608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,190400,2842109370,3565,3565,3565,3565,0
|
|
20231107,190300,2842109370,3565,3565,3565,3565,0
|
|
20231107,190200,2842109370,3565,3565,3565,3565,0
|
|
20231107,190100,2842109370,3565,3565,3565,3565,0
|
|
20231107,190000,2842109370,3565,3565,3565,3565,0
|
|
20231107,185900,2842109370,3565,3565,3565,3565,0
|
|
20231107,185800,2842109370,3565,3565,3565,3565,0
|
|
20231107,185700,2842109370,3565,3565,3565,3565,0
|
|
20231107,185600,2842109370,3565,3565,3565,3565,0
|
|
20231107,185500,2842109370,3565,3565,3565,3565,0
|
|
20231107,185400,2842109370,3565,3565,3565,3565,0
|
|
20231107,185300,2842109370,3565,3565,3565,3565,0
|
|
20231107,185200,2842109370,3565,3565,3565,3565,0
|
|
20231107,185100,2842109370,3565,3565,3565,3565,0
|
|
20231107,185000,2842109370,3565,3565,3565,3565,0
|
|
20231107,184900,2842109370,3565,3565,3565,3565,0
|
|
20231107,184800,2842109370,3565,3565,3565,3565,0
|
|
20231107,184700,2842109370,3565,3565,3565,3565,0
|
|
20231107,184600,2842109370,3565,3565,3565,3565,0
|
|
20231107,184500,2842109370,3565,3565,3565,3565,0
|
|
20231107,184400,2842109370,3565,3565,3565,3565,0
|
|
20231107,184300,2842109370,3565,3565,3565,3565,0
|
|
20231107,184200,2842109370,3565,3565,3565,3565,0
|
|
20231107,184100,2842109370,3565,3565,3565,3565,0
|
|
20231107,184000,2842109370,3565,3565,3565,3565,0
|
|
20231107,183900,2842109370,3565,3565,3565,3565,0
|
|
20231107,183800,2842109370,3565,3565,3565,3565,0
|
|
20231107,183700,2842109370,3565,3565,3565,3565,0
|
|
20231107,183600,2842109370,3565,3565,3565,3565,0
|
|
20231107,183500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,183400,2842109370,3565,3565,3565,3565,0
|
|
20231107,183300,2842109370,3565,3565,3565,3565,0
|
|
20231107,183200,2842109370,3565,3565,3565,3565,0
|
|
20231107,183100,2842109370,3565,3565,3565,3565,0
|
|
20231107,183000,2842109370,3565,3565,3565,3565,0
|
|
20231107,182900,2842109370,3565,3565,3565,3565,0
|
|
20231107,182800,2842109370,3565,3565,3565,3565,0
|
|
20231107,182700,2842109370,3565,3565,3565,3565,0
|
|
20231107,182600,2842109370,3565,3565,3565,3565,0
|
|
20231107,182500,2842109370,3565,3565,3565,3565,0
|
|
20231107,182400,2842109370,3565,3565,3565,3565,0
|
|
20231107,182300,2842109370,3565,3565,3565,3565,0
|
|
20231107,182200,2842109370,3565,3565,3565,3565,0
|
|
20231107,182100,2842109370,3565,3565,3565,3565,0
|
|
20231107,182000,2842109370,3565,3565,3565,3565,0
|
|
20231107,181900,2842109370,3565,3565,3565,3565,0
|
|
20231107,181800,2842109370,3565,3565,3565,3565,0
|
|
20231107,181700,2842109370,3565,3565,3565,3565,0
|
|
20231107,181600,2842109370,3565,3565,3565,3565,0
|
|
20231107,181500,2842109370,3565,3565,3565,3565,0
|
|
20231107,181400,2842109370,3565,3565,3565,3565,0
|
|
20231107,181300,2842109370,3565,3565,3565,3565,0
|
|
20231107,181200,2842109370,3565,3565,3565,3565,0
|
|
20231107,181100,2842109370,3565,3565,3565,3565,0
|
|
20231107,181000,2842109370,3565,3565,3565,3565,0
|
|
20231107,180900,2842109370,3565,3565,3565,3565,0
|
|
20231107,180800,2842109370,3565,3565,3565,3565,0
|
|
20231107,180700,2842109370,3565,3565,3565,3565,0
|
|
20231107,180600,2842109370,3565,3565,3565,3565,0
|
|
20231107,180500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,180400,2842109370,3565,3565,3565,3565,0
|
|
20231107,180300,2842109370,3565,3565,3565,3565,0
|
|
20231107,180200,2842109370,3565,3565,3565,3565,0
|
|
20231107,180100,2842109370,3565,3565,3565,3565,0
|
|
20231107,180000,2842109370,3565,3565,3565,3565,0
|
|
20231107,175900,2842109370,3565,3565,3565,3565,0
|
|
20231107,175800,2842109370,3565,3565,3565,3565,0
|
|
20231107,175700,2842109370,3565,3565,3565,3565,0
|
|
20231107,175600,2842109370,3565,3565,3565,3565,0
|
|
20231107,175500,2842109370,3565,3565,3565,3565,0
|
|
20231107,175400,2842109370,3565,3565,3565,3565,0
|
|
20231107,175300,2842109370,3565,3565,3565,3565,0
|
|
20231107,175200,2842109370,3565,3565,3565,3565,0
|
|
20231107,175100,2842109370,3565,3565,3565,3565,0
|
|
20231107,175000,2842109370,3565,3565,3565,3565,0
|
|
20231107,174900,2842109370,3565,3565,3565,3565,0
|
|
20231107,174800,2842109370,3565,3565,3565,3565,0
|
|
20231107,174700,2842109370,3565,3565,3565,3565,0
|
|
20231107,174600,2842109370,3565,3565,3565,3565,0
|
|
20231107,174500,2842109370,3565,3565,3565,3565,0
|
|
20231107,174400,2842109370,3565,3565,3565,3565,0
|
|
20231107,174300,2842109370,3565,3565,3565,3565,0
|
|
20231107,174200,2842109370,3565,3565,3565,3565,0
|
|
20231107,174100,2842109370,3565,3565,3565,3565,0
|
|
20231107,174000,2842109370,3565,3565,3565,3565,0
|
|
20231107,173900,2842109370,3565,3565,3565,3565,0
|
|
20231107,173800,2842109370,3565,3565,3565,3565,0
|
|
20231107,173700,2842109370,3565,3565,3565,3565,0
|
|
20231107,173600,2842109370,3565,3565,3565,3565,0
|
|
20231107,173500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,173400,2842109370,3565,3565,3565,3565,0
|
|
20231107,173300,2842109370,3565,3565,3565,3565,0
|
|
20231107,173200,2842109370,3565,3565,3565,3565,0
|
|
20231107,173100,2842109370,3565,3565,3565,3565,0
|
|
20231107,173000,2842109370,3565,3565,3565,3565,0
|
|
20231107,172900,2842109370,3565,3565,3565,3565,0
|
|
20231107,172800,2842109370,3565,3565,3565,3565,0
|
|
20231107,172700,2842109370,3565,3565,3565,3565,0
|
|
20231107,172600,2842109370,3565,3565,3565,3565,0
|
|
20231107,172500,2842109370,3565,3565,3565,3565,0
|
|
20231107,172400,2842109370,3565,3565,3565,3565,0
|
|
20231107,172300,2842109370,3565,3565,3565,3565,0
|
|
20231107,172200,2842109370,3565,3565,3565,3565,0
|
|
20231107,172100,2842109370,3565,3565,3565,3565,0
|
|
20231107,172000,2842109370,3565,3565,3565,3565,0
|
|
20231107,171900,2842109370,3565,3565,3565,3565,0
|
|
20231107,171800,2842109370,3565,3565,3565,3565,0
|
|
20231107,171700,2842109370,3565,3565,3565,3565,0
|
|
20231107,171600,2842109370,3565,3565,3565,3565,0
|
|
20231107,171500,2842109370,3565,3565,3565,3565,0
|
|
20231107,171400,2842109370,3565,3565,3565,3565,0
|
|
20231107,171300,2842109370,3565,3565,3565,3565,0
|
|
20231107,171200,2842109370,3565,3565,3565,3565,0
|
|
20231107,171100,2842109370,3565,3565,3565,3565,0
|
|
20231107,171000,2842109370,3565,3565,3565,3565,0
|
|
20231107,170900,2842109370,3565,3565,3565,3565,0
|
|
20231107,170800,2842109370,3565,3565,3565,3565,0
|
|
20231107,170700,2842109370,3565,3565,3565,3565,0
|
|
20231107,170600,2842109370,3565,3565,3565,3565,0
|
|
20231107,170500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,170400,2842109370,3565,3565,3565,3565,0
|
|
20231107,170300,2842109370,3565,3565,3565,3565,0
|
|
20231107,170200,2842109370,3565,3565,3565,3565,0
|
|
20231107,170100,2842109370,3565,3565,3565,3565,0
|
|
20231107,170000,2842109370,3565,3565,3565,3565,0
|
|
20231107,165900,2842109370,3565,3565,3565,3565,0
|
|
20231107,165800,2842109370,3565,3565,3565,3565,0
|
|
20231107,165700,2842109370,3565,3565,3565,3565,0
|
|
20231107,165600,2842109370,3565,3565,3565,3565,0
|
|
20231107,165500,2842109370,3565,3565,3565,3565,0
|
|
20231107,165400,2842109370,3565,3565,3565,3565,0
|
|
20231107,165300,2842109370,3565,3565,3565,3565,0
|
|
20231107,165200,2842109370,3565,3565,3565,3565,0
|
|
20231107,165100,2842109370,3565,3565,3565,3565,0
|
|
20231107,165000,2842109370,3565,3565,3565,3565,0
|
|
20231107,164900,2842109370,3565,3565,3565,3565,0
|
|
20231107,164800,2842109370,3565,3565,3565,3565,0
|
|
20231107,164700,2842109370,3565,3565,3565,3565,0
|
|
20231107,164600,2842109370,3565,3565,3565,3565,0
|
|
20231107,164500,2842109370,3565,3565,3565,3565,0
|
|
20231107,164400,2842109370,3565,3565,3565,3565,0
|
|
20231107,164300,2842109370,3565,3565,3565,3565,0
|
|
20231107,164200,2842109370,3565,3565,3565,3565,0
|
|
20231107,164100,2842109370,3565,3565,3565,3565,0
|
|
20231107,164000,2842109370,3565,3565,3565,3565,0
|
|
20231107,163900,2842109370,3565,3565,3565,3565,0
|
|
20231107,163800,2842109370,3565,3565,3565,3565,0
|
|
20231107,163700,2842109370,3565,3565,3565,3565,0
|
|
20231107,163600,2842109370,3565,3565,3565,3565,0
|
|
20231107,163500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,163400,2842109370,3565,3565,3565,3565,0
|
|
20231107,163300,2842109370,3565,3565,3565,3565,0
|
|
20231107,163200,2842109370,3565,3565,3565,3565,0
|
|
20231107,163100,2842109370,3565,3565,3565,3565,0
|
|
20231107,163000,2842109370,3565,3565,3565,3565,0
|
|
20231107,162900,2842109370,3565,3565,3565,3565,0
|
|
20231107,162800,2842109370,3565,3565,3565,3565,0
|
|
20231107,162700,2842109370,3565,3565,3565,3565,0
|
|
20231107,162600,2842109370,3565,3565,3565,3565,0
|
|
20231107,162500,2842109370,3565,3565,3565,3565,0
|
|
20231107,162400,2842109370,3565,3565,3565,3565,0
|
|
20231107,162300,2842109370,3565,3565,3565,3565,0
|
|
20231107,162200,2842109370,3565,3565,3565,3565,0
|
|
20231107,162100,2842109370,3565,3565,3565,3565,0
|
|
20231107,162000,2842109370,3565,3565,3565,3565,0
|
|
20231107,161900,2842109370,3565,3565,3565,3565,0
|
|
20231107,161800,2842109370,3565,3565,3565,3565,0
|
|
20231107,161700,2842109370,3565,3565,3565,3565,0
|
|
20231107,161600,2842109370,3565,3565,3565,3565,0
|
|
20231107,161500,2842109370,3565,3565,3565,3565,0
|
|
20231107,161400,2842109370,3565,3565,3565,3565,0
|
|
20231107,161300,2842109370,3565,3565,3565,3565,0
|
|
20231107,161200,2842109370,3565,3565,3565,3565,0
|
|
20231107,161100,2842109370,3565,3565,3565,3565,0
|
|
20231107,161000,2842109370,3565,3565,3565,3565,0
|
|
20231107,160900,2842109370,3565,3565,3565,3565,0
|
|
20231107,160800,2842109370,3565,3565,3565,3565,0
|
|
20231107,160700,2842109370,3565,3565,3565,3565,0
|
|
20231107,160600,2842109370,3565,3565,3565,3565,0
|
|
20231107,160500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,160400,2842109370,3565,3565,3565,3565,0
|
|
20231107,160300,2842109370,3565,3565,3565,3565,0
|
|
20231107,160200,2842109370,3565,3565,3565,3565,0
|
|
20231107,160100,2842109370,3565,3565,3565,3565,0
|
|
20231107,160000,2842109370,3565,3565,3565,3565,0
|
|
20231107,155900,2842109370,3565,3565,3565,3565,0
|
|
20231107,155800,2842109370,3565,3565,3565,3565,0
|
|
20231107,155700,2842109370,3565,3565,3565,3565,0
|
|
20231107,155600,2842109370,3565,3565,3565,3565,0
|
|
20231107,155500,2842109370,3565,3565,3565,3565,0
|
|
20231107,155400,2842109370,3565,3565,3565,3565,0
|
|
20231107,155300,2842109370,3565,3565,3565,3565,0
|
|
20231107,155200,2842109370,3565,3565,3565,3565,0
|
|
20231107,155100,2842109370,3565,3565,3565,3565,0
|
|
20231107,155000,2842109370,3565,3565,3565,3565,0
|
|
20231107,154900,2842109370,3565,3565,3565,3565,0
|
|
20231107,154800,2842109370,3565,3565,3565,3565,0
|
|
20231107,154700,2842109370,3565,3565,3565,3565,0
|
|
20231107,154600,2842109370,3565,3565,3565,3565,0
|
|
20231107,154500,2842109370,3565,3565,3565,3565,0
|
|
20231107,154400,2842109370,3565,3565,3565,3565,0
|
|
20231107,154300,2842109370,3565,3565,3565,3565,0
|
|
20231107,154200,2842109370,3565,3565,3565,3565,0
|
|
20231107,154100,2842109370,3565,3565,3565,3565,0
|
|
20231107,154000,2842109370,3565,3565,3565,3565,0
|
|
20231107,153900,2842109370,3565,3565,3565,3565,0
|
|
20231107,153800,2842109370,3565,3565,3565,3565,0
|
|
20231107,153700,2842109370,3565,3565,3565,3565,0
|
|
20231107,153600,2842109370,3565,3565,3565,3565,0
|
|
20231107,153500,2842109370,3565,3565,3565,3565,17255
|
|
20231107,153400,2842109370,3565,3565,3565,3565,0
|
|
20231107,153300,2842109370,3565,3565,3565,3565,0
|
|
20231107,153200,2842109370,3565,3565,3565,3565,0
|
|
20231107,153100,2842109370,3565,3565,3565,3565,0
|
|
20231107,153000,2842109370,3565,3565,3565,3565,17255
|
|
20231107,152900,2780595295,3570,3570,3570,3570,0
|
|
20231107,152800,2780595295,3570,3570,3570,3570,0
|
|
20231107,152700,2780595295,3570,3570,3570,3570,0
|
|
20231107,152600,2780595295,3570,3570,3570,3570,0
|
|
20231107,152500,2780595295,3570,3570,3570,3570,0
|
|
20231107,152400,2780595295,3570,3570,3570,3570,0
|
|
20231107,152300,2780595295,3570,3570,3570,3570,0
|
|
20231107,152200,2780595295,3570,3570,3570,3570,0
|
|
20231107,152100,2780595295,3570,3570,3570,3570,0
|
|
20231107,152000,2780595295,3570,3570,3570,3570,0
|
|
20231107,151900,2780595295,3570,3580,3580,3570,4147
|
|
20231107,151800,2765783775,3575,3575,3580,3570,1718
|
|
20231107,151700,2759642490,3570,3575,3580,3570,779
|
|
20231107,151600,2756858635,3570,3570,3580,3570,441
|
|
20231107,151500,2755282710,3580,3575,3580,3575,1153
|
|
20231107,151400,2751160715,3575,3570,3575,3570,770
|
|
20231107,151300,2748408235,3575,3580,3580,3575,321
|
|
20231107,151200,2747259455,3580,3570,3580,3570,3377
|
|
20231107,151100,2735191245,3570,3575,3575,3570,803
|
|
20231107,151000,2732324075,3575,3565,3575,3565,1220
|
|
20231107,150900,2727970750,3570,3570,3570,3565,41
|
|
20231107,150800,2727824490,3565,3570,3575,3565,2975
|
|
20231107,150700,2717199485,3575,3575,3575,3575,2008
|
|
20231107,150600,2710020885,3575,3570,3575,3570,2018
|
|
20231107,150500,2702816395,3570,3570,3575,3570,1180
|
|
20231107,150400,2698603590,3575,3570,3575,3565,3290
|
|
20231107,150300,2686860100,3575,3575,3575,3575,39
|
|
20231107,150200,2686720675,3575,3575,3575,3565,802
|
|
20231107,150100,2683857360,3575,3575,3575,3575,2
|
|
20231107,150000,2683850210,3565,3570,3575,3565,1028
|
|
20231107,145900,2680182090,3570,3565,3570,3565,1160
|
|
20231107,145800,2676046255,3560,3570,3570,3560,2632
|
|
20231107,145700,2666666335,3570,3570,3570,3570,419
|
|
20231107,145600,2665170505,3570,3565,3570,3565,893
|
|
20231107,145500,2661986860,3565,3570,3570,3565,2095
|
|
20231107,145400,2654507715,3575,3565,3575,3565,2159
|
|
20231107,145300,2646798735,3565,3560,3565,3560,535
|
|
20231107,145200,2644891535,3570,3565,3570,3565,955
|
|
20231107,145100,2641486935,3565,3555,3565,3555,579
|
|
20231107,145000,2639426180,3560,3555,3560,3555,239
|
|
20231107,144900,2638576525,3560,3560,3560,3560,2
|
|
20231107,144800,2638569405,3555,3555,3555,3550,450
|
|
20231107,144700,2636971640,3555,3565,3570,3555,4310
|
|
20231107,144600,2621629365,3570,3575,3575,3565,3097
|
|
20231107,144500,2610572880,3575,3570,3575,3570,1257
|
|
20231107,144400,2606083685,3570,3570,3570,3570,1023
|
|
20231107,144300,2602431575,3570,3575,3575,3570,4705
|
|
20231107,144200,2585632490,3580,3585,3585,3570,12034
|
|
20231107,144100,2542611090,3585,3570,3595,3565,39673
|
|
20231107,144000,2400639090,3570,3565,3570,3565,12939
|
|
20231107,143900,2354511550,3565,3560,3565,3560,2165
|
|
20231107,143800,2346794440,3565,3555,3565,3550,4229
|
|
20231107,143700,2331751755,3555,3560,3560,3555,13222
|
|
20231107,143600,2284696150,3555,3555,3555,3555,1332
|
|
20231107,143500,2279960890,3555,3555,3555,3550,2490
|
|
20231107,143400,2271118990,3550,3550,3550,3550,16
|
|
20231107,143300,2271062190,3555,3555,3555,3550,383
|
|
20231107,143200,2269700850,3555,3550,3555,3550,195
|
|
20231107,143100,2269008235,3550,3550,3550,3550,1456
|
|
20231107,143000,2263839435,3555,3555,3555,3555,1
|
|
20231107,142900,2263835880,3555,3555,3555,3555,31
|
|
20231107,142800,2263725675,3555,3545,3555,3545,344
|
|
20231107,142700,2262503770,3550,3550,3550,3550,90
|
|
20231107,142600,2262184270,3560,3560,3560,3560,0
|
|
20231107,142500,2262184270,3560,3550,3560,3545,749
|
|
20231107,142400,2259524865,3550,3555,3555,3550,5243
|
|
20231107,142300,2240912210,3555,3560,3560,3555,653
|
|
20231107,142200,2238587585,3550,3560,3560,3550,98
|
|
20231107,142100,2238238755,3560,3550,3560,3550,232
|
|
20231107,142000,2237414835,3550,3555,3560,3550,7615
|
|
20231107,141900,2210343300,3555,3555,3560,3555,5547
|
|
20231107,141800,2190621935,3555,3550,3555,3550,6353
|
|
20231107,141700,2168068765,3550,3545,3550,3545,1325
|
|
20231107,141600,2163365780,3545,3545,3550,3545,3161
|
|
20231107,141500,2152160025,3545,3550,3550,3545,206
|
|
20231107,141400,2151429260,3545,3550,3550,3540,48
|
|
20231107,141300,2151258960,3550,3550,3550,3550,2
|
|
20231107,141200,2151251860,3545,3545,3545,3545,652
|
|
20231107,141100,2148940520,3535,3535,3535,3535,5
|
|
20231107,141000,2148922845,3545,3540,3545,3540,362
|
|
20231107,140900,2147641170,3540,3540,3540,3540,1822
|
|
20231107,140800,2141191290,3545,3540,3545,3540,1285
|
|
20231107,140700,2136641900,3540,3535,3540,3535,133
|
|
20231107,140600,2136171730,3535,3540,3540,3535,362
|
|
20231107,140500,2134891750,3550,3540,3550,3540,1006
|
|
20231107,140400,2131330450,3550,3550,3550,3550,28
|
|
20231107,140300,2131231050,3550,3550,3550,3550,50
|
|
20231107,140200,2131053550,3550,3550,3550,3550,10
|
|
20231107,140100,2131018050,3550,3550,3550,3535,175
|
|
20231107,140000,2130399035,3550,3545,3550,3545,6000
|
|
20231107,135900,2109106655,3545,3545,3545,3545,2
|
|
20231107,135800,2109099565,3545,3535,3545,3535,175
|
|
20231107,135700,2108480930,3535,3535,3535,3535,33
|
|
20231107,135600,2108364275,3525,3525,3525,3525,763
|
|
20231107,135500,2105674700,3525,3525,3525,3525,384
|
|
20231107,135400,2104321100,3525,3530,3530,3525,100
|
|
20231107,135300,2103968575,3525,3525,3525,3525,345
|
|
20231107,135200,2102752450,3540,3540,3540,3530,40023
|
|
20231107,135100,1961339200,3545,3545,3550,3540,933
|
|
20231107,135000,1958033075,3550,3550,3550,3545,1707
|
|
20231107,134900,1951981225,3550,3550,3550,3550,10
|
|
20231107,134800,1951945725,3550,3550,3550,3550,101
|
|
20231107,134700,1951587175,3550,3550,3550,3550,0
|
|
20231107,134600,1951587175,3550,3550,3550,3550,0
|
|
20231107,134500,1951587175,3550,3545,3550,3540,4192
|
|
20231107,134400,1936727605,3545,3540,3545,3540,327
|
|
20231107,134300,1935569220,3540,3540,3540,3540,293
|
|
20231107,134200,1934532000,3545,3540,3545,3540,344
|
|
20231107,134100,1933314215,3540,3545,3545,3540,215
|
|
20231107,134000,1932553090,3545,3545,3545,3545,10
|
|
20231107,133900,1932517640,3545,3540,3545,3540,501
|
|
20231107,133800,1930743595,3540,3540,3540,3540,391
|
|
20231107,133700,1929359455,3540,3540,3540,3540,1081
|
|
20231107,133600,1925532715,3545,3545,3545,3545,1
|
|
20231107,133500,1925529170,3540,3545,3545,3540,212
|
|
20231107,133400,1924778410,3540,3545,3545,3540,2955
|
|
20231107,133300,1914317685,3545,3545,3545,3545,1005
|
|
20231107,133200,1910754960,3545,3545,3545,3545,103
|
|
20231107,133100,1910389825,3545,3545,3545,3545,1194
|
|
20231107,133000,1906157095,3545,3540,3545,3540,136
|
|
20231107,132900,1905674980,3540,3540,3540,3540,250
|
|
20231107,132800,1904789980,3540,3540,3540,3540,455
|
|
20231107,132700,1903179280,3535,3545,3545,3535,328
|
|
20231107,132600,1902017600,3540,3540,3540,3535,2518
|
|
20231107,132500,1893116365,3545,3545,3545,3545,130
|
|
20231107,132400,1892655515,3535,3540,3540,3535,26
|
|
20231107,132300,1892563545,3545,3545,3545,3535,386
|
|
20231107,132200,1891195325,3535,3545,3545,3535,64
|
|
20231107,132100,1890968950,3545,3545,3545,3545,532
|
|
20231107,132000,1889083010,3535,3535,3535,3535,457
|
|
20231107,131900,1887467515,3540,3545,3545,3540,1867
|
|
20231107,131800,1880855235,3545,3545,3545,3540,74
|
|
20231107,131700,1880593245,3545,3540,3545,3540,502
|
|
20231107,131600,1878814705,3545,3540,3545,3540,1832
|
|
20231107,131500,1872326635,3545,3545,3545,3545,84
|
|
20231107,131400,1872028855,3540,3540,3540,3540,2000
|
|
20231107,131300,1864948855,3545,3545,3545,3545,698
|
|
20231107,131200,1862474445,3545,3545,3550,3545,747
|
|
20231107,131100,1859824230,3545,3540,3545,3540,2702
|
|
20231107,131000,1850258290,3550,3545,3550,3545,1373
|
|
20231107,130900,1845387715,3545,3545,3545,3545,126
|
|
20231107,130800,1844941045,3550,3545,3550,3545,501
|
|
20231107,130700,1843162915,3540,3540,3540,3540,1142
|
|
20231107,130600,1839120235,3535,3545,3545,3535,392
|
|
20231107,130500,1837732555,3545,3540,3545,3540,2408
|
|
20231107,130400,1829208040,3540,3540,3540,3535,119
|
|
20231107,130300,1828786835,3540,3535,3540,3535,375
|
|
20231107,130200,1827461205,3535,3535,3535,3535,1
|
|
20231107,130100,1827457670,3530,3535,3535,3530,305
|
|
20231107,130000,1826380970,3535,3535,3535,3535,110
|
|
20231107,125900,1825992120,3535,3530,3535,3530,823
|
|
20231107,125800,1823086845,3535,3540,3540,3535,1380
|
|
20231107,125700,1818208270,3540,3535,3540,3535,616
|
|
20231107,125600,1816030695,3540,3540,3540,3540,0
|
|
20231107,125500,1816030695,3540,3540,3540,3540,375
|
|
20231107,125400,1814703195,3540,3545,3550,3540,3673
|
|
20231107,125300,1801693550,3545,3545,3545,3545,160
|
|
20231107,125200,1801126350,3545,3545,3545,3540,1308
|
|
20231107,125100,1796494905,3550,3550,3550,3550,1
|
|
20231107,125000,1796491355,3550,3545,3550,3540,3539
|
|
20231107,124900,1783946180,3545,3550,3550,3545,522
|
|
20231107,124800,1782095685,3545,3540,3545,3540,3712
|
|
20231107,124700,1768947990,3540,3540,3540,3540,1167
|
|
20231107,124600,1764816810,3540,3540,3540,3535,1741
|
|
20231107,124500,1758660600,3545,3545,3545,3540,5215
|
|
20231107,124400,1740197875,3545,3545,3545,3545,687
|
|
20231107,124300,1737762460,3545,3550,3550,3545,2197
|
|
20231107,124200,1729974050,3550,3550,3550,3550,8575
|
|
20231107,124100,1699532800,3550,3555,3555,3550,3624
|
|
20231107,124000,1686667350,3555,3555,3555,3555,562
|
|
20231107,123900,1684669440,3560,3555,3560,3555,2707
|
|
20231107,123800,1675045105,3555,3560,3560,3555,282
|
|
20231107,123700,1674042380,3560,3565,3565,3555,2451
|
|
20231107,123600,1665314625,3565,3565,3565,3565,671
|
|
20231107,123500,1662922510,3565,3555,3565,3555,4099
|
|
20231107,123400,1648328845,3555,3550,3555,3550,7898
|
|
20231107,123300,1620253665,3550,3550,3550,3550,9666
|
|
20231107,123200,1585939365,3540,3540,3545,3540,10152
|
|
20231107,123100,1549975630,3540,3540,3545,3540,1994
|
|
20231107,123000,1542914490,3545,3525,3545,3525,9830
|
|
20231107,122900,1508141670,3535,3535,3535,3535,0
|
|
20231107,122800,1508141670,3535,3535,3535,3530,4369
|
|
20231107,122700,1492714255,3535,3530,3535,3530,2740
|
|
20231107,122600,1483042045,3520,3525,3530,3520,283
|
|
20231107,122500,1482044700,3525,3530,3530,3525,2290
|
|
20231107,122400,1473969875,3535,3525,3535,3525,166
|
|
20231107,122300,1473384715,3525,3520,3525,3520,355
|
|
20231107,122200,1472135110,3525,3535,3535,3515,418
|
|
20231107,122100,1470661340,3535,3515,3535,3515,1114
|
|
20231107,122000,1466734660,3520,3525,3525,3520,444
|
|
20231107,121900,1465171775,3520,3520,3520,3520,1018
|
|
20231107,121800,1461588415,3515,3515,3515,3515,1709
|
|
20231107,121700,1455581280,3510,3510,3510,3505,785
|
|
20231107,121600,1452827430,3510,3505,3510,3505,2426
|
|
20231107,121500,1444318875,3505,3510,3510,3505,1913
|
|
20231107,121400,1437606475,3515,3515,3515,3515,5
|
|
20231107,121300,1437588900,3515,3510,3515,3510,299
|
|
20231107,121200,1436539340,3510,3515,3515,3510,1256
|
|
20231107,121100,1432130775,3510,3515,3520,3510,1873
|
|
20231107,121000,1425546210,3515,3520,3520,3515,1817
|
|
20231107,120900,1419153225,3525,3525,3525,3525,2
|
|
20231107,120800,1419146175,3525,3525,3525,3525,1454
|
|
20231107,120700,1414020825,3525,3525,3530,3525,61
|
|
20231107,120600,1413805750,3525,3525,3525,3525,1174
|
|
20231107,120500,1409667400,3530,3530,3530,3530,1468
|
|
20231107,120400,1404485360,3530,3530,3530,3530,567
|
|
20231107,120300,1402483850,3525,3525,3525,3525,0
|
|
20231107,120200,1402483850,3525,3525,3525,3525,22
|
|
20231107,120100,1402406300,3525,3525,3525,3525,5
|
|
20231107,120000,1402388675,3525,3525,3525,3525,524
|
|
20231107,115900,1400541575,3525,3525,3525,3525,587
|
|
20231107,115800,1398472400,3525,3530,3530,3525,1354
|
|
20231107,115700,1393697525,3535,3540,3540,3535,5352
|
|
20231107,115600,1374766070,3535,3540,3540,3535,227
|
|
20231107,115500,1373963610,3540,3540,3540,3540,495
|
|
20231107,115400,1372211310,3540,3540,3540,3535,367
|
|
20231107,115300,1370912915,3535,3530,3545,3530,6493
|
|
20231107,115200,1347948655,3535,3530,3535,3530,172
|
|
20231107,115100,1347340970,3535,3535,3535,3535,50
|
|
20231107,115000,1347164220,3535,3530,3535,3530,26
|
|
20231107,114900,1347072430,3535,3535,3535,3535,39
|
|
20231107,114800,1346934565,3530,3530,3530,3530,148
|
|
20231107,114700,1346412125,3530,3530,3530,3530,196
|
|
20231107,114600,1345720245,3535,3530,3535,3530,500
|
|
20231107,114500,1343953825,3530,3530,3530,3530,3403
|
|
20231107,114400,1331941235,3530,3530,3530,3530,411
|
|
20231107,114300,1330490405,3530,3530,3530,3530,500
|
|
20231107,114200,1328725405,3530,3530,3530,3530,10
|
|
20231107,114100,1328690105,3530,3535,3535,3530,502
|
|
20231107,114000,1326917545,3535,3540,3540,3535,2434
|
|
20231107,113900,1318313290,3540,3540,3540,3535,999
|
|
20231107,113800,1314778330,3540,3540,3545,3540,1776
|
|
20231107,113700,1308491230,3540,3535,3540,3535,2312
|
|
20231107,113600,1300317030,3535,3540,3540,3535,900
|
|
20231107,113500,1297131280,3540,3535,3540,3535,296
|
|
20231107,113400,1296083690,3540,3540,3540,3540,80
|
|
20231107,113300,1295800490,3540,3535,3540,3530,3468
|
|
20231107,113200,1283542920,3540,3535,3540,3535,744
|
|
20231107,113100,1280912330,3535,3535,3535,3535,526
|
|
20231107,113000,1279052920,3535,3535,3540,3535,1143
|
|
20231107,112900,1275011410,3535,3535,3535,3530,1897
|
|
20231107,112800,1268305520,3540,3535,3540,3535,359
|
|
20231107,112700,1267036450,3535,3530,3535,3525,3656
|
|
20231107,112600,1254124395,3530,3525,3530,3520,1388
|
|
20231107,112500,1249231990,3525,3525,3525,3525,10
|
|
20231107,112400,1249196740,3520,3525,3525,3520,1015
|
|
20231107,112300,1245623930,3520,3520,3520,3520,0
|
|
20231107,112200,1245623930,3520,3520,3520,3520,25
|
|
20231107,112100,1245535930,3520,3520,3520,3520,1958
|
|
20231107,112000,1238643770,3520,3520,3530,3520,2187
|
|
20231107,111900,1230943150,3525,3525,3525,3525,160
|
|
20231107,111800,1230379150,3520,3520,3520,3520,49
|
|
20231107,111700,1230206670,3520,3530,3530,3520,280
|
|
20231107,111600,1229219600,3525,3525,3525,3525,201
|
|
20231107,111500,1228511075,3525,3540,3540,3525,3149
|
|
20231107,111400,1217409350,3540,3530,3540,3530,6153
|
|
20231107,111300,1195657510,3530,3530,3530,3530,1689
|
|
20231107,111200,1189695340,3535,3535,3535,3535,100
|
|
20231107,111100,1189341840,3535,3530,3535,3530,3885
|
|
20231107,111000,1175608540,3535,3530,3535,3530,535
|
|
20231107,110900,1173719545,3535,3535,3535,3530,444
|
|
20231107,110800,1172151415,3535,3530,3535,3530,6485
|
|
20231107,110700,1149227095,3530,3535,3535,3525,223
|
|
20231107,110600,1148440760,3530,3530,3530,3530,3710
|
|
20231107,110500,1135344460,3525,3530,3530,3525,2291
|
|
20231107,110400,1127267235,3525,3525,3525,3525,2031
|
|
20231107,110300,1120107960,3525,3530,3530,3525,3470
|
|
20231107,110200,1107859060,3530,3535,3535,3530,2616
|
|
20231107,110100,1098623835,3535,3535,3535,3530,395
|
|
20231107,110000,1097228720,3535,3530,3535,3530,38
|
|
20231107,105900,1097094430,3530,3525,3535,3525,253
|
|
20231107,105800,1096201500,3525,3525,3525,3520,1009
|
|
20231107,105700,1092644780,3525,3520,3525,3520,287
|
|
20231107,105600,1091633510,3520,3525,3525,3520,324
|
|
20231107,105500,1090491415,3520,3525,3525,3520,246
|
|
20231107,105400,1089624275,3530,3525,3530,3525,638
|
|
20231107,105300,1087372640,3525,3525,3525,3525,1059
|
|
20231107,105200,1083639665,3525,3525,3525,3525,501
|
|
20231107,105100,1081873640,3530,3530,3530,3530,0
|
|
20231107,105000,1081873640,3530,3525,3530,3525,63
|
|
20231107,104900,1081651500,3525,3525,3525,3525,50
|
|
20231107,104800,1081475250,3525,3535,3535,3525,5452
|
|
20231107,104700,1062237185,3535,3540,3540,3530,10190
|
|
20231107,104600,1026218435,3540,3540,3540,3540,222
|
|
20231107,104500,1025432555,3540,3540,3545,3535,2583
|
|
20231107,104400,1016281155,3540,3535,3540,3530,8418
|
|
20231107,104300,986494870,3540,3535,3540,3535,1511
|
|
20231107,104200,981150935,3535,3530,3535,3530,6373
|
|
20231107,104100,958623700,3535,3530,3535,3525,1624
|
|
20231107,104000,952888520,3525,3525,3525,3525,1068
|
|
20231107,103900,949123820,3510,3525,3525,3510,4811
|
|
20231107,103800,932192835,3530,3535,3535,3530,448
|
|
20231107,103700,930611215,3535,3530,3535,3525,1576
|
|
20231107,103600,925047985,3530,3525,3530,3525,241
|
|
20231107,103500,924197960,3530,3525,3530,3525,461
|
|
20231107,103400,922572185,3530,3530,3530,3525,819
|
|
20231107,103300,919683320,3525,3525,3525,3525,549
|
|
20231107,103200,917748095,3530,3535,3535,3530,1949
|
|
20231107,103100,910867625,3535,3525,3535,3525,2172
|
|
20231107,103000,903203450,3525,3520,3525,3520,296
|
|
20231107,102900,902160545,3520,3515,3520,3515,1015
|
|
20231107,102800,898589095,3515,3510,3515,3510,3
|
|
20231107,102700,898578560,3510,3510,3520,3510,298
|
|
20231107,102600,897531640,3510,3510,3510,3510,150
|
|
20231107,102500,897005140,3510,3510,3510,3510,534
|
|
20231107,102400,895130800,3520,3520,3520,3520,50
|
|
20231107,102300,894954800,3510,3510,3510,3510,192
|
|
20231107,102200,894280880,3520,3520,3520,3515,155
|
|
20231107,102100,893735780,3520,3510,3520,3500,213
|
|
20231107,102000,892988240,3510,3500,3510,3500,370
|
|
20231107,101900,891692745,3510,3500,3510,3500,1664
|
|
20231107,101800,885868335,3500,3500,3505,3500,972
|
|
20231107,101700,882466185,3505,3505,3505,3505,6
|
|
20231107,101600,882445155,3505,3505,3505,3495,34
|
|
20231107,101500,882326305,3500,3495,3505,3495,1159
|
|
20231107,101400,878273770,3495,3500,3500,3495,7570
|
|
20231107,101300,851790295,3505,3510,3520,3505,4077
|
|
20231107,101200,837486660,3520,3525,3525,3510,275
|
|
20231107,101100,836519060,3525,3525,3525,3525,0
|
|
20231107,101000,836519060,3525,3510,3525,3510,363
|
|
20231107,100900,835244915,3510,3510,3510,3510,101
|
|
20231107,100800,834890405,3505,3505,3505,3505,1381
|
|
20231107,100700,830050000,3505,3510,3510,3505,1317
|
|
20231107,100600,825429310,3510,3515,3515,3510,1039
|
|
20231107,100500,821782320,3515,3520,3520,3515,1744
|
|
20231107,100400,815651635,3520,3525,3525,3520,514
|
|
20231107,100300,813842340,3525,3520,3525,3520,830
|
|
20231107,100200,810919575,3520,3525,3525,3520,2162
|
|
20231107,100100,803309230,3520,3525,3530,3520,339
|
|
20231107,100000,802114370,3525,3525,3525,3525,71
|
|
20231107,095900,801864095,3520,3520,3525,3520,53
|
|
20231107,095800,801677530,3515,3520,3535,3515,2413
|
|
20231107,095700,793170520,3520,3510,3520,3510,852
|
|
20231107,095600,790178540,3515,3525,3525,3510,6288
|
|
20231107,095500,768058020,3525,3545,3545,3525,3005
|
|
20231107,095400,757457520,3545,3530,3550,3525,10945
|
|
20231107,095300,718671655,3530,3535,3535,3530,1750
|
|
20231107,095200,712493900,3540,3550,3555,3525,22776
|
|
20231107,095100,631812725,3555,3520,3555,3520,38843
|
|
20231107,095000,494200000,3530,3525,3530,3520,3131
|
|
20231107,094900,483166545,3520,3520,3525,3515,2372
|
|
20231107,094800,474807640,3520,3520,3520,3520,5200
|
|
20231107,094700,456503640,3520,3515,3520,3515,2506
|
|
20231107,094600,447682525,3525,3525,3525,3525,0
|
|
20231107,094500,447682525,3525,3525,3530,3525,8675
|
|
20231107,094400,417096850,3525,3510,3525,3510,2871
|
|
20231107,094300,406990935,3515,3510,3515,3510,1163
|
|
20231107,094200,402904870,3510,3515,3520,3510,1353
|
|
20231107,094100,398149350,3520,3520,3520,3520,151
|
|
20231107,094000,397617830,3520,3510,3520,3510,1798
|
|
20231107,093900,391299650,3515,3520,3520,3515,44
|
|
20231107,093800,391144780,3515,3515,3515,3510,490
|
|
20231107,093700,389422480,3510,3515,3515,3510,60
|
|
20231107,093600,389211630,3515,3515,3515,3510,1729
|
|
20231107,093500,383138325,3515,3520,3520,3515,592
|
|
20231107,093400,381057435,3520,3525,3525,3520,118
|
|
20231107,093300,380641880,3525,3515,3525,3510,3788
|
|
20231107,093200,367319650,3515,3510,3515,3510,1624
|
|
20231107,093100,361615865,3515,3515,3515,3510,149
|
|
20231107,093000,361092285,3510,3510,3515,3510,1030
|
|
20231107,092900,357474150,3510,3510,3510,3510,467
|
|
20231107,092800,355834980,3510,3520,3520,3510,9818
|
|
20231107,092700,321293435,3525,3525,3525,3525,578
|
|
20231107,092600,319255985,3520,3525,3525,3520,529
|
|
20231107,092500,317393750,3525,3525,3530,3520,5079
|
|
20231107,092400,299475700,3525,3520,3525,3515,10254
|
|
20231107,092300,263391925,3520,3520,3525,3520,2535
|
|
20231107,092200,254464690,3515,3515,3520,3515,3724
|
|
20231107,092100,241366450,3515,3520,3520,3510,3271
|
|
20231107,092000,229869765,3515,3520,3525,3515,3678
|
|
20231107,091900,216928845,3520,3520,3520,3515,840
|
|
20231107,091800,213972050,3520,3520,3520,3515,744
|
|
20231107,091700,211356520,3520,3515,3520,3515,1404
|
|
20231107,091600,206414465,3520,3515,3525,3515,2530
|
|
20231107,091500,197506045,3520,3525,3525,3520,1332
|
|
20231107,091400,192817380,3525,3510,3525,3510,9020
|
|
20231107,091300,161098380,3510,3510,3510,3510,4091
|
|
20231107,091200,146738970,3510,3500,3510,3500,506
|
|
20231107,091100,144963865,3510,3500,3510,3500,5511
|
|
20231107,091000,125645885,3500,3495,3500,3490,533
|
|
20231107,090900,123780975,3495,3490,3495,3485,2594
|
|
20231107,090800,114728615,3495,3495,3495,3490,1374
|
|
20231107,090700,109929280,3495,3480,3495,3480,2062
|
|
20231107,090600,102734035,3480,3475,3490,3465,3939
|
|
20231107,090500,89050210,3480,3460,3480,3460,2230
|
|
20231107,090400,81312935,3460,3470,3470,3455,2882
|
|
20231107,090300,71340600,3475,3485,3490,3470,7401
|
|
20231107,090200,45609270,3480,3495,3495,3480,1071
|
|
20231107,090100,41875525,3485,3495,3495,3475,3432
|
|
20231107,090000,29898230,3510,3510,3510,3495,8520
|