599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,185500,7094972790,2090,2090,2090,2090,0
|
|
20231106,185400,7094972790,2090,2090,2090,2090,0
|
|
20231106,185300,7094972790,2090,2090,2090,2090,0
|
|
20231106,185200,7094972790,2090,2090,2090,2090,0
|
|
20231106,185100,7094972790,2090,2090,2090,2090,0
|
|
20231106,185000,7094972790,2090,2090,2090,2090,0
|
|
20231106,184900,7094972790,2090,2090,2090,2090,0
|
|
20231106,184800,7094972790,2090,2090,2090,2090,0
|
|
20231106,184700,7094972790,2090,2090,2090,2090,0
|
|
20231106,184600,7094972790,2090,2090,2090,2090,0
|
|
20231106,184500,7094972790,2090,2090,2090,2090,0
|
|
20231106,184400,7094972790,2090,2090,2090,2090,0
|
|
20231106,184300,7094972790,2090,2090,2090,2090,0
|
|
20231106,184200,7094972790,2090,2090,2090,2090,0
|
|
20231106,184100,7094972790,2090,2090,2090,2090,0
|
|
20231106,184000,7094972790,2090,2090,2090,2090,0
|
|
20231106,183900,7094972790,2090,2090,2090,2090,0
|
|
20231106,183800,7094972790,2090,2090,2090,2090,0
|
|
20231106,183700,7094972790,2090,2090,2090,2090,0
|
|
20231106,183600,7094972790,2090,2090,2090,2090,0
|
|
20231106,183500,7094972790,2090,2090,2090,2090,0
|
|
20231106,183400,7094972790,2090,2090,2090,2090,0
|
|
20231106,183300,7094972790,2090,2090,2090,2090,0
|
|
20231106,183200,7094972790,2090,2090,2090,2090,0
|
|
20231106,183100,7094972790,2090,2090,2090,2090,0
|
|
20231106,183000,7094972790,2090,2090,2090,2090,0
|
|
20231106,182900,7094972790,2090,2090,2090,2090,0
|
|
20231106,182800,7094972790,2090,2090,2090,2090,0
|
|
20231106,182700,7094972790,2090,2090,2090,2090,0
|
|
20231106,182600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,182500,7094972790,2090,2090,2090,2090,0
|
|
20231106,182400,7094972790,2090,2090,2090,2090,0
|
|
20231106,182300,7094972790,2090,2090,2090,2090,0
|
|
20231106,182200,7094972790,2090,2090,2090,2090,0
|
|
20231106,182100,7094972790,2090,2090,2090,2090,0
|
|
20231106,182000,7094972790,2090,2090,2090,2090,0
|
|
20231106,181900,7094972790,2090,2090,2090,2090,0
|
|
20231106,181800,7094972790,2090,2090,2090,2090,0
|
|
20231106,181700,7094972790,2090,2090,2090,2090,0
|
|
20231106,181600,7094972790,2090,2090,2090,2090,0
|
|
20231106,181500,7094972790,2090,2090,2090,2090,0
|
|
20231106,181400,7094972790,2090,2090,2090,2090,0
|
|
20231106,181300,7094972790,2090,2090,2090,2090,0
|
|
20231106,181200,7094972790,2090,2090,2090,2090,0
|
|
20231106,181100,7094972790,2090,2090,2090,2090,0
|
|
20231106,181000,7094972790,2090,2090,2090,2090,0
|
|
20231106,180900,7094972790,2090,2090,2090,2090,0
|
|
20231106,180800,7094972790,2090,2090,2090,2090,0
|
|
20231106,180700,7094972790,2090,2090,2090,2090,0
|
|
20231106,180600,7094972790,2090,2090,2090,2090,0
|
|
20231106,180500,7094972790,2090,2090,2090,2090,0
|
|
20231106,180400,7094972790,2090,2090,2090,2090,0
|
|
20231106,180300,7094972790,2090,2090,2090,2090,0
|
|
20231106,180200,7094972790,2090,2090,2090,2090,0
|
|
20231106,180100,7094972790,2090,2090,2090,2090,0
|
|
20231106,180000,7094972790,2090,2090,2090,2090,0
|
|
20231106,175900,7094972790,2090,2090,2090,2090,0
|
|
20231106,175800,7094972790,2090,2090,2090,2090,0
|
|
20231106,175700,7094972790,2090,2090,2090,2090,0
|
|
20231106,175600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,175500,7094972790,2090,2090,2090,2090,0
|
|
20231106,175400,7094972790,2090,2090,2090,2090,0
|
|
20231106,175300,7094972790,2090,2090,2090,2090,0
|
|
20231106,175200,7094972790,2090,2090,2090,2090,0
|
|
20231106,175100,7094972790,2090,2090,2090,2090,0
|
|
20231106,175000,7094972790,2090,2090,2090,2090,0
|
|
20231106,174900,7094972790,2090,2090,2090,2090,0
|
|
20231106,174800,7094972790,2090,2090,2090,2090,0
|
|
20231106,174700,7094972790,2090,2090,2090,2090,0
|
|
20231106,174600,7094972790,2090,2090,2090,2090,0
|
|
20231106,174500,7094972790,2090,2090,2090,2090,0
|
|
20231106,174400,7094972790,2090,2090,2090,2090,0
|
|
20231106,174300,7094972790,2090,2090,2090,2090,0
|
|
20231106,174200,7094972790,2090,2090,2090,2090,0
|
|
20231106,174100,7094972790,2090,2090,2090,2090,0
|
|
20231106,174000,7094972790,2090,2090,2090,2090,0
|
|
20231106,173900,7094972790,2090,2090,2090,2090,0
|
|
20231106,173800,7094972790,2090,2090,2090,2090,0
|
|
20231106,173700,7094972790,2090,2090,2090,2090,0
|
|
20231106,173600,7094972790,2090,2090,2090,2090,0
|
|
20231106,173500,7094972790,2090,2090,2090,2090,0
|
|
20231106,173400,7094972790,2090,2090,2090,2090,0
|
|
20231106,173300,7094972790,2090,2090,2090,2090,0
|
|
20231106,173200,7094972790,2090,2090,2090,2090,0
|
|
20231106,173100,7094972790,2090,2090,2090,2090,0
|
|
20231106,173000,7094972790,2090,2090,2090,2090,0
|
|
20231106,172900,7094972790,2090,2090,2090,2090,0
|
|
20231106,172800,7094972790,2090,2090,2090,2090,0
|
|
20231106,172700,7094972790,2090,2090,2090,2090,0
|
|
20231106,172600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,172500,7094972790,2090,2090,2090,2090,0
|
|
20231106,172400,7094972790,2090,2090,2090,2090,0
|
|
20231106,172300,7094972790,2090,2090,2090,2090,0
|
|
20231106,172200,7094972790,2090,2090,2090,2090,0
|
|
20231106,172100,7094972790,2090,2090,2090,2090,0
|
|
20231106,172000,7094972790,2090,2090,2090,2090,0
|
|
20231106,171900,7094972790,2090,2090,2090,2090,0
|
|
20231106,171800,7094972790,2090,2090,2090,2090,0
|
|
20231106,171700,7094972790,2090,2090,2090,2090,0
|
|
20231106,171600,7094972790,2090,2090,2090,2090,0
|
|
20231106,171500,7094972790,2090,2090,2090,2090,0
|
|
20231106,171400,7094972790,2090,2090,2090,2090,0
|
|
20231106,171300,7094972790,2090,2090,2090,2090,0
|
|
20231106,171200,7094972790,2090,2090,2090,2090,0
|
|
20231106,171100,7094972790,2090,2090,2090,2090,0
|
|
20231106,171000,7094972790,2090,2090,2090,2090,0
|
|
20231106,170900,7094972790,2090,2090,2090,2090,0
|
|
20231106,170800,7094972790,2090,2090,2090,2090,0
|
|
20231106,170700,7094972790,2090,2090,2090,2090,0
|
|
20231106,170600,7094972790,2090,2090,2090,2090,0
|
|
20231106,170500,7094972790,2090,2090,2090,2090,0
|
|
20231106,170400,7094972790,2090,2090,2090,2090,0
|
|
20231106,170300,7094972790,2090,2090,2090,2090,0
|
|
20231106,170200,7094972790,2090,2090,2090,2090,0
|
|
20231106,170100,7094972790,2090,2090,2090,2090,0
|
|
20231106,170000,7094972790,2090,2090,2090,2090,0
|
|
20231106,165900,7094972790,2090,2090,2090,2090,0
|
|
20231106,165800,7094972790,2090,2090,2090,2090,0
|
|
20231106,165700,7094972790,2090,2090,2090,2090,0
|
|
20231106,165600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,165500,7094972790,2090,2090,2090,2090,0
|
|
20231106,165400,7094972790,2090,2090,2090,2090,0
|
|
20231106,165300,7094972790,2090,2090,2090,2090,0
|
|
20231106,165200,7094972790,2090,2090,2090,2090,0
|
|
20231106,165100,7094972790,2090,2090,2090,2090,0
|
|
20231106,165000,7094972790,2090,2090,2090,2090,0
|
|
20231106,164900,7094972790,2090,2090,2090,2090,0
|
|
20231106,164800,7094972790,2090,2090,2090,2090,0
|
|
20231106,164700,7094972790,2090,2090,2090,2090,0
|
|
20231106,164600,7094972790,2090,2090,2090,2090,0
|
|
20231106,164500,7094972790,2090,2090,2090,2090,0
|
|
20231106,164400,7094972790,2090,2090,2090,2090,0
|
|
20231106,164300,7094972790,2090,2090,2090,2090,0
|
|
20231106,164200,7094972790,2090,2090,2090,2090,0
|
|
20231106,164100,7094972790,2090,2090,2090,2090,0
|
|
20231106,164000,7094972790,2090,2090,2090,2090,0
|
|
20231106,163900,7094972790,2090,2090,2090,2090,0
|
|
20231106,163800,7094972790,2090,2090,2090,2090,0
|
|
20231106,163700,7094972790,2090,2090,2090,2090,0
|
|
20231106,163600,7094972790,2090,2090,2090,2090,0
|
|
20231106,163500,7094972790,2090,2090,2090,2090,0
|
|
20231106,163400,7094972790,2090,2090,2090,2090,0
|
|
20231106,163300,7094972790,2090,2090,2090,2090,0
|
|
20231106,163200,7094972790,2090,2090,2090,2090,0
|
|
20231106,163100,7094972790,2090,2090,2090,2090,0
|
|
20231106,163000,7094972790,2090,2090,2090,2090,0
|
|
20231106,162900,7094972790,2090,2090,2090,2090,0
|
|
20231106,162800,7094972790,2090,2090,2090,2090,0
|
|
20231106,162700,7094972790,2090,2090,2090,2090,0
|
|
20231106,162600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,162500,7094972790,2090,2090,2090,2090,0
|
|
20231106,162400,7094972790,2090,2090,2090,2090,0
|
|
20231106,162300,7094972790,2090,2090,2090,2090,0
|
|
20231106,162200,7094972790,2090,2090,2090,2090,0
|
|
20231106,162100,7094972790,2090,2090,2090,2090,0
|
|
20231106,162000,7094972790,2090,2090,2090,2090,0
|
|
20231106,161900,7094972790,2090,2090,2090,2090,0
|
|
20231106,161800,7094972790,2090,2090,2090,2090,0
|
|
20231106,161700,7094972790,2090,2090,2090,2090,0
|
|
20231106,161600,7094972790,2090,2090,2090,2090,0
|
|
20231106,161500,7094972790,2090,2090,2090,2090,0
|
|
20231106,161400,7094972790,2090,2090,2090,2090,0
|
|
20231106,161300,7094972790,2090,2090,2090,2090,0
|
|
20231106,161200,7094972790,2090,2090,2090,2090,0
|
|
20231106,161100,7094972790,2090,2090,2090,2090,0
|
|
20231106,161000,7094972790,2090,2090,2090,2090,0
|
|
20231106,160900,7094972790,2090,2090,2090,2090,0
|
|
20231106,160800,7094972790,2090,2090,2090,2090,0
|
|
20231106,160700,7094972790,2090,2090,2090,2090,0
|
|
20231106,160600,7094972790,2090,2090,2090,2090,0
|
|
20231106,160500,7094972790,2090,2090,2090,2090,0
|
|
20231106,160400,7094972790,2090,2090,2090,2090,0
|
|
20231106,160300,7094972790,2090,2090,2090,2090,0
|
|
20231106,160200,7094972790,2090,2090,2090,2090,0
|
|
20231106,160100,7094972790,2090,2090,2090,2090,0
|
|
20231106,160000,7094972790,2090,2090,2090,2090,0
|
|
20231106,155900,7094972790,2090,2090,2090,2090,0
|
|
20231106,155800,7094972790,2090,2090,2090,2090,0
|
|
20231106,155700,7094972790,2090,2090,2090,2090,0
|
|
20231106,155600,7094972790,2090,2090,2090,2090,88281
|
|
20231106,155500,7094972790,2090,2090,2090,2090,0
|
|
20231106,155400,7094972790,2090,2090,2090,2090,0
|
|
20231106,155300,7094972790,2090,2090,2090,2090,0
|
|
20231106,155200,7094972790,2090,2090,2090,2090,0
|
|
20231106,155100,7094972790,2090,2090,2090,2090,0
|
|
20231106,155000,7094972790,2090,2090,2090,2090,0
|
|
20231106,154900,7094972790,2090,2090,2090,2090,0
|
|
20231106,154800,7094972790,2090,2090,2090,2090,0
|
|
20231106,154700,7094972790,2090,2090,2090,2090,0
|
|
20231106,154600,7094972790,2090,2090,2090,2090,0
|
|
20231106,154500,7094972790,2090,2090,2090,2090,0
|
|
20231106,154400,7094972790,2090,2090,2090,2090,0
|
|
20231106,154300,7094972790,2090,2090,2090,2090,0
|
|
20231106,154200,7094972790,2090,2090,2090,2090,0
|
|
20231106,154100,7094972790,2090,2090,2090,2090,0
|
|
20231106,154000,7094972790,2090,2090,2090,2090,0
|
|
20231106,153900,7094972790,2090,2090,2090,2090,0
|
|
20231106,153800,7094972790,2090,2090,2090,2090,0
|
|
20231106,153700,7094972790,2090,2090,2090,2090,0
|
|
20231106,153600,7094972790,2090,2090,2090,2090,0
|
|
20231106,153500,7094972790,2090,2090,2090,2090,0
|
|
20231106,153400,7094972790,2090,2090,2090,2090,0
|
|
20231106,153300,7094972790,2090,2090,2090,2090,0
|
|
20231106,153200,7094972790,2090,2090,2090,2090,0
|
|
20231106,153100,7094972790,2090,2090,2090,2090,0
|
|
20231106,153000,7094972790,2090,2090,2090,2090,88281
|
|
20231106,152900,6910465500,2085,2085,2085,2085,0
|
|
20231106,152800,6910465500,2085,2085,2085,2085,0
|
|
20231106,152700,6910465500,2085,2085,2085,2085,0
|
|
20231106,152600,6910465500,2085,2085,2085,2085,0
|
|
20231106,152500,6910465500,2085,2085,2085,2085,0
|
|
20231106,152400,6910465500,2085,2085,2085,2085,0
|
|
20231106,152300,6910465500,2085,2085,2085,2085,0
|
|
20231106,152200,6910465500,2085,2085,2085,2085,0
|
|
20231106,152100,6910465500,2085,2085,2085,2085,0
|
|
20231106,152000,6910465500,2085,2085,2085,2085,0
|
|
20231106,151900,6910465500,2085,2085,2090,2085,2427
|
|
20231106,151800,6905403130,2090,2095,2095,2085,14660
|
|
20231106,151700,6874766365,2095,2090,2095,2090,502
|
|
20231106,151600,6873716375,2090,2100,2100,2090,1865
|
|
20231106,151500,6869816230,2090,2090,2100,2090,16061
|
|
20231106,151400,6836199700,2090,2090,2095,2090,19551
|
|
20231106,151300,6795278195,2095,2090,2095,2090,1597
|
|
20231106,151200,6791937945,2090,2090,2090,2085,482
|
|
20231106,151100,6790930620,2090,2090,2090,2085,1203
|
|
20231106,151000,6788416860,2090,2085,2090,2085,3022
|
|
20231106,150900,6782101985,2090,2090,2090,2085,3640
|
|
20231106,150800,6774495085,2090,2090,2090,2090,1327
|
|
20231106,150700,6771721655,2090,2085,2090,2085,1114
|
|
20231106,150600,6769393400,2090,2090,2090,2085,1686
|
|
20231106,150500,6765872525,2085,2090,2090,2085,2024
|
|
20231106,150400,6761647575,2090,2090,2095,2090,3631
|
|
20231106,150300,6754058750,2090,2090,2095,2090,4624
|
|
20231106,150200,6744394485,2090,2095,2095,2090,67
|
|
20231106,150100,6744254220,2095,2095,2095,2090,350
|
|
20231106,150000,6743520975,2095,2100,2100,2090,1678
|
|
20231106,145900,6740003695,2095,2090,2095,2090,5518
|
|
20231106,145800,6728450780,2090,2095,2095,2090,624
|
|
20231106,145700,6727145885,2090,2090,2095,2090,4307
|
|
20231106,145600,6718143755,2095,2095,2095,2095,10395
|
|
20231106,145500,6696366230,2090,2090,2095,2085,2307
|
|
20231106,145400,6691542540,2090,2090,2090,2090,3004
|
|
20231106,145300,6685264180,2095,2090,2095,2090,1242
|
|
20231106,145200,6682667715,2090,2090,2090,2085,2758
|
|
20231106,145100,6676905125,2090,2090,2090,2085,11583
|
|
20231106,145000,6652701225,2090,2090,2090,2090,1594
|
|
20231106,144900,6649369765,2090,2095,2095,2090,3183
|
|
20231106,144800,6642710195,2095,2090,2095,2090,12537
|
|
20231106,144700,6616505365,2095,2095,2095,2090,7063
|
|
20231106,144600,6601725025,2095,2095,2100,2095,2760
|
|
20231106,144500,6595942800,2095,2095,2100,2095,14495
|
|
20231106,144400,6565572530,2100,2100,2100,2095,645
|
|
20231106,144300,6564218145,2100,2100,2105,2100,3873
|
|
20231106,144200,6556084840,2105,2100,2105,2100,1638
|
|
20231106,144100,6552644940,2100,2105,2110,2100,20606
|
|
20231106,144000,6509226330,2105,2100,2110,2100,17439
|
|
20231106,143900,6472510410,2100,2090,2100,2090,55925
|
|
20231106,143800,6355198560,2090,2090,2090,2085,1755
|
|
20231106,143700,6351530710,2095,2085,2095,2085,21656
|
|
20231106,143600,6306269730,2085,2085,2090,2085,1161
|
|
20231106,143500,6303845520,2085,2085,2085,2085,2919
|
|
20231106,143400,6297759405,2085,2080,2085,2080,44900
|
|
20231106,143300,6204144410,2080,2080,2085,2080,357
|
|
20231106,143200,6203401835,2080,2080,2080,2080,260
|
|
20231106,143100,6202861035,2080,2080,2085,2080,2205
|
|
20231106,143000,6198274175,2080,2085,2085,2080,383
|
|
20231106,142900,6197475870,2085,2085,2085,2080,465
|
|
20231106,142800,6196508085,2085,2085,2090,2080,5246
|
|
20231106,142700,6185569965,2090,2085,2090,2085,576
|
|
20231106,142600,6184367505,2090,2090,2090,2085,58
|
|
20231106,142500,6184246295,2090,2085,2090,2085,3751
|
|
20231106,142400,6176407100,2085,2090,2090,2085,63
|
|
20231106,142300,6176275525,2085,2090,2090,2085,1760
|
|
20231106,142200,6172600505,2090,2085,2090,2085,12453
|
|
20231106,142100,6146585810,2090,2085,2090,2085,3584
|
|
20231106,142000,6139110670,2085,2085,2085,2080,10650
|
|
20231106,141900,6116911480,2085,2085,2085,2080,34
|
|
20231106,141800,6116840595,2080,2080,2080,2080,2360
|
|
20231106,141700,6111931795,2085,2080,2085,2075,2035
|
|
20231106,141600,6107699095,2080,2080,2080,2080,2171
|
|
20231106,141500,6103183415,2075,2080,2080,2075,25223
|
|
20231106,141400,6050719600,2080,2080,2080,2080,9804
|
|
20231106,141300,6030327280,2080,2085,2085,2080,541
|
|
20231106,141200,6029201795,2080,2080,2085,2080,12369
|
|
20231106,141100,6003424650,2085,2085,2085,2080,10151
|
|
20231106,141000,5982259865,2085,2085,2085,2085,130
|
|
20231106,140900,5981988815,2085,2085,2085,2080,1084
|
|
20231106,140800,5979733690,2080,2080,2080,2080,300
|
|
20231106,140700,5979109690,2080,2085,2085,2080,2112
|
|
20231106,140600,5974711655,2085,2085,2085,2085,613
|
|
20231106,140500,5973433550,2085,2085,2085,2085,2175
|
|
20231106,140400,5968898675,2085,2085,2085,2080,936
|
|
20231106,140300,5966947130,2080,2080,2090,2080,6655
|
|
20231106,140200,5953071485,2085,2085,2085,2080,93
|
|
20231106,140100,5952877775,2085,2090,2090,2080,19504
|
|
20231106,140000,5912297740,2085,2090,2090,2085,179
|
|
20231106,135900,5911924520,2085,2090,2090,2085,9114
|
|
20231106,135800,5892921075,2085,2090,2090,2085,3975
|
|
20231106,135700,5884622835,2090,2090,2090,2085,526
|
|
20231106,135600,5883523645,2090,2090,2090,2085,573
|
|
20231106,135500,5882326325,2090,2090,2090,2085,634
|
|
20231106,135400,5881003715,2090,2085,2090,2085,5150
|
|
20231106,135300,5870254740,2090,2090,2090,2085,6731
|
|
20231106,135200,5856192230,2090,2090,2090,2085,502
|
|
20231106,135100,5855145300,2085,2085,2085,2085,584
|
|
20231106,135000,5853927660,2090,2090,2090,2085,753
|
|
20231106,134900,5852354135,2090,2085,2090,2080,22923
|
|
20231106,134800,5804568425,2085,2080,2085,2080,3062
|
|
20231106,134700,5798199440,2085,2085,2085,2080,1875
|
|
20231106,134600,5794298935,2085,2080,2085,2080,476
|
|
20231106,134500,5793307335,2080,2085,2085,2080,60
|
|
20231106,134400,5793182275,2085,2080,2085,2080,4408
|
|
20231106,134300,5784011160,2080,2085,2085,2080,1202
|
|
20231106,134200,5781507755,2080,2085,2085,2080,1213
|
|
20231106,134100,5778979200,2085,2085,2085,2085,2435
|
|
20231106,134000,5773902225,2085,2080,2085,2080,319
|
|
20231106,133900,5773238200,2085,2080,2085,2080,124
|
|
20231106,133800,5772980275,2085,2085,2085,2085,56
|
|
20231106,133700,5772863515,2085,2085,2085,2085,210
|
|
20231106,133600,5772425665,2085,2085,2085,2085,183
|
|
20231106,133500,5772044110,2080,2085,2085,2080,5317
|
|
20231106,133400,5760958475,2080,2080,2080,2080,644
|
|
20231106,133300,5759618955,2085,2085,2085,2080,2243
|
|
20231106,133200,5754942475,2085,2085,2085,2085,42
|
|
20231106,133100,5754854905,2085,2085,2085,2080,726
|
|
20231106,133000,5753342350,2085,2080,2085,2080,991
|
|
20231106,132900,5751279660,2080,2085,2085,2080,2119
|
|
20231106,132800,5746862840,2085,2085,2085,2080,6971
|
|
20231106,132700,5732337550,2080,2080,2080,2080,101
|
|
20231106,132600,5732127470,2080,2080,2085,2080,736
|
|
20231106,132500,5730596565,2085,2080,2085,2080,282
|
|
20231106,132400,5730009500,2080,2080,2080,2080,49
|
|
20231106,132300,5729907580,2080,2085,2085,2080,2350
|
|
20231106,132200,5725019275,2085,2080,2085,2080,1820
|
|
20231106,132100,5721224580,2080,2080,2080,2080,99
|
|
20231106,132000,5721018660,2085,2085,2085,2080,1654
|
|
20231106,131900,5717574040,2085,2085,2085,2085,11579
|
|
20231106,131800,5693431825,2085,2080,2090,2080,7020
|
|
20231106,131700,5678795025,2085,2090,2090,2080,24
|
|
20231106,131600,5678744965,2090,2085,2090,2080,8280
|
|
20231106,131500,5661481400,2090,2090,2090,2085,2617
|
|
20231106,131400,5656015070,2090,2090,2090,2090,925
|
|
20231106,131300,5654081820,2090,2090,2090,2085,4768
|
|
20231106,131200,5644118000,2090,2085,2090,2085,1976
|
|
20231106,131100,5639989660,2085,2090,2090,2085,1520
|
|
20231106,131000,5636812865,2090,2085,2090,2085,3613
|
|
20231106,130900,5629278790,2085,2085,2090,2085,818
|
|
20231106,130800,5627573255,2090,2085,2090,2085,3608
|
|
20231106,130700,5620050535,2090,2085,2090,2085,38
|
|
20231106,130600,5619971245,2090,2090,2090,2085,1044
|
|
20231106,130500,5617789295,2085,2085,2090,2085,635
|
|
20231106,130400,5616464870,2085,2085,2090,2085,4756
|
|
20231106,130300,5606545895,2085,2090,2090,2080,1101
|
|
20231106,130200,5604253305,2080,2085,2090,2080,2692
|
|
20231106,130100,5598630855,2085,2085,2090,2085,3077
|
|
20231106,130000,5592208975,2090,2075,2090,2075,65814
|
|
20231106,125900,5455192375,2075,2080,2080,2075,816
|
|
20231106,125800,5453495615,2075,2075,2080,2075,6642
|
|
20231106,125700,5439712675,2075,2075,2075,2075,3646
|
|
20231106,125600,5432147225,2075,2080,2080,2075,11653
|
|
20231106,125500,5407967225,2075,2080,2080,2075,2258
|
|
20231106,125400,5403281650,2080,2080,2080,2075,2486
|
|
20231106,125300,5398115300,2080,2080,2080,2075,1408
|
|
20231106,125200,5395193590,2080,2080,2080,2080,829
|
|
20231106,125100,5393469270,2075,2075,2075,2075,73
|
|
20231106,125000,5393317795,2080,2080,2080,2080,134
|
|
20231106,124900,5393039075,2080,2075,2080,2075,312
|
|
20231106,124800,5392390140,2075,2080,2080,2075,4681
|
|
20231106,124700,5382658660,2080,2075,2080,2075,1845
|
|
20231106,124600,5378826475,2080,2080,2080,2080,182
|
|
20231106,124500,5378447915,2075,2075,2080,2075,419
|
|
20231106,124400,5377578415,2075,2080,2080,2075,661
|
|
20231106,124300,5376203835,2080,2080,2080,2080,146
|
|
20231106,124200,5375900155,2080,2080,2080,2075,1556
|
|
20231106,124100,5372663755,2070,2080,2080,2070,2973
|
|
20231106,124000,5366496050,2080,2080,2080,2075,363
|
|
20231106,123900,5365741260,2080,2075,2085,2075,3318
|
|
20231106,123800,5358843500,2075,2080,2080,2075,1997
|
|
20231106,123700,5354699470,2075,2080,2080,2075,947
|
|
20231106,123600,5352733210,2080,2080,2080,2075,3466
|
|
20231106,123500,5345539930,2080,2080,2080,2075,5110
|
|
20231106,123400,5334931130,2080,2080,2080,2075,5654
|
|
20231106,123300,5323171775,2080,2075,2080,2075,307
|
|
20231106,123200,5322533745,2080,2080,2080,2075,3218
|
|
20231106,123100,5315856335,2075,2075,2080,2075,1352
|
|
20231106,123000,5313050675,2075,2080,2080,2075,185
|
|
20231106,122900,5312666475,2075,2075,2080,2070,3350
|
|
20231106,122800,5305724200,2080,2075,2085,2075,643
|
|
20231106,122700,5304387255,2075,2080,2080,2070,3019
|
|
20231106,122600,5298125015,2070,2080,2085,2070,2689
|
|
20231106,122500,5292529370,2080,2070,2080,2070,1259
|
|
20231106,122400,5289921655,2070,2075,2080,2070,5815
|
|
20231106,122300,5277838215,2075,2075,2075,2075,1070
|
|
20231106,122200,5275617965,2075,2075,2080,2075,4755
|
|
20231106,122100,5265751290,2075,2075,2080,2075,474
|
|
20231106,122000,5264767730,2080,2080,2080,2080,6469
|
|
20231106,121900,5251312210,2080,2075,2080,2075,7219
|
|
20231106,121800,5236297690,2080,2075,2080,2075,4229
|
|
20231106,121700,5227522185,2075,2080,2080,2075,1153
|
|
20231106,121600,5225129155,2080,2080,2080,2075,1183
|
|
20231106,121500,5222669580,2075,2075,2080,2075,13430
|
|
20231106,121400,5194737285,2075,2075,2080,2075,758
|
|
20231106,121300,5193163600,2075,2080,2080,2075,1927
|
|
20231106,121200,5189162975,2080,2080,2080,2075,862
|
|
20231106,121100,5187370870,2080,2080,2080,2075,1323
|
|
20231106,121000,5184620560,2080,2080,2080,2075,654
|
|
20231106,120900,5183262740,2080,2075,2080,2075,3536
|
|
20231106,120800,5175915535,2075,2075,2080,2075,381
|
|
20231106,120700,5175124945,2080,2075,2080,2070,6547
|
|
20231106,120600,5161557385,2075,2075,2080,2075,8036
|
|
20231106,120500,5144880410,2075,2080,2080,2075,1593
|
|
20231106,120400,5141572150,2085,2075,2085,2075,2211
|
|
20231106,120300,5136973810,2075,2080,2080,2075,2092
|
|
20231106,120200,5132632365,2075,2085,2085,2075,37513
|
|
20231106,120100,5054630970,2085,2085,2085,2080,2156
|
|
20231106,120000,5050144545,2085,2085,2085,2080,1046
|
|
20231106,115900,5047964170,2085,2090,2090,2085,4064
|
|
20231106,115800,5039490450,2090,2090,2090,2090,87
|
|
20231106,115700,5039308620,2090,2085,2090,2085,1070
|
|
20231106,115600,5037077170,2085,2085,2090,2085,6746
|
|
20231106,115500,5023011730,2090,2085,2090,2085,3862
|
|
20231106,115400,5014959240,2085,2085,2085,2085,1376
|
|
20231106,115300,5012090280,2085,2085,2090,2085,5548
|
|
20231106,115200,5000521750,2090,2090,2090,2085,2192
|
|
20231106,115100,4995941475,2090,2090,2090,2085,5467
|
|
20231106,115000,4984525330,2095,2095,2095,2090,4600
|
|
20231106,114900,4974910815,2095,2090,2100,2090,2942
|
|
20231106,114800,4968746885,2090,2095,2095,2090,1839
|
|
20231106,114700,4964897115,2100,2100,2100,2095,2123
|
|
20231106,114600,4960448825,2095,2095,2100,2095,8496
|
|
20231106,114500,4942649485,2100,2100,2100,2095,4822
|
|
20231106,114400,4932538125,2100,2105,2105,2095,18722
|
|
20231106,114300,4893221295,2105,2105,2105,2100,10013
|
|
20231106,114200,4872149720,2105,2100,2105,2095,9059
|
|
20231106,114100,4853116555,2095,2095,2100,2095,13558
|
|
20231106,114000,4824645510,2100,2085,2100,2085,9458
|
|
20231106,113900,4804845330,2090,2085,2090,2085,10493
|
|
20231106,113800,4782967280,2085,2090,2090,2085,10546
|
|
20231106,113700,4760978715,2090,2090,2095,2090,3205
|
|
20231106,113600,4754280150,2095,2095,2095,2090,5058
|
|
20231106,113500,4743694385,2090,2090,2095,2090,5404
|
|
20231106,113400,4732400000,2090,2105,2105,2085,38866
|
|
20231106,113300,4650985515,2105,2110,2110,2105,39278
|
|
20231106,113200,4568246555,2110,2100,2110,2100,46838
|
|
20231106,113100,4469488915,2100,2095,2105,2090,77078
|
|
20231106,113000,4307659810,2095,2090,2100,2085,29055
|
|
20231106,112900,4246866635,2090,2100,2100,2090,19879
|
|
20231106,112800,4205180270,2100,2090,2100,2090,14426
|
|
20231106,112700,4174965440,2095,2095,2095,2090,9710
|
|
20231106,112600,4154625830,2095,2095,2095,2090,22402
|
|
20231106,112500,4107693895,2095,2090,2095,2090,8479
|
|
20231106,112400,4089969380,2085,2090,2090,2085,994
|
|
20231106,112300,4087895785,2090,2090,2090,2085,8508
|
|
20231106,112200,4070122045,2090,2085,2090,2085,4328
|
|
20231106,112100,4061094220,2090,2085,2090,2080,4360
|
|
20231106,112000,4052006515,2080,2085,2085,2075,8381
|
|
20231106,111900,4034559470,2085,2085,2090,2085,11415
|
|
20231106,111800,4010717690,2085,2090,2090,2085,32080
|
|
20231106,111700,3943683745,2090,2090,2090,2085,2839
|
|
20231106,111600,3937750245,2085,2070,2090,2065,65389
|
|
20231106,111500,3801669665,2070,2070,2075,2070,20172
|
|
20231106,111400,3759913620,2070,2075,2080,2070,6151
|
|
20231106,111300,3747152070,2080,2080,2080,2075,33
|
|
20231106,111200,3747083540,2080,2080,2080,2075,10185
|
|
20231106,111100,3725938740,2080,2080,2080,2075,1678
|
|
20231106,111000,3722456860,2080,2080,2080,2070,1474
|
|
20231106,110900,3719402100,2080,2075,2080,2075,6926
|
|
20231106,110800,3705029000,2075,2070,2075,2065,3245
|
|
20231106,110700,3698310060,2070,2070,2075,2070,2905
|
|
20231106,110600,3692295200,2070,2070,2070,2070,4734
|
|
20231106,110500,3682495820,2070,2070,2075,2070,4327
|
|
20231106,110400,3673526345,2070,2065,2070,2065,4502
|
|
20231106,110300,3664219695,2065,2075,2075,2065,5923
|
|
20231106,110200,3651950915,2075,2070,2075,2070,2914
|
|
20231106,110100,3645906875,2070,2075,2075,2070,3832
|
|
20231106,110000,3637967165,2075,2080,2080,2075,11839
|
|
20231106,105900,3613401065,2080,2080,2080,2075,1158
|
|
20231106,105800,3610997205,2080,2080,2080,2080,1979
|
|
20231106,105700,3606880885,2080,2080,2085,2080,10302
|
|
20231106,105600,3585452420,2080,2080,2080,2080,3806
|
|
20231106,105500,3577535940,2080,2080,2080,2075,3220
|
|
20231106,105400,3570840375,2075,2075,2080,2075,1347
|
|
20231106,105300,3568043295,2075,2075,2080,2075,8676
|
|
20231106,105200,3550025535,2075,2075,2075,2075,10362
|
|
20231106,105100,3528524385,2075,2080,2080,2075,654
|
|
20231106,105000,3527167295,2075,2075,2080,2075,1913
|
|
20231106,104900,3523197690,2075,2070,2075,2070,4526
|
|
20231106,104800,3513814245,2070,2075,2075,2070,2102
|
|
20231106,104700,3509459820,2075,2075,2075,2070,7051
|
|
20231106,104600,3494833410,2080,2075,2080,2075,293
|
|
20231106,104500,3494224790,2080,2080,2085,2080,4955
|
|
20231106,104400,3483917275,2080,2080,2085,2080,103
|
|
20231106,104300,3483702830,2085,2080,2085,2080,2939
|
|
20231106,104200,3477588190,2080,2075,2080,2075,8804
|
|
20231106,104100,3459308145,2075,2085,2085,2075,15928
|
|
20231106,104000,3426166380,2085,2085,2085,2080,5039
|
|
20231106,103900,3415668085,2080,2085,2085,2080,3620
|
|
20231106,103800,3408129035,2085,2085,2085,2080,6695
|
|
20231106,103700,3394177655,2085,2075,2090,2075,33335
|
|
20231106,103600,3324752985,2080,2070,2080,2070,29808
|
|
20231106,103500,3262956820,2065,2065,2065,2060,5018
|
|
20231106,103400,3252596075,2065,2060,2065,2060,8049
|
|
20231106,103300,3235977715,2060,2060,2065,2055,10583
|
|
20231106,103200,3214176250,2060,2050,2060,2050,2311
|
|
20231106,103100,3209436895,2060,2050,2060,2050,5558
|
|
20231106,103000,3198018235,2050,2055,2055,2050,13084
|
|
20231106,102900,3171180780,2055,2060,2060,2050,2022
|
|
20231106,102800,3167030245,2055,2055,2055,2055,7679
|
|
20231106,102700,3151249900,2055,2050,2060,2050,3660
|
|
20231106,102600,3143728755,2060,2055,2060,2050,23522
|
|
20231106,102500,3095453100,2060,2065,2065,2055,11547
|
|
20231106,102400,3071651880,2060,2050,2060,2050,3048
|
|
20231106,102300,3065373100,2060,2050,2060,2050,9382
|
|
20231106,102200,3046127470,2050,2065,2065,2050,57821
|
|
20231106,102100,2927027915,2065,2070,2070,2065,9012
|
|
20231106,102000,2908408780,2070,2070,2070,2065,5590
|
|
20231106,101900,2896856225,2065,2070,2070,2065,2108
|
|
20231106,101800,2892493645,2065,2075,2075,2065,8612
|
|
20231106,101700,2874671805,2070,2070,2075,2065,7742
|
|
20231106,101600,2858644860,2070,2070,2070,2065,5419
|
|
20231106,101500,2847452685,2070,2070,2075,2065,8905
|
|
20231106,101400,2829031820,2070,2075,2075,2065,19113
|
|
20231106,101300,2789434035,2075,2075,2080,2070,21611
|
|
20231106,101200,2744586010,2080,2070,2080,2065,54937
|
|
20231106,101100,2630596845,2070,2040,2070,2040,243485
|
|
20231106,101000,2131153850,2040,2040,2040,2035,5006
|
|
20231106,100900,2120957400,2040,2040,2040,2035,19652
|
|
20231106,100800,2080945205,2040,2040,2040,2035,943
|
|
20231106,100700,2079022110,2040,2040,2040,2040,3408
|
|
20231106,100600,2072069790,2040,2035,2040,2035,816
|
|
20231106,100500,2070409200,2035,2035,2040,2035,2175
|
|
20231106,100400,2065973750,2035,2035,2040,2035,990
|
|
20231106,100300,2063959065,2040,2030,2040,2030,2848
|
|
20231106,100200,2058170510,2035,2040,2040,2035,6527
|
|
20231106,100100,2044881685,2045,2045,2045,2040,1315
|
|
20231106,100000,2042195230,2040,2040,2045,2035,9419
|
|
20231106,095900,2022981465,2040,2045,2045,2035,1009
|
|
20231106,095800,2020921665,2040,2035,2045,2035,833
|
|
20231106,095700,2019220605,2040,2045,2045,2035,6313
|
|
20231106,095600,2006347725,2045,2035,2045,2030,34378
|
|
20231106,095500,1936232735,2040,2035,2040,2030,4197
|
|
20231106,095400,1927696190,2040,2030,2040,2030,21030
|
|
20231106,095300,1884898555,2025,2035,2035,2025,8019
|
|
20231106,095200,1868623915,2035,2030,2035,2030,1867
|
|
20231106,095100,1864833840,2030,2030,2030,2030,5575
|
|
20231106,095000,1853516590,2030,2030,2035,2030,2246
|
|
20231106,094900,1848956685,2035,2035,2035,2030,48
|
|
20231106,094800,1848859220,2035,2030,2040,2025,25342
|
|
20231106,094700,1797302505,2035,2035,2035,2025,2025
|
|
20231106,094600,1793199210,2025,2035,2035,2025,4482
|
|
20231106,094500,1784100380,2035,2035,2035,2030,5195
|
|
20231106,094400,1773551490,2035,2035,2035,2030,1030
|
|
20231106,094300,1771460450,2030,2030,2035,2030,3318
|
|
20231106,094200,1764724775,2035,2035,2035,2035,2241
|
|
20231106,094100,1760164340,2035,2030,2035,2030,3075
|
|
20231106,094000,1753916875,2035,2035,2035,2030,1317
|
|
20231106,093900,1751243300,2030,2030,2035,2030,3314
|
|
20231106,093800,1744514225,2030,2040,2040,2030,3020
|
|
20231106,093700,1738370120,2040,2035,2040,2035,1017
|
|
20231106,093600,1736300430,2035,2040,2040,2035,6281
|
|
20231106,093500,1723518455,2040,2030,2040,2030,5482
|
|
20231106,093400,1712362995,2030,2030,2035,2030,1104
|
|
20231106,093300,1710118055,2035,2030,2035,2030,11113
|
|
20231106,093200,1687557405,2035,2040,2040,2030,2108
|
|
20231106,093100,1683266605,2040,2030,2040,2030,4458
|
|
20231106,093000,1674201090,2035,2035,2035,2030,8376
|
|
20231106,092900,1657160355,2035,2035,2040,2035,6660
|
|
20231106,092800,1643606835,2040,2035,2040,2035,5492
|
|
20231106,092700,1632422150,2040,2030,2040,2030,22693
|
|
20231106,092600,1586243950,2030,2035,2035,2030,5349
|
|
20231106,092500,1575374430,2035,2035,2035,2030,281
|
|
20231106,092400,1574802645,2035,2030,2035,2030,1537
|
|
20231106,092300,1571681335,2030,2030,2035,2025,4437
|
|
20231106,092200,1562672940,2025,2025,2035,2025,2792
|
|
20231106,092100,1557010325,2030,2030,2030,2025,1904
|
|
20231106,092000,1553145310,2030,2020,2030,2020,28659
|
|
20231106,091900,1495122365,2020,2015,2025,2015,5939
|
|
20231106,091800,1483128170,2015,2015,2020,2015,28625
|
|
20231106,091700,1425439440,2020,2020,2020,2015,25841
|
|
20231106,091600,1373309535,2020,2030,2030,2020,25756
|
|
20231106,091500,1321166680,2030,2025,2030,2025,7070
|
|
20231106,091400,1306839240,2025,2030,2035,2025,30713
|
|
20231106,091300,1244486520,2040,2045,2050,2035,64579
|
|
20231106,091200,1112819570,2045,2035,2045,2035,32276
|
|
20231106,091100,1047058430,2040,2040,2045,2030,39132
|
|
20231106,091000,967323600,2045,2040,2045,2025,20135
|
|
20231106,090900,926326115,2025,2040,2045,2025,58123
|
|
20231106,090800,807859695,2045,2050,2060,2040,82336
|
|
20231106,090700,638850925,2045,2030,2050,2025,20379
|
|
20231106,090600,597323405,2025,2035,2035,2025,36317
|
|
20231106,090500,523601955,2030,2045,2045,2030,20765
|
|
20231106,090400,481296755,2040,2040,2055,2035,48455
|
|
20231106,090300,382130325,2040,2025,2045,2025,49196
|
|
20231106,090200,282133105,2020,2020,2025,2015,17323
|
|
20231106,090100,247164910,2020,2020,2030,2020,51032
|
|
20231106,090000,143848445,2015,2015,2025,2015,71355
|