598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,185400,2938520070,2045,2045,2045,2045,0
|
|
20231107,185300,2938520070,2045,2045,2045,2045,0
|
|
20231107,185200,2938520070,2045,2045,2045,2045,0
|
|
20231107,185100,2938520070,2045,2045,2045,2045,0
|
|
20231107,185000,2938520070,2045,2045,2045,2045,0
|
|
20231107,184900,2938520070,2045,2045,2045,2045,0
|
|
20231107,184800,2938520070,2045,2045,2045,2045,0
|
|
20231107,184700,2938520070,2045,2045,2045,2045,0
|
|
20231107,184600,2938520070,2045,2045,2045,2045,0
|
|
20231107,184500,2938520070,2045,2045,2045,2045,0
|
|
20231107,184400,2938520070,2045,2045,2045,2045,0
|
|
20231107,184300,2938520070,2045,2045,2045,2045,0
|
|
20231107,184200,2938520070,2045,2045,2045,2045,0
|
|
20231107,184100,2938520070,2045,2045,2045,2045,0
|
|
20231107,184000,2938520070,2045,2045,2045,2045,0
|
|
20231107,183900,2938520070,2045,2045,2045,2045,0
|
|
20231107,183800,2938520070,2045,2045,2045,2045,0
|
|
20231107,183700,2938520070,2045,2045,2045,2045,0
|
|
20231107,183600,2938520070,2045,2045,2045,2045,0
|
|
20231107,183500,2938520070,2045,2045,2045,2045,0
|
|
20231107,183400,2938520070,2045,2045,2045,2045,0
|
|
20231107,183300,2938520070,2045,2045,2045,2045,0
|
|
20231107,183200,2938520070,2045,2045,2045,2045,0
|
|
20231107,183100,2938520070,2045,2045,2045,2045,0
|
|
20231107,183000,2938520070,2045,2045,2045,2045,0
|
|
20231107,182900,2938520070,2045,2045,2045,2045,0
|
|
20231107,182800,2938520070,2045,2045,2045,2045,0
|
|
20231107,182700,2938520070,2045,2045,2045,2045,0
|
|
20231107,182600,2938520070,2045,2045,2045,2045,0
|
|
20231107,182500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,182400,2938520070,2045,2045,2045,2045,0
|
|
20231107,182300,2938520070,2045,2045,2045,2045,0
|
|
20231107,182200,2938520070,2045,2045,2045,2045,0
|
|
20231107,182100,2938520070,2045,2045,2045,2045,0
|
|
20231107,182000,2938520070,2045,2045,2045,2045,0
|
|
20231107,181900,2938520070,2045,2045,2045,2045,0
|
|
20231107,181800,2938520070,2045,2045,2045,2045,0
|
|
20231107,181700,2938520070,2045,2045,2045,2045,0
|
|
20231107,181600,2938520070,2045,2045,2045,2045,0
|
|
20231107,181500,2938520070,2045,2045,2045,2045,0
|
|
20231107,181400,2938520070,2045,2045,2045,2045,0
|
|
20231107,181300,2938520070,2045,2045,2045,2045,0
|
|
20231107,181200,2938520070,2045,2045,2045,2045,0
|
|
20231107,181100,2938520070,2045,2045,2045,2045,0
|
|
20231107,181000,2938520070,2045,2045,2045,2045,0
|
|
20231107,180900,2938520070,2045,2045,2045,2045,0
|
|
20231107,180800,2938520070,2045,2045,2045,2045,0
|
|
20231107,180700,2938520070,2045,2045,2045,2045,0
|
|
20231107,180600,2938520070,2045,2045,2045,2045,0
|
|
20231107,180500,2938520070,2045,2045,2045,2045,0
|
|
20231107,180400,2938520070,2045,2045,2045,2045,0
|
|
20231107,180300,2938520070,2045,2045,2045,2045,0
|
|
20231107,180200,2938520070,2045,2045,2045,2045,0
|
|
20231107,180100,2938520070,2045,2045,2045,2045,0
|
|
20231107,180000,2938520070,2045,2045,2045,2045,0
|
|
20231107,175900,2938520070,2045,2045,2045,2045,0
|
|
20231107,175800,2938520070,2045,2045,2045,2045,0
|
|
20231107,175700,2938520070,2045,2045,2045,2045,0
|
|
20231107,175600,2938520070,2045,2045,2045,2045,0
|
|
20231107,175500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,175400,2938520070,2045,2045,2045,2045,0
|
|
20231107,175300,2938520070,2045,2045,2045,2045,0
|
|
20231107,175200,2938520070,2045,2045,2045,2045,0
|
|
20231107,175100,2938520070,2045,2045,2045,2045,0
|
|
20231107,175000,2938520070,2045,2045,2045,2045,0
|
|
20231107,174900,2938520070,2045,2045,2045,2045,0
|
|
20231107,174800,2938520070,2045,2045,2045,2045,0
|
|
20231107,174700,2938520070,2045,2045,2045,2045,0
|
|
20231107,174600,2938520070,2045,2045,2045,2045,0
|
|
20231107,174500,2938520070,2045,2045,2045,2045,0
|
|
20231107,174400,2938520070,2045,2045,2045,2045,0
|
|
20231107,174300,2938520070,2045,2045,2045,2045,0
|
|
20231107,174200,2938520070,2045,2045,2045,2045,0
|
|
20231107,174100,2938520070,2045,2045,2045,2045,0
|
|
20231107,174000,2938520070,2045,2045,2045,2045,0
|
|
20231107,173900,2938520070,2045,2045,2045,2045,0
|
|
20231107,173800,2938520070,2045,2045,2045,2045,0
|
|
20231107,173700,2938520070,2045,2045,2045,2045,0
|
|
20231107,173600,2938520070,2045,2045,2045,2045,0
|
|
20231107,173500,2938520070,2045,2045,2045,2045,0
|
|
20231107,173400,2938520070,2045,2045,2045,2045,0
|
|
20231107,173300,2938520070,2045,2045,2045,2045,0
|
|
20231107,173200,2938520070,2045,2045,2045,2045,0
|
|
20231107,173100,2938520070,2045,2045,2045,2045,0
|
|
20231107,173000,2938520070,2045,2045,2045,2045,0
|
|
20231107,172900,2938520070,2045,2045,2045,2045,0
|
|
20231107,172800,2938520070,2045,2045,2045,2045,0
|
|
20231107,172700,2938520070,2045,2045,2045,2045,0
|
|
20231107,172600,2938520070,2045,2045,2045,2045,0
|
|
20231107,172500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,172400,2938520070,2045,2045,2045,2045,0
|
|
20231107,172300,2938520070,2045,2045,2045,2045,0
|
|
20231107,172200,2938520070,2045,2045,2045,2045,0
|
|
20231107,172100,2938520070,2045,2045,2045,2045,0
|
|
20231107,172000,2938520070,2045,2045,2045,2045,0
|
|
20231107,171900,2938520070,2045,2045,2045,2045,0
|
|
20231107,171800,2938520070,2045,2045,2045,2045,0
|
|
20231107,171700,2938520070,2045,2045,2045,2045,0
|
|
20231107,171600,2938520070,2045,2045,2045,2045,0
|
|
20231107,171500,2938520070,2045,2045,2045,2045,0
|
|
20231107,171400,2938520070,2045,2045,2045,2045,0
|
|
20231107,171300,2938520070,2045,2045,2045,2045,0
|
|
20231107,171200,2938520070,2045,2045,2045,2045,0
|
|
20231107,171100,2938520070,2045,2045,2045,2045,0
|
|
20231107,171000,2938520070,2045,2045,2045,2045,0
|
|
20231107,170900,2938520070,2045,2045,2045,2045,0
|
|
20231107,170800,2938520070,2045,2045,2045,2045,0
|
|
20231107,170700,2938520070,2045,2045,2045,2045,0
|
|
20231107,170600,2938520070,2045,2045,2045,2045,0
|
|
20231107,170500,2938520070,2045,2045,2045,2045,0
|
|
20231107,170400,2938520070,2045,2045,2045,2045,0
|
|
20231107,170300,2938520070,2045,2045,2045,2045,0
|
|
20231107,170200,2938520070,2045,2045,2045,2045,0
|
|
20231107,170100,2938520070,2045,2045,2045,2045,0
|
|
20231107,170000,2938520070,2045,2045,2045,2045,0
|
|
20231107,165900,2938520070,2045,2045,2045,2045,0
|
|
20231107,165800,2938520070,2045,2045,2045,2045,0
|
|
20231107,165700,2938520070,2045,2045,2045,2045,0
|
|
20231107,165600,2938520070,2045,2045,2045,2045,0
|
|
20231107,165500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,165400,2938520070,2045,2045,2045,2045,0
|
|
20231107,165300,2938520070,2045,2045,2045,2045,0
|
|
20231107,165200,2938520070,2045,2045,2045,2045,0
|
|
20231107,165100,2938520070,2045,2045,2045,2045,0
|
|
20231107,165000,2938520070,2045,2045,2045,2045,0
|
|
20231107,164900,2938520070,2045,2045,2045,2045,0
|
|
20231107,164800,2938520070,2045,2045,2045,2045,0
|
|
20231107,164700,2938520070,2045,2045,2045,2045,0
|
|
20231107,164600,2938520070,2045,2045,2045,2045,0
|
|
20231107,164500,2938520070,2045,2045,2045,2045,0
|
|
20231107,164400,2938520070,2045,2045,2045,2045,0
|
|
20231107,164300,2938520070,2045,2045,2045,2045,0
|
|
20231107,164200,2938520070,2045,2045,2045,2045,0
|
|
20231107,164100,2938520070,2045,2045,2045,2045,0
|
|
20231107,164000,2938520070,2045,2045,2045,2045,0
|
|
20231107,163900,2938520070,2045,2045,2045,2045,0
|
|
20231107,163800,2938520070,2045,2045,2045,2045,0
|
|
20231107,163700,2938520070,2045,2045,2045,2045,0
|
|
20231107,163600,2938520070,2045,2045,2045,2045,0
|
|
20231107,163500,2938520070,2045,2045,2045,2045,0
|
|
20231107,163400,2938520070,2045,2045,2045,2045,0
|
|
20231107,163300,2938520070,2045,2045,2045,2045,0
|
|
20231107,163200,2938520070,2045,2045,2045,2045,0
|
|
20231107,163100,2938520070,2045,2045,2045,2045,0
|
|
20231107,163000,2938520070,2045,2045,2045,2045,0
|
|
20231107,162900,2938520070,2045,2045,2045,2045,0
|
|
20231107,162800,2938520070,2045,2045,2045,2045,0
|
|
20231107,162700,2938520070,2045,2045,2045,2045,0
|
|
20231107,162600,2938520070,2045,2045,2045,2045,0
|
|
20231107,162500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,162400,2938520070,2045,2045,2045,2045,0
|
|
20231107,162300,2938520070,2045,2045,2045,2045,0
|
|
20231107,162200,2938520070,2045,2045,2045,2045,0
|
|
20231107,162100,2938520070,2045,2045,2045,2045,0
|
|
20231107,162000,2938520070,2045,2045,2045,2045,0
|
|
20231107,161900,2938520070,2045,2045,2045,2045,0
|
|
20231107,161800,2938520070,2045,2045,2045,2045,0
|
|
20231107,161700,2938520070,2045,2045,2045,2045,0
|
|
20231107,161600,2938520070,2045,2045,2045,2045,0
|
|
20231107,161500,2938520070,2045,2045,2045,2045,0
|
|
20231107,161400,2938520070,2045,2045,2045,2045,0
|
|
20231107,161300,2938520070,2045,2045,2045,2045,0
|
|
20231107,161200,2938520070,2045,2045,2045,2045,0
|
|
20231107,161100,2938520070,2045,2045,2045,2045,0
|
|
20231107,161000,2938520070,2045,2045,2045,2045,0
|
|
20231107,160900,2938520070,2045,2045,2045,2045,0
|
|
20231107,160800,2938520070,2045,2045,2045,2045,0
|
|
20231107,160700,2938520070,2045,2045,2045,2045,0
|
|
20231107,160600,2938520070,2045,2045,2045,2045,0
|
|
20231107,160500,2938520070,2045,2045,2045,2045,0
|
|
20231107,160400,2938520070,2045,2045,2045,2045,0
|
|
20231107,160300,2938520070,2045,2045,2045,2045,0
|
|
20231107,160200,2938520070,2045,2045,2045,2045,0
|
|
20231107,160100,2938520070,2045,2045,2045,2045,0
|
|
20231107,160000,2938520070,2045,2045,2045,2045,0
|
|
20231107,155900,2938520070,2045,2045,2045,2045,0
|
|
20231107,155800,2938520070,2045,2045,2045,2045,0
|
|
20231107,155700,2938520070,2045,2045,2045,2045,0
|
|
20231107,155600,2938520070,2045,2045,2045,2045,0
|
|
20231107,155500,2938520070,2045,2045,2045,2045,15044
|
|
20231107,155400,2938520070,2045,2045,2045,2045,0
|
|
20231107,155300,2938520070,2045,2045,2045,2045,0
|
|
20231107,155200,2938520070,2045,2045,2045,2045,0
|
|
20231107,155100,2938520070,2045,2045,2045,2045,0
|
|
20231107,155000,2938520070,2045,2045,2045,2045,0
|
|
20231107,154900,2938520070,2045,2045,2045,2045,0
|
|
20231107,154800,2938520070,2045,2045,2045,2045,0
|
|
20231107,154700,2938520070,2045,2045,2045,2045,0
|
|
20231107,154600,2938520070,2045,2045,2045,2045,0
|
|
20231107,154500,2938520070,2045,2045,2045,2045,0
|
|
20231107,154400,2938520070,2045,2045,2045,2045,0
|
|
20231107,154300,2938520070,2045,2045,2045,2045,0
|
|
20231107,154200,2938520070,2045,2045,2045,2045,0
|
|
20231107,154100,2938520070,2045,2045,2045,2045,0
|
|
20231107,154000,2938520070,2045,2045,2045,2045,0
|
|
20231107,153900,2938520070,2045,2045,2045,2045,0
|
|
20231107,153800,2938520070,2045,2045,2045,2045,0
|
|
20231107,153700,2938520070,2045,2045,2045,2045,0
|
|
20231107,153600,2938520070,2045,2045,2045,2045,0
|
|
20231107,153500,2938520070,2045,2045,2045,2045,0
|
|
20231107,153400,2938520070,2045,2045,2045,2045,0
|
|
20231107,153300,2938520070,2045,2045,2045,2045,0
|
|
20231107,153200,2938520070,2045,2045,2045,2045,0
|
|
20231107,153100,2938520070,2045,2045,2045,2045,0
|
|
20231107,153000,2938520070,2045,2045,2045,2045,15044
|
|
20231107,152900,2907755090,2045,2045,2045,2045,0
|
|
20231107,152800,2907755090,2045,2045,2045,2045,0
|
|
20231107,152700,2907755090,2045,2045,2045,2045,0
|
|
20231107,152600,2907755090,2045,2045,2045,2045,0
|
|
20231107,152500,2907755090,2045,2045,2045,2045,0
|
|
20231107,152400,2907755090,2045,2045,2045,2045,0
|
|
20231107,152300,2907755090,2045,2045,2045,2045,0
|
|
20231107,152200,2907755090,2045,2045,2045,2045,0
|
|
20231107,152100,2907755090,2045,2045,2045,2045,0
|
|
20231107,152000,2907755090,2045,2045,2045,2045,0
|
|
20231107,151900,2907755090,2045,2040,2045,2035,2509
|
|
20231107,151800,2902646870,2040,2045,2045,2040,178
|
|
20231107,151700,2902282905,2045,2040,2045,2040,326
|
|
20231107,151600,2901617690,2035,2045,2045,2030,5545
|
|
20231107,151500,2890328960,2040,2040,2040,2040,1001
|
|
20231107,151400,2888286920,2040,2040,2045,2040,650
|
|
20231107,151300,2886960810,2040,2045,2045,2040,1617
|
|
20231107,151200,2883661065,2045,2040,2045,2035,5296
|
|
20231107,151100,2872874610,2040,2045,2045,2040,916
|
|
20231107,151000,2871004220,2045,2040,2045,2040,1019
|
|
20231107,150900,2868925455,2040,2045,2045,2040,105
|
|
20231107,150800,2868711230,2045,2045,2045,2045,5653
|
|
20231107,150700,2857150845,2045,2040,2045,2035,200
|
|
20231107,150600,2856742850,2040,2045,2045,2035,1024
|
|
20231107,150500,2854658880,2040,2040,2045,2040,867
|
|
20231107,150400,2852890005,2040,2040,2045,2040,48
|
|
20231107,150300,2852792075,2040,2040,2040,2040,2510
|
|
20231107,150200,2847671675,2030,2035,2035,2030,1959
|
|
20231107,150100,2843686370,2035,2040,2040,2035,715
|
|
20231107,150000,2842231270,2035,2040,2040,2035,508
|
|
20231107,145900,2841194990,2035,2040,2040,2035,2215
|
|
20231107,145800,2836685065,2040,2040,2040,2040,181
|
|
20231107,145700,2836315825,2035,2040,2040,2035,756
|
|
20231107,145600,2834774390,2035,2040,2040,2035,978
|
|
20231107,145500,2832780270,2040,2035,2040,2030,1519
|
|
20231107,145400,2829693935,2040,2040,2040,2035,1212
|
|
20231107,145300,2827222730,2040,2035,2040,2035,706
|
|
20231107,145200,2825783490,2030,2035,2040,2030,3468
|
|
20231107,145100,2818722555,2035,2035,2035,2030,1191
|
|
20231107,145000,2816300730,2035,2035,2035,2030,2625
|
|
20231107,144900,2810960165,2030,2030,2035,2030,3032
|
|
20231107,144800,2804800495,2030,2030,2030,2030,360
|
|
20231107,144700,2804069695,2030,2035,2035,2030,4810
|
|
20231107,144600,2794303995,2035,2035,2035,2035,43
|
|
20231107,144500,2794216490,2035,2040,2040,2030,544
|
|
20231107,144400,2793111380,2035,2035,2035,2030,413
|
|
20231107,144300,2792272760,2040,2035,2040,2035,51
|
|
20231107,144200,2792168970,2030,2030,2035,2030,413
|
|
20231107,144100,2791330575,2035,2035,2035,2030,528
|
|
20231107,144000,2790258660,2030,2035,2040,2030,355
|
|
20231107,143900,2789537990,2035,2035,2035,2035,131
|
|
20231107,143800,2789271405,2040,2040,2040,2030,11315
|
|
20231107,143700,2766246705,2035,2035,2040,2035,723
|
|
20231107,143600,2764775390,2035,2040,2040,2030,526
|
|
20231107,143500,2763706685,2035,2040,2040,2035,2030
|
|
20231107,143400,2759575485,2040,2035,2040,2035,41
|
|
20231107,143300,2759492040,2030,2035,2040,2030,521
|
|
20231107,143200,2758433690,2040,2030,2040,2030,402
|
|
20231107,143100,2757617035,2035,2035,2035,2030,42
|
|
20231107,143000,2757531715,2035,2030,2040,2030,601
|
|
20231107,142900,2756311165,2035,2035,2035,2030,4750
|
|
20231107,142800,2746668540,2035,2035,2035,2030,3032
|
|
20231107,142700,2740500045,2035,2035,2035,2035,0
|
|
20231107,142600,2740500045,2035,2040,2040,2035,374
|
|
20231107,142500,2739738935,2035,2035,2035,2035,1330
|
|
20231107,142400,2737032385,2035,2035,2035,2035,5784
|
|
20231107,142300,2725261945,2040,2040,2040,2040,444
|
|
20231107,142200,2724356185,2040,2040,2040,2040,15
|
|
20231107,142100,2724325585,2040,2040,2040,2035,48
|
|
20231107,142000,2724227670,2040,2040,2040,2040,874
|
|
20231107,141900,2722444710,2035,2045,2045,2035,49
|
|
20231107,141800,2722344985,2040,2040,2040,2035,144
|
|
20231107,141700,2722051830,2040,2040,2040,2040,1758
|
|
20231107,141600,2718465510,2050,2050,2050,2050,20
|
|
20231107,141500,2718424510,2050,2040,2050,2040,27
|
|
20231107,141400,2718369400,2050,2045,2050,2040,15317
|
|
20231107,141300,2687046350,2045,2045,2045,2045,0
|
|
20231107,141200,2687046350,2045,2040,2045,2040,249
|
|
20231107,141100,2686538340,2045,2045,2045,2040,649
|
|
20231107,141000,2685211145,2040,2045,2045,2040,81
|
|
20231107,140900,2685045735,2045,2045,2045,2045,717
|
|
20231107,140800,2683579470,2045,2045,2045,2045,389
|
|
20231107,140700,2682783965,2045,2045,2045,2045,670
|
|
20231107,140600,2681413815,2045,2045,2045,2045,383
|
|
20231107,140500,2680630580,2045,2045,2045,2045,110
|
|
20231107,140400,2680405630,2045,2045,2045,2045,2117
|
|
20231107,140300,2676076365,2045,2040,2045,2040,2857
|
|
20231107,140200,2670247525,2045,2045,2045,2045,308
|
|
20231107,140100,2669617665,2045,2045,2045,2045,5033
|
|
20231107,140000,2659325180,2040,2045,2045,2040,1663
|
|
20231107,135900,2655932350,2040,2045,2045,2040,340
|
|
20231107,135800,2655238525,2045,2045,2045,2040,509
|
|
20231107,135700,2654200120,2040,2035,2040,2030,15109
|
|
20231107,135600,2623420450,2030,2035,2035,2030,972
|
|
20231107,135500,2621447260,2030,2035,2035,2030,474
|
|
20231107,135400,2620484540,2035,2030,2035,2030,1706
|
|
20231107,135300,2617020360,2030,2030,2030,2030,150
|
|
20231107,135200,2616715860,2030,2030,2030,2030,300
|
|
20231107,135100,2616106860,2030,2030,2030,2030,100
|
|
20231107,135000,2615903860,2030,2030,2030,2030,43
|
|
20231107,134900,2615816570,2030,2035,2035,2030,3007
|
|
20231107,134800,2609712320,2035,2035,2035,2035,1119
|
|
20231107,134700,2607435155,2035,2040,2040,2035,502
|
|
20231107,134600,2606413405,2035,2035,2035,2035,22
|
|
20231107,134500,2606368635,2040,2040,2040,2035,367
|
|
20231107,134400,2605621780,2030,2035,2035,2030,7219
|
|
20231107,134300,2590938530,2035,2035,2035,2035,4
|
|
20231107,134200,2590930390,2030,2025,2030,2025,1136
|
|
20231107,134100,2588627255,2025,2030,2030,2025,135
|
|
20231107,134000,2588353255,2035,2030,2035,2025,1052
|
|
20231107,133900,2586218935,2030,2030,2030,2030,180
|
|
20231107,133800,2585853535,2025,2030,2035,2025,4785
|
|
20231107,133700,2576142285,2030,2035,2035,2030,1005
|
|
20231107,133600,2574097135,2035,2035,2035,2035,92
|
|
20231107,133500,2573909915,2035,2030,2035,2030,531
|
|
20231107,133400,2572831905,2035,2030,2035,2025,451
|
|
20231107,133300,2571918590,2030,2030,2030,2030,1810
|
|
20231107,133200,2568244290,2030,2030,2030,2025,397
|
|
20231107,133100,2567438600,2030,2030,2030,2030,602
|
|
20231107,133000,2566216540,2030,2030,2035,2030,266
|
|
20231107,132900,2565676550,2035,2035,2035,2035,10
|
|
20231107,132800,2565656200,2035,2035,2035,2025,4798
|
|
20231107,132700,2555894990,2035,2035,2035,2030,87
|
|
20231107,132600,2555718045,2030,2035,2035,2030,8217
|
|
20231107,132500,2539037355,2035,2035,2035,2030,1518
|
|
20231107,132400,2535950265,2035,2035,2035,2035,493
|
|
20231107,132300,2534947010,2030,2030,2030,2030,18
|
|
20231107,132200,2534910470,2035,2035,2035,2035,0
|
|
20231107,132100,2534910470,2035,2035,2035,2030,2332
|
|
20231107,132000,2530169850,2030,2030,2035,2030,1005
|
|
20231107,131900,2528129200,2035,2035,2035,2035,106
|
|
20231107,131800,2527913490,2035,2030,2035,2030,248
|
|
20231107,131700,2527410010,2035,2035,2035,2035,305
|
|
20231107,131600,2526789335,2035,2035,2035,2035,911
|
|
20231107,131500,2524935450,2035,2035,2035,2035,109
|
|
20231107,131400,2524713635,2030,2030,2030,2030,1
|
|
20231107,131300,2524711605,2035,2030,2035,2030,4887
|
|
20231107,131200,2514790990,2035,2035,2035,2035,6
|
|
20231107,131100,2514778780,2035,2035,2035,2035,23
|
|
20231107,131000,2514731975,2030,2030,2035,2030,1773
|
|
20231107,130900,2511129375,2035,2030,2035,2030,3719
|
|
20231107,130800,2503561370,2035,2035,2035,2035,1574
|
|
20231107,130700,2500358280,2035,2035,2035,2030,4912
|
|
20231107,130600,2490380915,2035,2030,2035,2030,56
|
|
20231107,130500,2490266960,2030,2030,2030,2030,100
|
|
20231107,130400,2490063960,2030,2030,2030,2030,10
|
|
20231107,130300,2490043660,2030,2035,2035,2030,173
|
|
20231107,130200,2489692105,2035,2035,2035,2035,136
|
|
20231107,130100,2489415345,2030,2030,2030,2030,9122
|
|
20231107,130000,2470897685,2030,2030,2030,2030,679
|
|
20231107,125900,2469519315,2035,2035,2035,2035,431
|
|
20231107,125800,2468642230,2035,2035,2035,2030,1737
|
|
20231107,125700,2465107570,2035,2030,2035,2025,1214
|
|
20231107,125600,2462645645,2025,2035,2035,2025,6611
|
|
20231107,125500,2449233405,2030,2030,2030,2030,710
|
|
20231107,125400,2447792105,2030,2030,2030,2030,1352
|
|
20231107,125300,2445047545,2030,2030,2030,2025,290
|
|
20231107,125200,2444458850,2030,2030,2030,2025,2840
|
|
20231107,125100,2438694285,2030,2030,2030,2030,2680
|
|
20231107,125000,2433253885,2030,2030,2030,2030,570
|
|
20231107,124900,2432096785,2025,2025,2030,2025,252
|
|
20231107,124800,2431585650,2025,2025,2025,2025,1774
|
|
20231107,124700,2427993300,2025,2020,2025,2020,2453
|
|
20231107,124600,2423037845,2025,2025,2025,2025,0
|
|
20231107,124500,2423037845,2025,2025,2025,2025,1794
|
|
20231107,124400,2419404995,2025,2025,2025,2025,130
|
|
20231107,124300,2419141745,2025,2030,2030,2025,2935
|
|
20231107,124200,2413188680,2030,2030,2030,2030,833
|
|
20231107,124100,2411497690,2030,2030,2030,2030,5492
|
|
20231107,124000,2400348930,2030,2030,2030,2030,4344
|
|
20231107,123900,2391530610,2030,2030,2030,2030,5506
|
|
20231107,123800,2380353430,2025,2030,2030,2025,5795
|
|
20231107,123700,2368589615,2030,2030,2030,2030,10526
|
|
20231107,123600,2347221835,2030,2030,2035,2025,8106
|
|
20231107,123500,2330765625,2030,2030,2030,2025,2337
|
|
20231107,123400,2326022040,2030,2030,2035,2030,4157
|
|
20231107,123300,2317583300,2025,2025,2025,2025,12521
|
|
20231107,123200,2292228275,2025,2020,2025,2015,1930
|
|
20231107,123100,2288330680,2020,2020,2020,2020,1698
|
|
20231107,123000,2284900720,2015,2020,2020,2015,1001
|
|
20231107,122900,2282881200,2015,2020,2020,2015,480
|
|
20231107,122800,2281913920,2015,2020,2020,2015,672
|
|
20231107,122700,2280557915,2020,2010,2020,2010,1528
|
|
20231107,122600,2277482935,2015,2020,2020,2010,3197
|
|
20231107,122500,2271045960,2020,2020,2020,2010,4642
|
|
20231107,122400,2261703400,2020,2020,2020,2020,341
|
|
20231107,122300,2261014580,2025,2015,2025,2015,1801
|
|
20231107,122200,2257383555,2015,2015,2015,2015,13
|
|
20231107,122100,2257357360,2015,2015,2015,2015,2641
|
|
20231107,122000,2252035745,2015,2020,2020,2015,2859
|
|
20231107,121900,2246260720,2020,2015,2020,2010,9269
|
|
20231107,121800,2227539460,2015,2015,2015,2015,11652
|
|
20231107,121700,2204060680,2010,2010,2015,2010,13017
|
|
20231107,121600,2177896410,2010,2015,2015,2010,5970
|
|
20231107,121500,2165889250,2010,2015,2015,2010,5741
|
|
20231107,121400,2154349290,2015,2010,2015,2010,6884
|
|
20231107,121300,2140504635,2015,2015,2015,2015,165
|
|
20231107,121200,2140172160,2015,2015,2015,2015,6142
|
|
20231107,121100,2127796030,2015,2015,2015,2015,1820
|
|
20231107,121000,2124128730,2015,2020,2020,2010,17735
|
|
20231107,120900,2088399455,2020,2020,2020,2015,1623
|
|
20231107,120800,2085124045,2015,2015,2015,2010,11031
|
|
20231107,120700,2062897015,2015,2015,2015,2010,7472
|
|
20231107,120600,2047843545,2015,2010,2015,2010,4097
|
|
20231107,120500,2039605065,2010,2015,2020,2010,22527
|
|
20231107,120400,1994215675,2020,2020,2020,2015,172
|
|
20231107,120300,1993868585,2015,2020,2020,2015,900
|
|
20231107,120200,1992054945,2025,2025,2025,2020,21343
|
|
20231107,120100,1948937035,2025,2020,2025,2020,3055
|
|
20231107,120000,1942765910,2020,2030,2030,2020,9858
|
|
20231107,115900,1922805105,2030,2030,2030,2030,2
|
|
20231107,115800,1922801045,2030,2030,2035,2025,219
|
|
20231107,115700,1922357235,2030,2025,2030,2025,5169
|
|
20231107,115600,1911886840,2025,2030,2030,2025,23203
|
|
20231107,115500,1864802615,2035,2030,2035,2030,493
|
|
20231107,115400,1863801375,2035,2030,2035,2030,3345
|
|
20231107,115300,1857009300,2030,2035,2035,2030,1961
|
|
20231107,115200,1853020195,2040,2035,2040,2030,127
|
|
20231107,115100,1852762350,2030,2030,2035,2030,1648
|
|
20231107,115000,1849411850,2035,2035,2035,2030,135
|
|
20231107,114900,1849137650,2035,2035,2035,2030,1860
|
|
20231107,114800,1845355550,2035,2035,2035,2030,742
|
|
20231107,114700,1843845945,2035,2035,2035,2035,2805
|
|
20231107,114600,1838137770,2035,2035,2035,2030,16444
|
|
20231107,114500,1804696665,2035,2040,2040,2035,10247
|
|
20231107,114400,1783832910,2040,2040,2040,2040,1108
|
|
20231107,114300,1781572590,2040,2040,2040,2035,2297
|
|
20231107,114200,1776897855,2040,2040,2040,2035,157
|
|
20231107,114100,1776578200,2035,2040,2040,2035,837
|
|
20231107,114000,1774872455,2040,2040,2040,2040,2017
|
|
20231107,113900,1770757775,2035,2035,2035,2035,5684
|
|
20231107,113800,1759190835,2035,2035,2035,2035,2812
|
|
20231107,113700,1753468415,2035,2040,2040,2035,1252
|
|
20231107,113600,1750915715,2040,2040,2045,2040,1198
|
|
20231107,113500,1748471790,2045,2045,2045,2035,2686
|
|
20231107,113400,1742997830,2040,2040,2045,2035,3645
|
|
20231107,113300,1735561930,2040,2045,2045,2040,43
|
|
20231107,113200,1735474195,2045,2040,2045,2035,1816
|
|
20231107,113100,1731772060,2040,2040,2040,2035,1567
|
|
20231107,113000,1728575385,2040,2035,2040,2035,2549
|
|
20231107,112900,1723387910,2040,2045,2045,2040,5242
|
|
20231107,112800,1712694225,2040,2050,2050,2040,955
|
|
20231107,112700,1710745765,2050,2040,2050,2040,2031
|
|
20231107,112600,1706602500,2045,2040,2050,2035,1850
|
|
20231107,112500,1702830440,2045,2050,2050,2040,2290
|
|
20231107,112400,1698157375,2045,2040,2045,2040,2601
|
|
20231107,112300,1692843285,2045,2040,2045,2040,635
|
|
20231107,112200,1691547875,2040,2045,2050,2040,8192
|
|
20231107,112100,1674835840,2045,2040,2045,2040,5093
|
|
20231107,112000,1664425955,2040,2045,2045,2040,2483
|
|
20231107,111900,1659360135,2045,2045,2050,2040,7544
|
|
20231107,111800,1643939215,2050,2045,2050,2045,2489
|
|
20231107,111700,1638844185,2050,2050,2050,2050,2541
|
|
20231107,111600,1633635135,2050,2045,2050,2045,1735
|
|
20231107,111500,1630084550,2045,2045,2045,2045,3210
|
|
20231107,111400,1623520100,2045,2045,2045,2040,2403
|
|
20231107,111300,1618608445,2045,2045,2050,2045,1843
|
|
20231107,111200,1614837005,2045,2050,2050,2040,1032
|
|
20231107,111100,1612726330,2050,2050,2050,2045,8998
|
|
20231107,111000,1594322815,2045,2050,2055,2045,21645
|
|
20231107,110900,1550046400,2050,2050,2055,2050,10379
|
|
20231107,110800,1528769425,2050,2055,2055,2050,1649
|
|
20231107,110700,1525388930,2055,2055,2055,2055,13967
|
|
20231107,110600,1496686745,2055,2060,2060,2055,13472
|
|
20231107,110500,1468936595,2060,2065,2065,2060,342
|
|
20231107,110400,1468230370,2065,2065,2065,2065,1575
|
|
20231107,110300,1464977995,2065,2065,2065,2065,269
|
|
20231107,110200,1464422510,2065,2065,2070,2065,5277
|
|
20231107,110100,1453524730,2070,2065,2070,2060,28156
|
|
20231107,110000,1395382340,2065,2065,2065,2065,3968
|
|
20231107,105900,1387188420,2065,2070,2070,2065,3535
|
|
20231107,105800,1379888635,2070,2065,2070,2065,1067
|
|
20231107,105700,1377679955,2070,2070,2070,2070,8
|
|
20231107,105600,1377663395,2070,2070,2070,2070,39
|
|
20231107,105500,1377582665,2065,2065,2065,2065,7290
|
|
20231107,105400,1362528815,2065,2065,2065,2065,250
|
|
20231107,105300,1362012565,2065,2065,2065,2065,132
|
|
20231107,105200,1361739985,2065,2065,2065,2065,657
|
|
20231107,105100,1360383280,2065,2065,2065,2065,129
|
|
20231107,105000,1360116895,2065,2070,2070,2065,5770
|
|
20231107,104900,1348173025,2070,2075,2075,2070,1232
|
|
20231107,104800,1345617785,2075,2070,2075,2070,2369
|
|
20231107,104700,1340703860,2070,2070,2070,2070,31
|
|
20231107,104600,1340639690,2070,2070,2070,2070,400
|
|
20231107,104500,1339811690,2075,2070,2075,2070,1554
|
|
20231107,104400,1336594790,2070,2070,2070,2070,351
|
|
20231107,104300,1335868220,2075,2075,2075,2075,15
|
|
20231107,104200,1335837095,2075,2070,2075,2070,820
|
|
20231107,104100,1334137095,2075,2070,2075,2070,2378
|
|
20231107,104000,1329214600,2075,2075,2075,2075,1
|
|
20231107,103900,1329212525,2070,2070,2070,2070,1
|
|
20231107,103800,1329210455,2070,2070,2075,2070,6268
|
|
20231107,103700,1316235690,2070,2070,2070,2060,1565
|
|
20231107,103600,1313006340,2065,2065,2065,2065,3758
|
|
20231107,103500,1305246070,2065,2065,2065,2065,113
|
|
20231107,103400,1305012725,2065,2065,2065,2065,147
|
|
20231107,103300,1304709170,2065,2065,2070,2065,3740
|
|
20231107,103200,1296973740,2070,2070,2070,2070,457
|
|
20231107,103100,1296027750,2070,2070,2070,2065,2783
|
|
20231107,103000,1290280840,2070,2070,2070,2065,1405
|
|
20231107,102900,1287374510,2065,2070,2070,2065,4521
|
|
20231107,102800,1278018015,2070,2065,2070,2065,31
|
|
20231107,102700,1277953990,2070,2065,2070,2065,3042
|
|
20231107,102600,1271672255,2065,2065,2070,2065,3773
|
|
20231107,102500,1263879705,2065,2055,2065,2055,13932
|
|
20231107,102400,1235162565,2060,2060,2060,2055,1679
|
|
20231107,102300,1231710525,2060,2060,2060,2055,145
|
|
20231107,102200,1231411830,2060,2060,2060,2055,133
|
|
20231107,102100,1231138350,2060,2060,2060,2060,936
|
|
20231107,102000,1229210190,2060,2055,2060,2055,10926
|
|
20231107,101900,1206757245,2055,2055,2055,2055,1918
|
|
20231107,101800,1202815755,2060,2060,2060,2055,6378
|
|
20231107,101700,1189683160,2060,2060,2065,2060,447
|
|
20231107,101600,1188761840,2065,2065,2065,2065,153
|
|
20231107,101500,1188445895,2065,2060,2065,2060,13331
|
|
20231107,101400,1160974060,2055,2055,2055,2055,810
|
|
20231107,101300,1159309510,2055,2055,2060,2055,2773
|
|
20231107,101200,1153610945,2055,2055,2060,2055,7615
|
|
20231107,101100,1137952360,2055,2055,2060,2055,2260
|
|
20231107,101000,1133308055,2055,2055,2060,2055,3558
|
|
20231107,100900,1125995615,2055,2060,2060,2055,403
|
|
20231107,100800,1125167415,2060,2070,2070,2060,3694
|
|
20231107,100700,1117557735,2060,2065,2070,2060,5609
|
|
20231107,100600,1105990465,2070,2070,2070,2070,134
|
|
20231107,100500,1105713085,2070,2070,2075,2070,792
|
|
20231107,100400,1104073545,2070,2070,2070,2070,1926
|
|
20231107,100300,1100086725,2075,2070,2075,2070,4956
|
|
20231107,100200,1089821315,2070,2070,2070,2070,3
|
|
20231107,100100,1089815105,2065,2075,2075,2065,11140
|
|
20231107,100000,1066800310,2075,2080,2080,2075,2486
|
|
20231107,095900,1061641800,2080,2070,2080,2070,7128
|
|
20231107,095800,1046845310,2070,2070,2075,2070,10131
|
|
20231107,095700,1025870140,2070,2065,2070,2065,683
|
|
20231107,095600,1024458665,2065,2060,2065,2060,6630
|
|
20231107,095500,1010776315,2060,2070,2070,2055,6645
|
|
20231107,095400,997092725,2065,2065,2070,2060,4723
|
|
20231107,095300,987362195,2065,2065,2070,2065,4677
|
|
20231107,095200,977703835,2065,2065,2070,2065,2159
|
|
20231107,095100,973245495,2065,2070,2070,2065,3664
|
|
20231107,095000,965677350,2070,2070,2075,2070,895
|
|
20231107,094900,963824645,2070,2065,2070,2065,322
|
|
20231107,094800,963159165,2070,2075,2075,2070,1321
|
|
20231107,094700,960424190,2070,2070,2070,2065,11826
|
|
20231107,094600,935950620,2070,2065,2070,2065,3297
|
|
20231107,094500,929142260,2065,2065,2070,2060,5027
|
|
20231107,094400,918770215,2070,2070,2070,2070,2649
|
|
20231107,094300,913286785,2070,2070,2075,2070,1382
|
|
20231107,094200,910425040,2070,2065,2075,2065,4966
|
|
20231107,094100,900145420,2065,2070,2070,2065,872
|
|
20231107,094000,898343975,2070,2070,2075,2065,5381
|
|
20231107,093900,887205535,2070,2080,2080,2070,1272
|
|
20231107,093800,884566465,2080,2075,2080,2075,8244
|
|
20231107,093700,867433600,2075,2075,2075,2075,649
|
|
20231107,093600,866086925,2080,2085,2085,2080,6377
|
|
20231107,093500,852820265,2085,2080,2090,2080,2531
|
|
20231107,093400,847543195,2085,2090,2090,2080,3499
|
|
20231107,093300,840232925,2085,2075,2090,2070,30226
|
|
20231107,093200,777392070,2070,2075,2075,2070,1999
|
|
20231107,093100,773249150,2075,2070,2075,2070,3811
|
|
20231107,093000,765359115,2075,2080,2080,2070,8303
|
|
20231107,092900,748148890,2080,2085,2085,2080,9269
|
|
20231107,092800,728862825,2085,2075,2085,2075,3012
|
|
20231107,092700,722607455,2080,2085,2085,2080,2985
|
|
20231107,092600,716397860,2085,2085,2085,2080,317
|
|
20231107,092500,715737465,2080,2080,2080,2075,10377
|
|
20231107,092400,694177485,2075,2080,2085,2075,10269
|
|
20231107,092300,672863200,2080,2085,2090,2075,16125
|
|
20231107,092200,639295585,2080,2075,2085,2075,2939
|
|
20231107,092100,633184800,2075,2075,2075,2070,2385
|
|
20231107,092000,628238175,2080,2075,2080,2075,1707
|
|
20231107,091900,624692565,2075,2080,2085,2075,5027
|
|
20231107,091800,614256680,2090,2075,2090,2075,4252
|
|
20231107,091700,605408660,2075,2075,2075,2070,2421
|
|
20231107,091600,600388210,2075,2065,2075,2065,8691
|
|
20231107,091500,582400585,2065,2065,2070,2060,11170
|
|
20231107,091400,559376740,2065,2065,2065,2065,746
|
|
20231107,091300,557836250,2060,2065,2070,2060,3968
|
|
20231107,091200,549656585,2065,2065,2065,2060,2212
|
|
20231107,091100,545094165,2060,2065,2065,2060,3634
|
|
20231107,091000,537607350,2060,2060,2070,2060,6338
|
|
20231107,090900,524529895,2055,2060,2070,2055,2763
|
|
20231107,090800,518833940,2070,2065,2070,2060,24863
|
|
20231107,090700,467607580,2060,2045,2065,2030,6668
|
|
20231107,090600,453949540,2030,2040,2050,2030,12507
|
|
20231107,090500,428522085,2030,2035,2055,2030,22968
|
|
20231107,090400,381710200,2030,2040,2045,2030,47952
|
|
20231107,090300,284100300,2045,2050,2055,2045,21272
|
|
20231107,090200,240494125,2055,2065,2065,2050,24563
|
|
20231107,090100,189953490,2065,2065,2075,2060,10387
|
|
20231107,090000,168493410,2060,2090,2090,2060,80761
|