224602720,4025,4030,4030,4020,315
|
|
20231109,094800,1223336345,4020,4025,4030,4020,3791
|
|
20231109,094700,1208094860,4025,4030,4030,4020,6012
|
|
20231109,094600,1183910355,4035,4025,4035,4025,2079
|
|
20231109,094500,1175541830,4025,4030,4030,4020,3381
|
|
20231109,094400,1161924445,4030,4030,4035,4030,567
|
|
20231109,094300,1159637950,4030,4025,4030,4025,1074
|
|
20231109,094200,1155311545,4025,4030,4035,4025,4190
|
|
20231109,094100,1138441240,4035,4035,4040,4030,3268
|
|
20231109,094000,1125270635,4040,4050,4050,4035,5891
|
|
20231109,093900,1101470685,4060,4055,4060,4050,734
|
|
20231109,093800,1098497790,4065,4055,4065,4050,820
|
|
20231109,093700,1095173055,4055,4050,4055,4050,66
|
|
20231109,093600,1094905740,4055,4060,4060,4050,342
|
|
20231109,093500,1093519695,4060,4045,4060,4045,5131
|
|
20231109,093400,1072712360,4060,4060,4060,4040,556
|
|
20231109,093300,1070465675,4065,4040,4065,4040,5150
|
|
20231109,093200,1049590290,4045,4045,4045,4040,1335
|
|
20231109,093100,1044191505,4045,4050,4050,4035,802
|
|
20231109,093000,1040944520,4050,4040,4055,4025,5132
|
|
20231109,092900,1020196255,4045,4030,4045,4030,10029
|
|
20231109,092800,979680845,4040,4040,4040,4030,2927
|
|
20231109,092700,967871845,4040,4045,4045,4035,2330
|
|
20231109,092600,958459810,4045,4055,4055,4045,12309
|
|
20231109,092500,908658660,4055,4050,4060,4050,2411
|
|
20231109,092400,898876275,4055,4050,4055,4050,726
|
|
20231109,092300,895935960,4050,4055,4060,4050,741
|
|
20231109,092200,892931715,4050,4055,4055,4050,1938
|
|
20231109,092100,885081810,4060,4055,4060,4055,418
|
|
20231109,092000,883386085,4050,4055,4060,4050,2731
|
|
20231109,091900,872313995,4055,4060,4065,4050,3262
|
|
20231109,091800,859071320,4060,4050,4065,4050,7653
|
|
20231109,091700,828018570,4050,4030,4060,4030,9953
|
|
20231109,091600,787788330,4020,4030,4030,4020,2384
|
|
20231109,091500,778191550,4030,4025,4040,4015,5263
|
|
20231109,091400,757009260,4025,4040,4040,4020,2165
|
|
20231109,091300,748286495,4020,4015,4040,4010,10919
|
|
20231109,091200,704329600,4010,4020,4020,4010,11535
|
|
20231109,091100,658041925,4020,4025,4025,4015,4000
|
|
20231109,091000,641979830,4020,4030,4035,4015,4831
|
|
20231109,090900,622563860,4035,4035,4035,4030,880
|
|
20231109,090800,619016595,4030,4025,4035,4015,5166
|
|
20231109,090700,598240890,4040,4030,4040,4020,5938
|
|
20231109,090600,574336230,4030,4025,4035,4010,9176
|
|
20231109,090500,537376575,4015,4010,4020,4005,10195
|
|
20231109,090400,496458115,4010,4040,4040,4000,46655
|
|
20231109,090300,309175510,4040,4050,4055,4040,3400
|
|
20231109,090200,295417320,4050,4085,4095,4035,18198
|
|
20231109,090100,221678175,4110,4085,4110,4060,12353
|
|
20231109,090000,171265945,4085,4085,4100,4060,41962
|