599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,185500,1971140780,2025,2025,2025,2025,0
|
|
20231108,185400,1971140780,2025,2025,2025,2025,0
|
|
20231108,185300,1971140780,2025,2025,2025,2025,0
|
|
20231108,185200,1971140780,2025,2025,2025,2025,0
|
|
20231108,185100,1971140780,2025,2025,2025,2025,0
|
|
20231108,185000,1971140780,2025,2025,2025,2025,0
|
|
20231108,184900,1971140780,2025,2025,2025,2025,0
|
|
20231108,184800,1971140780,2025,2025,2025,2025,0
|
|
20231108,184700,1971140780,2025,2025,2025,2025,0
|
|
20231108,184600,1971140780,2025,2025,2025,2025,0
|
|
20231108,184500,1971140780,2025,2025,2025,2025,0
|
|
20231108,184400,1971140780,2025,2025,2025,2025,0
|
|
20231108,184300,1971140780,2025,2025,2025,2025,0
|
|
20231108,184200,1971140780,2025,2025,2025,2025,0
|
|
20231108,184100,1971140780,2025,2025,2025,2025,0
|
|
20231108,184000,1971140780,2025,2025,2025,2025,0
|
|
20231108,183900,1971140780,2025,2025,2025,2025,0
|
|
20231108,183800,1971140780,2025,2025,2025,2025,0
|
|
20231108,183700,1971140780,2025,2025,2025,2025,0
|
|
20231108,183600,1971140780,2025,2025,2025,2025,0
|
|
20231108,183500,1971140780,2025,2025,2025,2025,0
|
|
20231108,183400,1971140780,2025,2025,2025,2025,0
|
|
20231108,183300,1971140780,2025,2025,2025,2025,0
|
|
20231108,183200,1971140780,2025,2025,2025,2025,0
|
|
20231108,183100,1971140780,2025,2025,2025,2025,0
|
|
20231108,183000,1971140780,2025,2025,2025,2025,0
|
|
20231108,182900,1971140780,2025,2025,2025,2025,0
|
|
20231108,182800,1971140780,2025,2025,2025,2025,0
|
|
20231108,182700,1971140780,2025,2025,2025,2025,0
|
|
20231108,182600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,182500,1971140780,2025,2025,2025,2025,0
|
|
20231108,182400,1971140780,2025,2025,2025,2025,0
|
|
20231108,182300,1971140780,2025,2025,2025,2025,0
|
|
20231108,182200,1971140780,2025,2025,2025,2025,0
|
|
20231108,182100,1971140780,2025,2025,2025,2025,0
|
|
20231108,182000,1971140780,2025,2025,2025,2025,0
|
|
20231108,181900,1971140780,2025,2025,2025,2025,0
|
|
20231108,181800,1971140780,2025,2025,2025,2025,0
|
|
20231108,181700,1971140780,2025,2025,2025,2025,0
|
|
20231108,181600,1971140780,2025,2025,2025,2025,0
|
|
20231108,181500,1971140780,2025,2025,2025,2025,0
|
|
20231108,181400,1971140780,2025,2025,2025,2025,0
|
|
20231108,181300,1971140780,2025,2025,2025,2025,0
|
|
20231108,181200,1971140780,2025,2025,2025,2025,0
|
|
20231108,181100,1971140780,2025,2025,2025,2025,0
|
|
20231108,181000,1971140780,2025,2025,2025,2025,0
|
|
20231108,180900,1971140780,2025,2025,2025,2025,0
|
|
20231108,180800,1971140780,2025,2025,2025,2025,0
|
|
20231108,180700,1971140780,2025,2025,2025,2025,0
|
|
20231108,180600,1971140780,2025,2025,2025,2025,0
|
|
20231108,180500,1971140780,2025,2025,2025,2025,0
|
|
20231108,180400,1971140780,2025,2025,2025,2025,0
|
|
20231108,180300,1971140780,2025,2025,2025,2025,0
|
|
20231108,180200,1971140780,2025,2025,2025,2025,0
|
|
20231108,180100,1971140780,2025,2025,2025,2025,0
|
|
20231108,180000,1971140780,2025,2025,2025,2025,0
|
|
20231108,175900,1971140780,2025,2025,2025,2025,0
|
|
20231108,175800,1971140780,2025,2025,2025,2025,0
|
|
20231108,175700,1971140780,2025,2025,2025,2025,0
|
|
20231108,175600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,175500,1971140780,2025,2025,2025,2025,0
|
|
20231108,175400,1971140780,2025,2025,2025,2025,0
|
|
20231108,175300,1971140780,2025,2025,2025,2025,0
|
|
20231108,175200,1971140780,2025,2025,2025,2025,0
|
|
20231108,175100,1971140780,2025,2025,2025,2025,0
|
|
20231108,175000,1971140780,2025,2025,2025,2025,0
|
|
20231108,174900,1971140780,2025,2025,2025,2025,0
|
|
20231108,174800,1971140780,2025,2025,2025,2025,0
|
|
20231108,174700,1971140780,2025,2025,2025,2025,0
|
|
20231108,174600,1971140780,2025,2025,2025,2025,0
|
|
20231108,174500,1971140780,2025,2025,2025,2025,0
|
|
20231108,174400,1971140780,2025,2025,2025,2025,0
|
|
20231108,174300,1971140780,2025,2025,2025,2025,0
|
|
20231108,174200,1971140780,2025,2025,2025,2025,0
|
|
20231108,174100,1971140780,2025,2025,2025,2025,0
|
|
20231108,174000,1971140780,2025,2025,2025,2025,0
|
|
20231108,173900,1971140780,2025,2025,2025,2025,0
|
|
20231108,173800,1971140780,2025,2025,2025,2025,0
|
|
20231108,173700,1971140780,2025,2025,2025,2025,0
|
|
20231108,173600,1971140780,2025,2025,2025,2025,0
|
|
20231108,173500,1971140780,2025,2025,2025,2025,0
|
|
20231108,173400,1971140780,2025,2025,2025,2025,0
|
|
20231108,173300,1971140780,2025,2025,2025,2025,0
|
|
20231108,173200,1971140780,2025,2025,2025,2025,0
|
|
20231108,173100,1971140780,2025,2025,2025,2025,0
|
|
20231108,173000,1971140780,2025,2025,2025,2025,0
|
|
20231108,172900,1971140780,2025,2025,2025,2025,0
|
|
20231108,172800,1971140780,2025,2025,2025,2025,0
|
|
20231108,172700,1971140780,2025,2025,2025,2025,0
|
|
20231108,172600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,172500,1971140780,2025,2025,2025,2025,0
|
|
20231108,172400,1971140780,2025,2025,2025,2025,0
|
|
20231108,172300,1971140780,2025,2025,2025,2025,0
|
|
20231108,172200,1971140780,2025,2025,2025,2025,0
|
|
20231108,172100,1971140780,2025,2025,2025,2025,0
|
|
20231108,172000,1971140780,2025,2025,2025,2025,0
|
|
20231108,171900,1971140780,2025,2025,2025,2025,0
|
|
20231108,171800,1971140780,2025,2025,2025,2025,0
|
|
20231108,171700,1971140780,2025,2025,2025,2025,0
|
|
20231108,171600,1971140780,2025,2025,2025,2025,0
|
|
20231108,171500,1971140780,2025,2025,2025,2025,0
|
|
20231108,171400,1971140780,2025,2025,2025,2025,0
|
|
20231108,171300,1971140780,2025,2025,2025,2025,0
|
|
20231108,171200,1971140780,2025,2025,2025,2025,0
|
|
20231108,171100,1971140780,2025,2025,2025,2025,0
|
|
20231108,171000,1971140780,2025,2025,2025,2025,0
|
|
20231108,170900,1971140780,2025,2025,2025,2025,0
|
|
20231108,170800,1971140780,2025,2025,2025,2025,0
|
|
20231108,170700,1971140780,2025,2025,2025,2025,0
|
|
20231108,170600,1971140780,2025,2025,2025,2025,0
|
|
20231108,170500,1971140780,2025,2025,2025,2025,0
|
|
20231108,170400,1971140780,2025,2025,2025,2025,0
|
|
20231108,170300,1971140780,2025,2025,2025,2025,0
|
|
20231108,170200,1971140780,2025,2025,2025,2025,0
|
|
20231108,170100,1971140780,2025,2025,2025,2025,0
|
|
20231108,170000,1971140780,2025,2025,2025,2025,0
|
|
20231108,165900,1971140780,2025,2025,2025,2025,0
|
|
20231108,165800,1971140780,2025,2025,2025,2025,0
|
|
20231108,165700,1971140780,2025,2025,2025,2025,0
|
|
20231108,165600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,165500,1971140780,2025,2025,2025,2025,0
|
|
20231108,165400,1971140780,2025,2025,2025,2025,0
|
|
20231108,165300,1971140780,2025,2025,2025,2025,0
|
|
20231108,165200,1971140780,2025,2025,2025,2025,0
|
|
20231108,165100,1971140780,2025,2025,2025,2025,0
|
|
20231108,165000,1971140780,2025,2025,2025,2025,0
|
|
20231108,164900,1971140780,2025,2025,2025,2025,0
|
|
20231108,164800,1971140780,2025,2025,2025,2025,0
|
|
20231108,164700,1971140780,2025,2025,2025,2025,0
|
|
20231108,164600,1971140780,2025,2025,2025,2025,0
|
|
20231108,164500,1971140780,2025,2025,2025,2025,0
|
|
20231108,164400,1971140780,2025,2025,2025,2025,0
|
|
20231108,164300,1971140780,2025,2025,2025,2025,0
|
|
20231108,164200,1971140780,2025,2025,2025,2025,0
|
|
20231108,164100,1971140780,2025,2025,2025,2025,0
|
|
20231108,164000,1971140780,2025,2025,2025,2025,0
|
|
20231108,163900,1971140780,2025,2025,2025,2025,0
|
|
20231108,163800,1971140780,2025,2025,2025,2025,0
|
|
20231108,163700,1971140780,2025,2025,2025,2025,0
|
|
20231108,163600,1971140780,2025,2025,2025,2025,0
|
|
20231108,163500,1971140780,2025,2025,2025,2025,0
|
|
20231108,163400,1971140780,2025,2025,2025,2025,0
|
|
20231108,163300,1971140780,2025,2025,2025,2025,0
|
|
20231108,163200,1971140780,2025,2025,2025,2025,0
|
|
20231108,163100,1971140780,2025,2025,2025,2025,0
|
|
20231108,163000,1971140780,2025,2025,2025,2025,0
|
|
20231108,162900,1971140780,2025,2025,2025,2025,0
|
|
20231108,162800,1971140780,2025,2025,2025,2025,0
|
|
20231108,162700,1971140780,2025,2025,2025,2025,0
|
|
20231108,162600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,162500,1971140780,2025,2025,2025,2025,0
|
|
20231108,162400,1971140780,2025,2025,2025,2025,0
|
|
20231108,162300,1971140780,2025,2025,2025,2025,0
|
|
20231108,162200,1971140780,2025,2025,2025,2025,0
|
|
20231108,162100,1971140780,2025,2025,2025,2025,0
|
|
20231108,162000,1971140780,2025,2025,2025,2025,0
|
|
20231108,161900,1971140780,2025,2025,2025,2025,0
|
|
20231108,161800,1971140780,2025,2025,2025,2025,0
|
|
20231108,161700,1971140780,2025,2025,2025,2025,0
|
|
20231108,161600,1971140780,2025,2025,2025,2025,0
|
|
20231108,161500,1971140780,2025,2025,2025,2025,0
|
|
20231108,161400,1971140780,2025,2025,2025,2025,0
|
|
20231108,161300,1971140780,2025,2025,2025,2025,0
|
|
20231108,161200,1971140780,2025,2025,2025,2025,0
|
|
20231108,161100,1971140780,2025,2025,2025,2025,0
|
|
20231108,161000,1971140780,2025,2025,2025,2025,0
|
|
20231108,160900,1971140780,2025,2025,2025,2025,0
|
|
20231108,160800,1971140780,2025,2025,2025,2025,0
|
|
20231108,160700,1971140780,2025,2025,2025,2025,0
|
|
20231108,160600,1971140780,2025,2025,2025,2025,0
|
|
20231108,160500,1971140780,2025,2025,2025,2025,0
|
|
20231108,160400,1971140780,2025,2025,2025,2025,0
|
|
20231108,160300,1971140780,2025,2025,2025,2025,0
|
|
20231108,160200,1971140780,2025,2025,2025,2025,0
|
|
20231108,160100,1971140780,2025,2025,2025,2025,0
|
|
20231108,160000,1971140780,2025,2025,2025,2025,0
|
|
20231108,155900,1971140780,2025,2025,2025,2025,0
|
|
20231108,155800,1971140780,2025,2025,2025,2025,0
|
|
20231108,155700,1971140780,2025,2025,2025,2025,0
|
|
20231108,155600,1971140780,2025,2025,2025,2025,22205
|
|
20231108,155500,1971140780,2025,2025,2025,2025,0
|
|
20231108,155400,1971140780,2025,2025,2025,2025,0
|
|
20231108,155300,1971140780,2025,2025,2025,2025,0
|
|
20231108,155200,1971140780,2025,2025,2025,2025,0
|
|
20231108,155100,1971140780,2025,2025,2025,2025,0
|
|
20231108,155000,1971140780,2025,2025,2025,2025,0
|
|
20231108,154900,1971140780,2025,2025,2025,2025,0
|
|
20231108,154800,1971140780,2025,2025,2025,2025,0
|
|
20231108,154700,1971140780,2025,2025,2025,2025,0
|
|
20231108,154600,1971140780,2025,2025,2025,2025,0
|
|
20231108,154500,1971140780,2025,2025,2025,2025,0
|
|
20231108,154400,1971140780,2025,2025,2025,2025,0
|
|
20231108,154300,1971140780,2025,2025,2025,2025,0
|
|
20231108,154200,1971140780,2025,2025,2025,2025,0
|
|
20231108,154100,1971140780,2025,2025,2025,2025,0
|
|
20231108,154000,1971140780,2025,2025,2025,2025,0
|
|
20231108,153900,1971140780,2025,2025,2025,2025,0
|
|
20231108,153800,1971140780,2025,2025,2025,2025,0
|
|
20231108,153700,1971140780,2025,2025,2025,2025,0
|
|
20231108,153600,1971140780,2025,2025,2025,2025,0
|
|
20231108,153500,1971140780,2025,2025,2025,2025,0
|
|
20231108,153400,1971140780,2025,2025,2025,2025,0
|
|
20231108,153300,1971140780,2025,2025,2025,2025,0
|
|
20231108,153200,1971140780,2025,2025,2025,2025,0
|
|
20231108,153100,1971140780,2025,2025,2025,2025,0
|
|
20231108,153000,1971140780,2025,2025,2025,2025,22205
|
|
20231108,152900,1926175655,2020,2020,2020,2020,0
|
|
20231108,152800,1926175655,2020,2020,2020,2020,0
|
|
20231108,152700,1926175655,2020,2020,2020,2020,0
|
|
20231108,152600,1926175655,2020,2020,2020,2020,0
|
|
20231108,152500,1926175655,2020,2020,2020,2020,0
|
|
20231108,152400,1926175655,2020,2020,2020,2020,0
|
|
20231108,152300,1926175655,2020,2020,2020,2020,0
|
|
20231108,152200,1926175655,2020,2020,2020,2020,0
|
|
20231108,152100,1926175655,2020,2020,2020,2020,0
|
|
20231108,152000,1926175655,2020,2020,2020,2020,0
|
|
20231108,151900,1926175655,2020,2020,2025,2015,6634
|
|
20231108,151800,1912764450,2020,2025,2025,2020,1065
|
|
20231108,151700,1910612725,2020,2025,2025,2020,3718
|
|
20231108,151600,1903097140,2020,2020,2025,2020,5978
|
|
20231108,151500,1891020070,2020,2020,2025,2020,4565
|
|
20231108,151400,1881798720,2025,2025,2025,2025,855
|
|
20231108,151300,1880067345,2025,2020,2025,2020,3325
|
|
20231108,151200,1873350720,2025,2025,2025,2020,319
|
|
20231108,151100,1872705230,2025,2025,2025,2025,5
|
|
20231108,151000,1872695105,2020,2020,2020,2020,700
|
|
20231108,150900,1871281105,2025,2025,2025,2025,232
|
|
20231108,150800,1870811305,2025,2020,2025,2020,1197
|
|
20231108,150700,1868389880,2025,2025,2025,2020,437
|
|
20231108,150600,1867506875,2020,2020,2020,2020,529
|
|
20231108,150500,1866438295,2020,2025,2025,2020,712
|
|
20231108,150400,1864999555,2020,2020,2020,2020,14345
|
|
20231108,150300,1836022655,2020,2020,2020,2015,1920
|
|
20231108,150200,1832151130,2020,2020,2020,2015,250
|
|
20231108,150100,1831646280,2020,2020,2020,2015,4418
|
|
20231108,150000,1822723555,2030,2025,2030,2020,3257
|
|
20231108,145900,1816138655,2030,2025,2035,2025,791
|
|
20231108,145800,1814531885,2025,2025,2025,2025,942
|
|
20231108,145700,1812624335,2025,2025,2025,2020,811
|
|
20231108,145600,1810982110,2025,2020,2025,2015,1350
|
|
20231108,145500,1808255010,2020,2025,2025,2020,675
|
|
20231108,145400,1806890275,2025,2015,2025,2015,1467
|
|
20231108,145300,1803930310,2025,2020,2025,2015,1838
|
|
20231108,145200,1800218105,2020,2020,2025,2015,4651
|
|
20231108,145100,1790827675,2020,2020,2020,2020,1789
|
|
20231108,145000,1787213895,2020,2020,2020,2015,3120
|
|
20231108,144900,1780914195,2020,2020,2020,2015,1856
|
|
20231108,144800,1777167575,2020,2020,2020,2020,327
|
|
20231108,144700,1776507035,2020,2015,2020,2015,2734
|
|
20231108,144600,1770997965,2015,2015,2015,2010,13632
|
|
20231108,144500,1743596060,2015,2015,2020,2010,577
|
|
20231108,144400,1742435565,2020,2015,2020,2010,7449
|
|
20231108,144300,1727449380,2015,2020,2020,2015,5096
|
|
20231108,144200,1717180870,2020,2015,2020,2015,1809
|
|
20231108,144100,1713535695,2020,2020,2020,2015,2761
|
|
20231108,144000,1707960885,2020,2020,2020,2015,1377
|
|
20231108,143900,1705185635,2020,2015,2020,2015,2707
|
|
20231108,143800,1699731000,2015,2020,2020,2015,1514
|
|
20231108,143700,1696679765,2020,2020,2020,2015,320
|
|
20231108,143600,1696034365,2020,2020,2020,2015,309
|
|
20231108,143500,1695411690,2020,2015,2020,2015,3865
|
|
20231108,143400,1687608640,2020,2015,2020,2015,9483
|
|
20231108,143300,1668479095,2015,2020,2020,2015,308
|
|
20231108,143200,1667857915,2015,2020,2020,2015,1811
|
|
20231108,143100,1664202995,2020,2015,2020,2015,1601
|
|
20231108,143000,1660971730,2015,2020,2020,2015,2042
|
|
20231108,142900,1656850715,2025,2020,2025,2020,8
|
|
20231108,142800,1656834520,2020,2025,2025,2020,1614
|
|
20231108,142700,1653569175,2020,2025,2025,2020,1073
|
|
20231108,142600,1651396695,2020,2025,2025,2020,9674
|
|
20231108,142500,1631855190,2020,2025,2025,2020,1110
|
|
20231108,142400,1629612440,2025,2025,2025,2020,2236
|
|
20231108,142300,1625089540,2025,2025,2025,2025,1657
|
|
20231108,142200,1621734115,2025,2030,2030,2015,30219
|
|
20231108,142100,1560662345,2030,2030,2030,2025,4716
|
|
20231108,142000,1551089365,2030,2030,2030,2025,1381
|
|
20231108,141900,1548285940,2030,2030,2035,2030,272
|
|
20231108,141800,1547733725,2030,2030,2030,2030,5085
|
|
20231108,141700,1537411175,2030,2030,2035,2030,6574
|
|
20231108,141600,1524065825,2030,2035,2035,2025,6218
|
|
20231108,141500,1511443300,2035,2035,2035,2035,254
|
|
20231108,141400,1510926410,2030,2035,2035,2030,543
|
|
20231108,141300,1509821505,2035,2030,2035,2030,5743
|
|
20231108,141200,1498160500,2030,2040,2040,2030,4955
|
|
20231108,141100,1488076455,2040,2040,2040,2035,4182
|
|
20231108,141000,1479545200,2040,2040,2040,2035,4164
|
|
20231108,140900,1471071175,2040,2040,2040,2035,547
|
|
20231108,140800,1469957795,2035,2040,2045,2035,130
|
|
20231108,140700,1469692840,2040,2045,2045,2040,195
|
|
20231108,140600,1469294165,2045,2045,2045,2040,220
|
|
20231108,140500,1468845265,2045,2035,2045,2035,305
|
|
20231108,140400,1468224560,2035,2045,2045,2035,12061
|
|
20231108,140300,1443647405,2045,2045,2045,2045,24
|
|
20231108,140200,1443598325,2040,2045,2045,2040,184
|
|
20231108,140100,1443222805,2045,2045,2045,2045,21
|
|
20231108,140000,1443179860,2045,2040,2045,2040,116
|
|
20231108,135900,1442943200,2045,2045,2045,2045,509
|
|
20231108,135800,1441902295,2045,2045,2045,2040,2427
|
|
20231108,135700,1436951165,2045,2045,2045,2045,4355
|
|
20231108,135600,1428045190,2045,2045,2045,2045,6381
|
|
20231108,135500,1414996045,2045,2045,2045,2040,2536
|
|
20231108,135400,1409822425,2040,2040,2045,2040,714
|
|
20231108,135300,1408365830,2040,2040,2040,2035,497
|
|
20231108,135200,1407352200,2040,2040,2040,2035,2135
|
|
20231108,135100,1402997920,2040,2040,2040,2040,5583
|
|
20231108,135000,1391608600,2040,2040,2040,2040,4550
|
|
20231108,134900,1382326600,2040,2040,2040,2040,1176
|
|
20231108,134800,1379927560,2040,2040,2040,2035,477
|
|
20231108,134700,1378955555,2040,2040,2040,2035,505
|
|
20231108,134600,1377927695,2040,2040,2040,2040,131
|
|
20231108,134500,1377660455,2040,2040,2040,2040,12
|
|
20231108,134400,1377635975,2040,2040,2040,2040,11
|
|
20231108,134300,1377613535,2040,2035,2040,2035,254
|
|
20231108,134200,1377096625,2040,2040,2040,2040,17
|
|
20231108,134100,1377061945,2040,2040,2040,2035,401
|
|
20231108,134000,1376243925,2035,2040,2040,2035,1067
|
|
20231108,133900,1374072550,2040,2040,2040,2035,6057
|
|
20231108,133800,1361746470,2040,2040,2040,2040,8
|
|
20231108,133700,1361730150,2035,2040,2040,2030,2713
|
|
20231108,133600,1356212610,2030,2030,2040,2030,11
|
|
20231108,133500,1356190190,2030,2040,2040,2030,58
|
|
20231108,133400,1356071880,2030,2030,2040,2030,528
|
|
20231108,133300,1354999975,2035,2030,2035,2030,382
|
|
20231108,133200,1354224490,2035,2040,2040,2035,280
|
|
20231108,133100,1353654660,2040,2040,2040,2030,111
|
|
20231108,133000,1353429220,2040,2040,2040,2040,11
|
|
20231108,132900,1353406780,2040,2040,2040,2030,15
|
|
20231108,132800,1353376230,2035,2035,2040,2035,6683
|
|
20231108,132700,1339776320,2035,2035,2035,2030,406
|
|
20231108,132600,1338950610,2035,2035,2035,2030,213
|
|
20231108,132500,1338517165,2035,2040,2040,2035,1875
|
|
20231108,132400,1334701450,2035,2040,2040,2035,19
|
|
20231108,132300,1334662710,2040,2040,2040,2040,115
|
|
20231108,132200,1334428110,2035,2040,2040,2035,4134
|
|
20231108,132100,1325994755,2040,2040,2040,2040,246
|
|
20231108,132000,1325492915,2040,2040,2040,2035,1792
|
|
20231108,131900,1321837270,2040,2035,2040,2035,3582
|
|
20231108,131800,1314545315,2035,2035,2035,2035,6621
|
|
20231108,131700,1301071580,2035,2035,2035,2030,306
|
|
20231108,131600,1300450370,2035,2035,2035,2035,8
|
|
20231108,131500,1300434090,2035,2030,2035,2030,7422
|
|
20231108,131400,1285367410,2030,2030,2030,2030,12595
|
|
20231108,131300,1259799560,2030,2035,2035,2030,237
|
|
20231108,131200,1259317765,2035,2035,2035,2035,110
|
|
20231108,131100,1259093915,2030,2035,2035,2030,285
|
|
20231108,131000,1258514965,2035,2035,2035,2035,373
|
|
20231108,130900,1257755910,2035,2035,2035,2035,21
|
|
20231108,130800,1257713175,2035,2035,2035,2035,98
|
|
20231108,130700,1257513745,2035,2030,2035,2030,2014
|
|
20231108,130600,1253425260,2030,2035,2035,2030,12896
|
|
20231108,130500,1227246330,2030,2030,2030,2030,3430
|
|
20231108,130400,1220283430,2035,2035,2035,2035,32
|
|
20231108,130300,1220218310,2035,2035,2035,2035,225
|
|
20231108,130200,1219760435,2035,2035,2035,2035,505
|
|
20231108,130100,1218732760,2035,2035,2035,2035,8250
|
|
20231108,130000,1201944010,2035,2035,2035,2035,92
|
|
20231108,125900,1201756790,2030,2035,2035,2030,45
|
|
20231108,125800,1201665370,2035,2040,2040,2035,5767
|
|
20231108,125700,1189929450,2040,2040,2040,2040,1
|
|
20231108,125600,1189927410,2040,2035,2040,2035,14
|
|
20231108,125500,1189898895,2040,2040,2040,2040,304
|
|
20231108,125400,1189278735,2040,2040,2040,2035,298
|
|
20231108,125300,1188671265,2040,2040,2040,2040,54
|
|
20231108,125200,1188561105,2040,2040,2040,2035,1370
|
|
20231108,125100,1185771305,2040,2040,2040,2040,102
|
|
20231108,125000,1185563225,2040,2035,2040,2035,718
|
|
20231108,124900,1184102000,2035,2040,2040,2030,824
|
|
20231108,124800,1182427700,2035,2035,2035,2035,5057
|
|
20231108,124700,1172136705,2030,2035,2035,2030,25570
|
|
20231108,124600,1120102040,2040,2040,2040,2035,16621
|
|
20231108,124500,1086221670,2040,2040,2040,2040,30
|
|
20231108,124400,1086160470,2040,2040,2040,2040,124
|
|
20231108,124300,1085907510,2040,2040,2040,2040,130
|
|
20231108,124200,1085642310,2040,2040,2045,2040,2648
|
|
20231108,124100,1080240275,2045,2045,2045,2040,123
|
|
20231108,124000,1079988930,2040,2040,2040,2040,545
|
|
20231108,123900,1078877130,2045,2045,2045,2045,405
|
|
20231108,123800,1078048905,2045,2045,2045,2045,18
|
|
20231108,123700,1078012095,2045,2040,2045,2040,202
|
|
20231108,123600,1077600005,2045,2040,2045,2035,517
|
|
20231108,123500,1076547385,2040,2040,2040,2040,21925
|
|
20231108,123400,1031820385,2045,2045,2045,2045,329
|
|
20231108,123300,1031147580,2045,2045,2045,2045,101
|
|
20231108,123200,1030941035,2040,2045,2045,2040,254
|
|
20231108,123100,1030422305,2045,2040,2045,2040,119
|
|
20231108,123000,1030179450,2040,2045,2045,2040,88
|
|
20231108,122900,1029999500,2045,2045,2045,2045,54
|
|
20231108,122800,1029889070,2040,2045,2045,2040,17
|
|
20231108,122700,1029854310,2045,2045,2045,2045,5
|
|
20231108,122600,1029844085,2045,2045,2045,2040,2091
|
|
20231108,122500,1025578090,2045,2045,2045,2045,306
|
|
20231108,122400,1024952320,2045,2040,2045,2040,305
|
|
20231108,122300,1024330095,2040,2040,2040,2040,380
|
|
20231108,122200,1023554895,2045,2045,2045,2040,576
|
|
20231108,122100,1022377250,2045,2050,2050,2045,1125
|
|
20231108,122000,1020076615,2045,2045,2045,2045,5
|
|
20231108,121900,1020066390,2045,2045,2045,2045,77
|
|
20231108,121800,1019908925,2045,2045,2045,2045,416
|
|
20231108,121700,1019058205,2045,2040,2045,2040,412
|
|
20231108,121600,1018215740,2045,2045,2045,2045,30
|
|
20231108,121500,1018154390,2045,2045,2050,2045,8680
|
|
20231108,121400,1000403765,2050,2045,2050,2045,21
|
|
20231108,121300,1000360795,2050,2050,2050,2045,66
|
|
20231108,121200,1000225550,2045,2050,2050,2045,201
|
|
20231108,121100,999814500,2050,2050,2050,2050,6
|
|
20231108,121000,999802200,2050,2050,2050,2050,6
|
|
20231108,120900,999789900,2050,2055,2055,2050,115
|
|
20231108,120800,999554145,2050,2050,2050,2045,2952
|
|
20231108,120700,993512435,2050,2050,2050,2050,7
|
|
20231108,120600,993498085,2050,2050,2050,2050,1522
|
|
20231108,120500,990377985,2055,2055,2055,2050,158
|
|
20231108,120400,990054005,2050,2045,2050,2045,12576
|
|
20231108,120300,964293430,2045,2045,2045,2045,6
|
|
20231108,120200,964281160,2045,2040,2045,2040,8584
|
|
20231108,120100,946769790,2045,2045,2045,2045,57
|
|
20231108,120000,946653225,2040,2045,2045,2040,2868
|
|
20231108,115900,940801980,2050,2045,2050,2040,66
|
|
20231108,115800,940667145,2040,2040,2040,2040,92
|
|
20231108,115700,940479465,2045,2045,2045,2045,1247
|
|
20231108,115600,937929350,2045,2050,2050,2045,12648
|
|
20231108,115500,912064165,2050,2045,2050,2045,165
|
|
20231108,115400,911726560,2050,2050,2050,2050,5
|
|
20231108,115300,911716310,2050,2050,2050,2050,20
|
|
20231108,115200,911675310,2045,2050,2050,2045,859
|
|
20231108,115100,909916760,2050,2045,2050,2045,5771
|
|
20231108,115000,898113660,2045,2045,2045,2040,4434
|
|
20231108,114900,889046230,2045,2045,2045,2040,313
|
|
20231108,114800,888406180,2045,2045,2045,2040,4092
|
|
20231108,114700,880058205,2045,2045,2045,2040,277
|
|
20231108,114600,879492915,2040,2045,2045,2040,619
|
|
20231108,114500,878229655,2045,2045,2045,2045,892
|
|
20231108,114400,876405515,2045,2045,2045,2040,1448
|
|
20231108,114300,873445365,2045,2045,2045,2045,137
|
|
20231108,114200,873165200,2045,2045,2045,2045,231
|
|
20231108,114100,872692805,2045,2045,2045,2045,180
|
|
20231108,114000,872324705,2045,2040,2045,2040,479
|
|
20231108,113900,871347160,2040,2045,2045,2040,657
|
|
20231108,113800,870006675,2045,2045,2045,2045,106
|
|
20231108,113700,869789905,2045,2045,2045,2040,1455
|
|
20231108,113600,866820075,2045,2045,2045,2045,122
|
|
20231108,113500,866570585,2045,2050,2050,2045,1771
|
|
20231108,113400,862948865,2050,2050,2050,2050,3
|
|
20231108,113300,862942715,2050,2050,2050,2050,5
|
|
20231108,113200,862932465,2050,2050,2050,2050,24
|
|
20231108,113100,862883265,2045,2045,2045,2045,2739
|
|
20231108,113000,857282010,2050,2050,2050,2045,1632
|
|
20231108,112900,853944010,2050,2050,2050,2050,11
|
|
20231108,112800,853921460,2050,2050,2050,2045,703
|
|
20231108,112700,852483555,2045,2045,2050,2045,154
|
|
20231108,112600,852168430,2050,2050,2050,2050,160
|
|
20231108,112500,851840430,2045,2050,2050,2045,44
|
|
20231108,112400,851750235,2050,2050,2050,2050,13
|
|
20231108,112300,851723585,2050,2055,2055,2050,1845
|
|
20231108,112200,847941145,2050,2055,2055,2050,83
|
|
20231108,112100,847770585,2055,2050,2055,2050,642
|
|
20231108,112000,846451775,2055,2055,2055,2055,191
|
|
20231108,111900,846059270,2055,2055,2055,2055,340
|
|
20231108,111800,845360570,2055,2050,2055,2050,888
|
|
20231108,111700,843539965,2055,2055,2055,2055,0
|
|
20231108,111600,843539965,2055,2050,2055,2050,219
|
|
20231108,111500,843090925,2055,2055,2055,2055,65
|
|
20231108,111400,842957350,2060,2055,2060,2055,106
|
|
20231108,111300,842739515,2055,2055,2055,2050,78
|
|
20231108,111200,842579305,2055,2050,2055,2050,331
|
|
20231108,111100,841900745,2050,2045,2050,2045,1762
|
|
20231108,111000,838289925,2045,2045,2045,2045,3711
|
|
20231108,110900,830700930,2050,2050,2050,2050,25
|
|
20231108,110800,830649680,2050,2050,2050,2050,1994
|
|
20231108,110700,826561980,2050,2050,2050,2050,228
|
|
20231108,110600,826094580,2045,2045,2045,2045,120
|
|
20231108,110500,825849180,2045,2050,2050,2045,206
|
|
20231108,110400,825427880,2050,2055,2055,2050,19
|
|
20231108,110300,825388860,2045,2055,2055,2045,13444
|
|
20231108,110200,797857400,2055,2055,2055,2055,5
|
|
20231108,110100,797847125,2055,2055,2055,2055,55
|
|
20231108,110000,797734100,2055,2055,2055,2055,68
|
|
20231108,105900,797594360,2055,2055,2055,2055,602
|
|
20231108,105800,796357250,2060,2060,2060,2060,1
|
|
20231108,105700,796355190,2055,2060,2060,2055,2720
|
|
20231108,105600,790757555,2060,2055,2060,2055,11715
|
|
20231108,105500,766683225,2055,2055,2055,2050,919
|
|
20231108,105400,764795005,2050,2050,2050,2050,85
|
|
20231108,105300,764620755,2050,2055,2055,2050,404
|
|
20231108,105200,763792545,2055,2050,2055,2050,245
|
|
20231108,105100,763290080,2050,2050,2050,2050,154
|
|
20231108,105000,762974380,2055,2055,2055,2050,157
|
|
20231108,104900,762651765,2055,2050,2055,2050,1327
|
|
20231108,104800,759931280,2050,2055,2055,2050,21
|
|
20231108,104700,759888130,2055,2055,2055,2055,100
|
|
20231108,104600,759682630,2055,2055,2055,2055,121
|
|
20231108,104500,759433975,2050,2050,2055,2050,667
|
|
20231108,104400,758066620,2050,2055,2055,2050,301
|
|
20231108,104300,757449565,2050,2050,2050,2050,270
|
|
20231108,104200,756896065,2055,2055,2055,2055,0
|
|
20231108,104100,756896065,2055,2050,2055,2050,1247
|
|
20231108,104000,754339705,2055,2050,2055,2050,1951
|
|
20231108,103900,750332630,2050,2045,2055,2045,1423
|
|
20231108,103800,747420420,2040,2045,2045,2040,304
|
|
20231108,103700,746799860,2045,2050,2050,2045,698
|
|
20231108,103600,745369420,2050,2050,2055,2045,4782
|
|
20231108,103500,735588470,2055,2050,2055,2050,1001
|
|
20231108,103400,733536415,2050,2055,2055,2050,1028
|
|
20231108,103300,731424515,2055,2055,2055,2055,0
|
|
20231108,103200,731424515,2055,2050,2055,2050,337
|
|
20231108,103100,730733620,2050,2050,2050,2050,681
|
|
20231108,103000,729337570,2045,2045,2045,2045,911
|
|
20231108,102900,727474575,2045,2045,2050,2045,2231
|
|
20231108,102800,722912130,2050,2045,2050,2045,501
|
|
20231108,102700,721885085,2050,2050,2050,2050,11
|
|
20231108,102600,721862535,2050,2050,2050,2050,1109
|
|
20231108,102500,719589085,2045,2045,2045,2045,767
|
|
20231108,102400,718020570,2050,2050,2050,2050,0
|
|
20231108,102300,718020570,2050,2050,2050,2050,936
|
|
20231108,102200,716101770,2050,2050,2055,2050,9233
|
|
20231108,102100,697174115,2055,2050,2055,2050,1028
|
|
20231108,102000,695066710,2060,2050,2060,2050,155
|
|
20231108,101900,694748740,2055,2060,2060,2055,51
|
|
20231108,101800,694643930,2060,2055,2060,2055,12
|
|
20231108,101700,694619260,2050,2060,2060,2050,602
|
|
20231108,101600,693384140,2060,2050,2060,2050,2001
|
|
20231108,101500,689262090,2060,2055,2060,2055,967
|
|
20231108,101400,687274840,2055,2055,2055,2055,2238
|
|
20231108,101300,682675750,2055,2060,2060,2055,4343
|
|
20231108,101200,673750320,2060,2060,2060,2055,1210
|
|
20231108,101100,671258410,2055,2060,2060,2055,87
|
|
20231108,101000,671079605,2060,2055,2060,2050,778
|
|
20231108,100900,669481395,2050,2050,2055,2050,2333
|
|
20231108,100800,664698735,2050,2050,2050,2045,421
|
|
20231108,100700,663835745,2045,2045,2045,2035,6954
|
|
20231108,100600,649627170,2040,2040,2040,2035,3477
|
|
20231108,100500,642537040,2045,2045,2045,2045,27
|
|
20231108,100400,642481825,2040,2045,2045,2040,9521
|
|
20231108,100300,623058205,2040,2050,2050,2040,1135
|
|
20231108,100200,620737200,2050,2045,2050,2045,6720
|
|
20231108,100100,606983725,2050,2050,2050,2045,14139
|
|
20231108,100000,577998825,2050,2050,2055,2050,2298
|
|
20231108,095900,573287900,2050,2055,2060,2050,16221
|
|
20231108,095800,539974380,2055,2055,2055,2055,10738
|
|
20231108,095700,517907790,2055,2060,2060,2055,3187
|
|
20231108,095600,511358330,2055,2060,2060,2055,292
|
|
20231108,095500,510757280,2055,2060,2060,2055,1879
|
|
20231108,095400,506886585,2060,2060,2060,2060,721
|
|
20231108,095300,505401325,2060,2060,2060,2060,783
|
|
20231108,095200,503788345,2060,2065,2065,2060,2515
|
|
20231108,095100,498606840,2065,2065,2065,2065,109
|
|
20231108,095000,498381755,2060,2060,2060,2060,10536
|
|
20231108,094900,476677595,2065,2065,2070,2065,1541
|
|
20231108,094800,473495425,2065,2065,2070,2065,1105
|
|
20231108,094700,471212520,2065,2060,2065,2060,2092
|
|
20231108,094600,466897545,2060,2065,2065,2060,116
|
|
20231108,094500,466658265,2065,2065,2065,2065,141
|
|
20231108,094400,466367100,2065,2070,2070,2065,1243
|
|
20231108,094300,463799165,2065,2065,2070,2060,7763
|
|
20231108,094200,447781560,2070,2070,2070,2065,2921
|
|
20231108,094100,441736840,2070,2075,2075,2070,29
|
|
20231108,094000,441676670,2070,2075,2075,2070,408
|
|
20231108,093900,440830555,2070,2075,2075,2070,100
|
|
20231108,093800,440623550,2075,2075,2075,2070,228
|
|
20231108,093700,440151200,2075,2075,2075,2075,1134
|
|
20231108,093600,437798150,2075,2070,2075,2070,304
|
|
20231108,093500,437167770,2080,2075,2080,2070,3454
|
|
20231108,093400,430002440,2075,2075,2075,2070,3369
|
|
20231108,093300,423012765,2075,2075,2075,2075,648
|
|
20231108,093200,421668165,2070,2075,2075,2070,1360
|
|
20231108,093100,418846700,2075,2080,2080,2075,4287
|
|
20231108,093000,409948000,2080,2075,2080,2070,5824
|
|
20231108,092900,397868645,2075,2065,2075,2065,18894
|
|
20231108,092800,358783340,2060,2065,2065,2060,3287
|
|
20231108,092700,352010780,2060,2065,2065,2060,1826
|
|
20231108,092600,348243100,2065,2060,2065,2060,631
|
|
20231108,092500,346941735,2065,2065,2065,2060,199
|
|
20231108,092400,346530905,2065,2070,2070,2065,3515
|
|
20231108,092300,339272360,2065,2070,2070,2065,738
|
|
20231108,092200,337744770,2065,2070,2075,2065,5385
|
|
20231108,092100,326610095,2070,2075,2075,2070,1209
|
|
20231108,092000,324106950,2075,2070,2075,2070,4813
|
|
20231108,091900,314133570,2070,2060,2070,2060,5031
|
|
20231108,091800,303746985,2060,2060,2060,2060,844
|
|
20231108,091700,302008345,2060,2055,2060,2050,6808
|
|
20231108,091600,288020120,2055,2055,2060,2055,786
|
|
20231108,091500,286404840,2050,2060,2060,2050,19529
|
|
20231108,091400,246282510,2060,2060,2065,2060,3268
|
|
20231108,091300,239537900,2065,2060,2065,2055,2753
|
|
20231108,091200,233866955,2060,2060,2065,2055,6176
|
|
20231108,091100,221151755,2060,2065,2070,2055,16004
|
|
20231108,091000,188168440,2065,2070,2070,2065,4281
|
|
20231108,090900,179322575,2065,2070,2070,2065,4039
|
|
20231108,090800,170965895,2070,2070,2075,2070,10298
|
|
20231108,090700,149637915,2075,2075,2075,2075,2001
|
|
20231108,090600,145485840,2075,2070,2080,2070,9710
|
|
20231108,090500,125360885,2070,2070,2070,2065,7893
|
|
20231108,090400,109022390,2070,2075,2075,2065,13701
|
|
20231108,090300,80664845,2070,2075,2075,2070,7201
|
|
20231108,090200,65739980,2075,2065,2075,2065,11933
|
|
20231108,090100,41045570,2065,2065,2070,2060,6889
|
|
20231108,090000,26824645,2060,2065,2065,2055,12242
|