577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,183300,6719675225,2565,2565,2565,2565,0
|
|
20231101,183200,6719675225,2565,2565,2565,2565,0
|
|
20231101,183100,6719675225,2565,2565,2565,2565,0
|
|
20231101,183000,6719675225,2565,2565,2565,2565,0
|
|
20231101,182900,6719675225,2565,2565,2565,2565,0
|
|
20231101,182800,6719675225,2565,2565,2565,2565,0
|
|
20231101,182700,6719675225,2565,2565,2565,2565,0
|
|
20231101,182600,6719675225,2565,2565,2565,2565,0
|
|
20231101,182500,6719675225,2565,2565,2565,2565,0
|
|
20231101,182400,6719675225,2565,2565,2565,2565,0
|
|
20231101,182300,6719675225,2565,2565,2565,2565,0
|
|
20231101,182200,6719675225,2565,2565,2565,2565,0
|
|
20231101,182100,6719675225,2565,2565,2565,2565,0
|
|
20231101,182000,6719675225,2565,2565,2565,2565,0
|
|
20231101,181900,6719675225,2565,2565,2565,2565,0
|
|
20231101,181800,6719675225,2565,2565,2565,2565,0
|
|
20231101,181700,6719675225,2565,2565,2565,2565,0
|
|
20231101,181600,6719675225,2565,2565,2565,2565,0
|
|
20231101,181500,6719675225,2565,2565,2565,2565,0
|
|
20231101,181400,6719675225,2565,2565,2565,2565,0
|
|
20231101,181300,6719675225,2565,2565,2565,2565,0
|
|
20231101,181200,6719675225,2565,2565,2565,2565,0
|
|
20231101,181100,6719675225,2565,2565,2565,2565,0
|
|
20231101,181000,6719675225,2565,2565,2565,2565,0
|
|
20231101,180900,6719675225,2565,2565,2565,2565,0
|
|
20231101,180800,6719675225,2565,2565,2565,2565,0
|
|
20231101,180700,6719675225,2565,2565,2565,2565,0
|
|
20231101,180600,6719675225,2565,2565,2565,2565,0
|
|
20231101,180500,6719675225,2565,2565,2565,2565,0
|
|
20231101,180400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,180300,6719675225,2565,2565,2565,2565,0
|
|
20231101,180200,6719675225,2565,2565,2565,2565,0
|
|
20231101,180100,6719675225,2565,2565,2565,2565,0
|
|
20231101,180000,6719675225,2565,2565,2565,2565,0
|
|
20231101,175900,6719675225,2565,2565,2565,2565,0
|
|
20231101,175800,6719675225,2565,2565,2565,2565,0
|
|
20231101,175700,6719675225,2565,2565,2565,2565,0
|
|
20231101,175600,6719675225,2565,2565,2565,2565,0
|
|
20231101,175500,6719675225,2565,2565,2565,2565,0
|
|
20231101,175400,6719675225,2565,2565,2565,2565,0
|
|
20231101,175300,6719675225,2565,2565,2565,2565,0
|
|
20231101,175200,6719675225,2565,2565,2565,2565,0
|
|
20231101,175100,6719675225,2565,2565,2565,2565,0
|
|
20231101,175000,6719675225,2565,2565,2565,2565,0
|
|
20231101,174900,6719675225,2565,2565,2565,2565,0
|
|
20231101,174800,6719675225,2565,2565,2565,2565,0
|
|
20231101,174700,6719675225,2565,2565,2565,2565,0
|
|
20231101,174600,6719675225,2565,2565,2565,2565,0
|
|
20231101,174500,6719675225,2565,2565,2565,2565,0
|
|
20231101,174400,6719675225,2565,2565,2565,2565,0
|
|
20231101,174300,6719675225,2565,2565,2565,2565,0
|
|
20231101,174200,6719675225,2565,2565,2565,2565,0
|
|
20231101,174100,6719675225,2565,2565,2565,2565,0
|
|
20231101,174000,6719675225,2565,2565,2565,2565,0
|
|
20231101,173900,6719675225,2565,2565,2565,2565,0
|
|
20231101,173800,6719675225,2565,2565,2565,2565,0
|
|
20231101,173700,6719675225,2565,2565,2565,2565,0
|
|
20231101,173600,6719675225,2565,2565,2565,2565,0
|
|
20231101,173500,6719675225,2565,2565,2565,2565,0
|
|
20231101,173400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,173300,6719675225,2565,2565,2565,2565,0
|
|
20231101,173200,6719675225,2565,2565,2565,2565,0
|
|
20231101,173100,6719675225,2565,2565,2565,2565,0
|
|
20231101,173000,6719675225,2565,2565,2565,2565,0
|
|
20231101,172900,6719675225,2565,2565,2565,2565,0
|
|
20231101,172800,6719675225,2565,2565,2565,2565,0
|
|
20231101,172700,6719675225,2565,2565,2565,2565,0
|
|
20231101,172600,6719675225,2565,2565,2565,2565,0
|
|
20231101,172500,6719675225,2565,2565,2565,2565,0
|
|
20231101,172400,6719675225,2565,2565,2565,2565,0
|
|
20231101,172300,6719675225,2565,2565,2565,2565,0
|
|
20231101,172200,6719675225,2565,2565,2565,2565,0
|
|
20231101,172100,6719675225,2565,2565,2565,2565,0
|
|
20231101,172000,6719675225,2565,2565,2565,2565,0
|
|
20231101,171900,6719675225,2565,2565,2565,2565,0
|
|
20231101,171800,6719675225,2565,2565,2565,2565,0
|
|
20231101,171700,6719675225,2565,2565,2565,2565,0
|
|
20231101,171600,6719675225,2565,2565,2565,2565,0
|
|
20231101,171500,6719675225,2565,2565,2565,2565,0
|
|
20231101,171400,6719675225,2565,2565,2565,2565,0
|
|
20231101,171300,6719675225,2565,2565,2565,2565,0
|
|
20231101,171200,6719675225,2565,2565,2565,2565,0
|
|
20231101,171100,6719675225,2565,2565,2565,2565,0
|
|
20231101,171000,6719675225,2565,2565,2565,2565,0
|
|
20231101,170900,6719675225,2565,2565,2565,2565,0
|
|
20231101,170800,6719675225,2565,2565,2565,2565,0
|
|
20231101,170700,6719675225,2565,2565,2565,2565,0
|
|
20231101,170600,6719675225,2565,2565,2565,2565,0
|
|
20231101,170500,6719675225,2565,2565,2565,2565,0
|
|
20231101,170400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,170300,6719675225,2565,2565,2565,2565,0
|
|
20231101,170200,6719675225,2565,2565,2565,2565,0
|
|
20231101,170100,6719675225,2565,2565,2565,2565,0
|
|
20231101,170000,6719675225,2565,2565,2565,2565,0
|
|
20231101,165900,6719675225,2565,2565,2565,2565,0
|
|
20231101,165800,6719675225,2565,2565,2565,2565,0
|
|
20231101,165700,6719675225,2565,2565,2565,2565,0
|
|
20231101,165600,6719675225,2565,2565,2565,2565,0
|
|
20231101,165500,6719675225,2565,2565,2565,2565,0
|
|
20231101,165400,6719675225,2565,2565,2565,2565,0
|
|
20231101,165300,6719675225,2565,2565,2565,2565,0
|
|
20231101,165200,6719675225,2565,2565,2565,2565,0
|
|
20231101,165100,6719675225,2565,2565,2565,2565,0
|
|
20231101,165000,6719675225,2565,2565,2565,2565,0
|
|
20231101,164900,6719675225,2565,2565,2565,2565,0
|
|
20231101,164800,6719675225,2565,2565,2565,2565,0
|
|
20231101,164700,6719675225,2565,2565,2565,2565,0
|
|
20231101,164600,6719675225,2565,2565,2565,2565,0
|
|
20231101,164500,6719675225,2565,2565,2565,2565,0
|
|
20231101,164400,6719675225,2565,2565,2565,2565,0
|
|
20231101,164300,6719675225,2565,2565,2565,2565,0
|
|
20231101,164200,6719675225,2565,2565,2565,2565,0
|
|
20231101,164100,6719675225,2565,2565,2565,2565,0
|
|
20231101,164000,6719675225,2565,2565,2565,2565,0
|
|
20231101,163900,6719675225,2565,2565,2565,2565,0
|
|
20231101,163800,6719675225,2565,2565,2565,2565,0
|
|
20231101,163700,6719675225,2565,2565,2565,2565,0
|
|
20231101,163600,6719675225,2565,2565,2565,2565,0
|
|
20231101,163500,6719675225,2565,2565,2565,2565,0
|
|
20231101,163400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,163300,6719675225,2565,2565,2565,2565,0
|
|
20231101,163200,6719675225,2565,2565,2565,2565,0
|
|
20231101,163100,6719675225,2565,2565,2565,2565,0
|
|
20231101,163000,6719675225,2565,2565,2565,2565,0
|
|
20231101,162900,6719675225,2565,2565,2565,2565,0
|
|
20231101,162800,6719675225,2565,2565,2565,2565,0
|
|
20231101,162700,6719675225,2565,2565,2565,2565,0
|
|
20231101,162600,6719675225,2565,2565,2565,2565,0
|
|
20231101,162500,6719675225,2565,2565,2565,2565,0
|
|
20231101,162400,6719675225,2565,2565,2565,2565,0
|
|
20231101,162300,6719675225,2565,2565,2565,2565,0
|
|
20231101,162200,6719675225,2565,2565,2565,2565,0
|
|
20231101,162100,6719675225,2565,2565,2565,2565,0
|
|
20231101,162000,6719675225,2565,2565,2565,2565,0
|
|
20231101,161900,6719675225,2565,2565,2565,2565,0
|
|
20231101,161800,6719675225,2565,2565,2565,2565,0
|
|
20231101,161700,6719675225,2565,2565,2565,2565,0
|
|
20231101,161600,6719675225,2565,2565,2565,2565,0
|
|
20231101,161500,6719675225,2565,2565,2565,2565,0
|
|
20231101,161400,6719675225,2565,2565,2565,2565,0
|
|
20231101,161300,6719675225,2565,2565,2565,2565,0
|
|
20231101,161200,6719675225,2565,2565,2565,2565,0
|
|
20231101,161100,6719675225,2565,2565,2565,2565,0
|
|
20231101,161000,6719675225,2565,2565,2565,2565,0
|
|
20231101,160900,6719675225,2565,2565,2565,2565,0
|
|
20231101,160800,6719675225,2565,2565,2565,2565,0
|
|
20231101,160700,6719675225,2565,2565,2565,2565,0
|
|
20231101,160600,6719675225,2565,2565,2565,2565,0
|
|
20231101,160500,6719675225,2565,2565,2565,2565,0
|
|
20231101,160400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,160300,6719675225,2565,2565,2565,2565,0
|
|
20231101,160200,6719675225,2565,2565,2565,2565,0
|
|
20231101,160100,6719675225,2565,2565,2565,2565,0
|
|
20231101,160000,6719675225,2565,2565,2565,2565,0
|
|
20231101,155900,6719675225,2565,2565,2565,2565,0
|
|
20231101,155800,6719675225,2565,2565,2565,2565,0
|
|
20231101,155700,6719675225,2565,2565,2565,2565,0
|
|
20231101,155600,6719675225,2565,2565,2565,2565,0
|
|
20231101,155500,6719675225,2565,2565,2565,2565,0
|
|
20231101,155400,6719675225,2565,2565,2565,2565,0
|
|
20231101,155300,6719675225,2565,2565,2565,2565,0
|
|
20231101,155200,6719675225,2565,2565,2565,2565,0
|
|
20231101,155100,6719675225,2565,2565,2565,2565,0
|
|
20231101,155000,6719675225,2565,2565,2565,2565,0
|
|
20231101,154900,6719675225,2565,2565,2565,2565,0
|
|
20231101,154800,6719675225,2565,2565,2565,2565,0
|
|
20231101,154700,6719675225,2565,2565,2565,2565,0
|
|
20231101,154600,6719675225,2565,2565,2565,2565,0
|
|
20231101,154500,6719675225,2565,2565,2565,2565,0
|
|
20231101,154400,6719675225,2565,2565,2565,2565,0
|
|
20231101,154300,6719675225,2565,2565,2565,2565,0
|
|
20231101,154200,6719675225,2565,2565,2565,2565,0
|
|
20231101,154100,6719675225,2565,2565,2565,2565,0
|
|
20231101,154000,6719675225,2565,2565,2565,2565,0
|
|
20231101,153900,6719675225,2565,2565,2565,2565,0
|
|
20231101,153800,6719675225,2565,2565,2565,2565,0
|
|
20231101,153700,6719675225,2565,2565,2565,2565,0
|
|
20231101,153600,6719675225,2565,2565,2565,2565,0
|
|
20231101,153500,6719675225,2565,2565,2565,2565,0
|
|
20231101,153400,6719675225,2565,2565,2565,2565,29689
|
|
20231101,153300,6719675225,2565,2565,2565,2565,0
|
|
20231101,153200,6719675225,2565,2565,2565,2565,0
|
|
20231101,153100,6719675225,2565,2565,2565,2565,0
|
|
20231101,153000,6719675225,2565,2565,2565,2565,29689
|
|
20231101,152900,6643522940,2565,2565,2565,2565,0
|
|
20231101,152800,6643522940,2565,2565,2565,2565,0
|
|
20231101,152700,6643522940,2565,2565,2565,2565,0
|
|
20231101,152600,6643522940,2565,2565,2565,2565,0
|
|
20231101,152500,6643522940,2565,2565,2565,2565,0
|
|
20231101,152400,6643522940,2565,2565,2565,2565,0
|
|
20231101,152300,6643522940,2565,2565,2565,2565,0
|
|
20231101,152200,6643522940,2565,2565,2565,2565,0
|
|
20231101,152100,6643522940,2565,2565,2565,2565,0
|
|
20231101,152000,6643522940,2565,2565,2565,2565,0
|
|
20231101,151900,6643522940,2565,2565,2565,2560,12052
|
|
20231101,151800,6612627400,2560,2565,2570,2560,19182
|
|
20231101,151700,6563411475,2565,2570,2570,2565,2185
|
|
20231101,151600,6557804505,2565,2565,2570,2565,5211
|
|
20231101,151500,6544438210,2565,2570,2570,2565,7974
|
|
20231101,151400,6523981285,2570,2570,2570,2565,12470
|
|
20231101,151300,6491979450,2570,2570,2570,2565,867
|
|
20231101,151200,6489752410,2565,2565,2565,2560,8625
|
|
20231101,151100,6467630785,2565,2565,2570,2565,2231
|
|
20231101,151000,6461907950,2570,2565,2570,2565,3736
|
|
20231101,150900,6452314400,2570,2565,2570,2560,6815
|
|
20231101,150800,6434816010,2560,2560,2565,2560,5475
|
|
20231101,150700,6420784370,2565,2565,2565,2560,7793
|
|
20231101,150600,6400806690,2560,2565,2565,2560,3308
|
|
20231101,150500,6392334685,2565,2560,2565,2560,7648
|
|
20231101,150400,6372747755,2560,2560,2560,2555,6197
|
|
20231101,150300,6356886775,2560,2560,2560,2555,1904
|
|
20231101,150200,6352013035,2560,2560,2560,2555,29752
|
|
20231101,150100,6275953220,2560,2560,2560,2555,7298
|
|
20231101,150000,6257300115,2555,2560,2560,2555,1508
|
|
20231101,145900,6253444875,2560,2560,2560,2555,1321
|
|
20231101,145800,6250064820,2560,2560,2560,2555,4111
|
|
20231101,145700,6239548190,2560,2560,2560,2555,2800
|
|
20231101,145600,6232385195,2560,2565,2565,2555,13153
|
|
20231101,145500,6198712390,2565,2560,2565,2560,6064
|
|
20231101,145400,6183183035,2565,2565,2565,2560,2024
|
|
20231101,145300,6178001545,2565,2565,2565,2560,18625
|
|
20231101,145200,6130318515,2565,2565,2565,2560,1929
|
|
20231101,145100,6125373380,2565,2565,2565,2560,529
|
|
20231101,145000,6124018545,2565,2565,2565,2560,1928
|
|
20231101,144900,6119081765,2565,2565,2565,2565,289
|
|
20231101,144800,6118340480,2565,2560,2565,2560,2852
|
|
20231101,144700,6111036480,2565,2560,2565,2560,640
|
|
20231101,144600,6109397510,2560,2565,2570,2560,6279
|
|
20231101,144500,6093302605,2565,2565,2565,2565,443
|
|
20231101,144400,6092166310,2565,2570,2570,2565,495
|
|
20231101,144300,6090895330,2565,2560,2565,2560,645
|
|
20231101,144200,6089241905,2560,2565,2565,2560,3391
|
|
20231101,144100,6080557625,2565,2565,2570,2565,6235
|
|
20231101,144000,6064563660,2565,2565,2570,2565,2312
|
|
20231101,143900,6058633260,2570,2565,2570,2565,2662
|
|
20231101,143800,6051804955,2565,2565,2565,2565,909
|
|
20231101,143700,6049473370,2565,2560,2570,2560,10368
|
|
20231101,143600,6022888805,2565,2565,2565,2560,7706
|
|
20231101,143500,6003152225,2565,2565,2565,2560,5224
|
|
20231101,143400,5989754370,2560,2560,2565,2560,7206
|
|
20231101,143300,5971277145,2565,2565,2565,2560,1907
|
|
20231101,143200,5966392690,2565,2565,2565,2560,1594
|
|
20231101,143100,5962310905,2560,2560,2565,2560,8747
|
|
20231101,143000,5939918485,2560,2565,2565,2560,1545
|
|
20231101,142900,5935956515,2565,2565,2565,2565,4122
|
|
20231101,142800,5925383585,2565,2570,2570,2565,9295
|
|
20231101,142700,5901541340,2570,2570,2570,2565,866
|
|
20231101,142600,5899315785,2570,2565,2570,2565,1548
|
|
20231101,142500,5895344520,2565,2570,2570,2565,789
|
|
20231101,142400,5893318825,2570,2570,2570,2565,1989
|
|
20231101,142300,5888216875,2570,2570,2570,2565,1235
|
|
20231101,142200,5885048475,2565,2570,2570,2565,3598
|
|
20231101,142100,5875806620,2570,2565,2570,2565,3099
|
|
20231101,142000,5867848680,2565,2570,2570,2565,3275
|
|
20231101,141900,5859438570,2570,2570,2570,2565,2474
|
|
20231101,141800,5853080640,2565,2570,2570,2565,1317
|
|
20231101,141700,5849700000,2565,2565,2565,2560,10769
|
|
20231101,141600,5822077565,2565,2565,2565,2560,25996
|
|
20231101,141500,5755502940,2565,2565,2565,2560,5748
|
|
20231101,141400,5740759370,2565,2565,2570,2565,22444
|
|
20231101,141300,5683190260,2570,2570,2570,2570,265
|
|
20231101,141200,5682509210,2570,2565,2570,2565,4595
|
|
20231101,141100,5670722990,2565,2570,2570,2565,1612
|
|
20231101,141000,5666581480,2570,2570,2570,2565,1697
|
|
20231101,140900,5662222140,2565,2570,2570,2565,1862
|
|
20231101,140800,5657445870,2570,2570,2570,2565,21035
|
|
20231101,140700,5603463690,2570,2570,2575,2565,27526
|
|
20231101,140600,5532726775,2570,2575,2575,2570,1511
|
|
20231101,140500,5528840090,2575,2570,2575,2570,910
|
|
20231101,140400,5526499815,2575,2575,2575,2570,2298
|
|
20231101,140300,5520583570,2570,2570,2575,2570,5425
|
|
20231101,140200,5506640740,2570,2575,2575,2570,112
|
|
20231101,140100,5506352650,2575,2575,2575,2575,1610
|
|
20231101,140000,5502206900,2575,2580,2580,2575,2786
|
|
20231101,135900,5495032600,2575,2575,2575,2570,1761
|
|
20231101,135800,5490499955,2575,2580,2580,2575,777
|
|
20231101,135700,5488498835,2575,2580,2580,2575,5188
|
|
20231101,135600,5475133015,2580,2575,2580,2575,643
|
|
20231101,135500,5473477285,2575,2575,2575,2570,1600
|
|
20231101,135400,5469357335,2570,2570,2575,2570,2646
|
|
20231101,135300,5462556405,2570,2570,2575,2570,1752
|
|
20231101,135200,5458050940,2570,2570,2570,2570,2512
|
|
20231101,135100,5451595100,2570,2570,2570,2570,2095
|
|
20231101,135000,5446210950,2570,2570,2575,2570,1389
|
|
20231101,134900,5442639220,2570,2575,2575,2570,565
|
|
20231101,134800,5441186570,2575,2570,2575,2570,714
|
|
20231101,134700,5439351085,2575,2570,2575,2570,1178
|
|
20231101,134600,5436318585,2575,2575,2580,2575,2074
|
|
20231101,134500,5430978030,2575,2575,2580,2575,2195
|
|
20231101,134400,5425325895,2575,2575,2575,2575,1255
|
|
20231101,134300,5422094270,2575,2580,2580,2575,1729
|
|
20231101,134200,5417636455,2580,2575,2580,2575,3745
|
|
20231101,134100,5407991680,2575,2570,2575,2570,12812
|
|
20231101,134000,5375062910,2575,2575,2575,2570,3199
|
|
20231101,133900,5366836875,2570,2575,2575,2570,2735
|
|
20231101,133800,5359803485,2575,2580,2580,2575,10042
|
|
20231101,133700,5333945170,2580,2575,2580,2575,550
|
|
20231101,133600,5332528170,2575,2580,2580,2575,1532
|
|
20231101,133500,5328583030,2575,2580,2580,2575,616
|
|
20231101,133400,5326995185,2580,2580,2580,2575,1059
|
|
20231101,133300,5324264540,2580,2580,2580,2575,1163
|
|
20231101,133200,5321266015,2580,2580,2580,2575,5468
|
|
20231101,133100,5307164895,2580,2580,2580,2580,3091
|
|
20231101,133000,5299190115,2580,2575,2580,2575,101
|
|
20231101,132900,5298930035,2575,2575,2575,2570,1775
|
|
20231101,132800,5294360925,2575,2575,2575,2570,6056
|
|
20231101,132700,5278775240,2575,2575,2575,2575,5938
|
|
20231101,132600,5263484890,2575,2575,2580,2575,362
|
|
20231101,132500,5262552480,2575,2575,2580,2575,1261
|
|
20231101,132400,5259304970,2575,2575,2575,2575,2761
|
|
20231101,132300,5252195395,2575,2575,2575,2570,3220
|
|
20231101,132200,5243904675,2575,2575,2575,2570,1695
|
|
20231101,132100,5239540055,2575,2575,2575,2570,20628
|
|
20231101,132000,5186474830,2580,2575,2580,2575,1991
|
|
20231101,131900,5181345435,2575,2580,2580,2575,633
|
|
20231101,131800,5179715410,2580,2575,2580,2575,1315
|
|
20231101,131700,5176329275,2580,2575,2580,2575,1034
|
|
20231101,131600,5173665055,2575,2575,2580,2575,3813
|
|
20231101,131500,5163845700,2575,2575,2575,2575,475
|
|
20231101,131400,5162622575,2575,2575,2580,2575,5541
|
|
20231101,131300,5148354415,2575,2580,2580,2575,2283
|
|
20231101,131200,5142472670,2575,2580,2580,2575,635
|
|
20231101,131100,5140837175,2580,2575,2580,2575,1359
|
|
20231101,131000,5137337715,2580,2570,2580,2570,1792
|
|
20231101,130900,5132725245,2570,2575,2580,2570,12104
|
|
20231101,130800,5101589795,2580,2580,2580,2580,494
|
|
20231101,130700,5100315275,2575,2575,2580,2575,3825
|
|
20231101,130600,5090464665,2575,2580,2580,2575,146
|
|
20231101,130500,5090088030,2580,2575,2580,2575,2075
|
|
20231101,130400,5084744850,2580,2580,2580,2575,4891
|
|
20231101,130300,5072140365,2580,2580,2580,2580,1297
|
|
20231101,130200,5068794105,2575,2580,2580,2575,5308
|
|
20231101,130100,5055125790,2580,2585,2585,2575,23767
|
|
20231101,130000,4993856855,2580,2585,2585,2580,3394
|
|
20231101,125900,4985097670,2585,2585,2585,2580,1375
|
|
20231101,125800,4981543795,2585,2580,2585,2580,2561
|
|
20231101,125700,4974928840,2580,2585,2585,2580,3319
|
|
20231101,125600,4966350750,2585,2585,2585,2580,858
|
|
20231101,125500,4964136055,2585,2585,2585,2580,1303
|
|
20231101,125400,4960774300,2585,2585,2585,2580,4776
|
|
20231101,125300,4948445180,2585,2585,2585,2580,5460
|
|
20231101,125200,4934346675,2585,2590,2590,2585,6050
|
|
20231101,125100,4918707355,2585,2590,2590,2585,1843
|
|
20231101,125000,4913937545,2590,2585,2595,2585,3513
|
|
20231101,124900,4904838745,2585,2585,2590,2585,759
|
|
20231101,124800,4902876345,2585,2590,2590,2585,998
|
|
20231101,124700,4900293430,2590,2585,2595,2585,1702
|
|
20231101,124600,4895888525,2590,2590,2595,2590,6402
|
|
20231101,124500,4879302095,2590,2585,2590,2585,481
|
|
20231101,124400,4878056605,2590,2590,2590,2590,2198
|
|
20231101,124300,4872363785,2590,2590,2590,2590,351
|
|
20231101,124200,4871454695,2585,2590,2590,2585,7255
|
|
20231101,124100,4852664745,2590,2595,2595,2590,4168
|
|
20231101,124000,4841855530,2595,2590,2595,2590,1896
|
|
20231101,123900,4836943680,2590,2595,2595,2590,566
|
|
20231101,123800,4835476140,2595,2590,2595,2590,1950
|
|
20231101,123700,4830419260,2595,2595,2595,2595,1342
|
|
20231101,123600,4826936770,2595,2595,2595,2590,1112
|
|
20231101,123500,4824053630,2595,2595,2595,2590,1586
|
|
20231101,123400,4819937970,2595,2595,2595,2590,2077
|
|
20231101,123300,4814558255,2595,2590,2595,2590,10849
|
|
20231101,123200,4786455085,2590,2590,2590,2585,1003
|
|
20231101,123100,4783859985,2585,2590,2590,2585,2084
|
|
20231101,123000,4778472575,2585,2585,2590,2585,2496
|
|
20231101,122900,4772018635,2585,2585,2585,2585,3981
|
|
20231101,122800,4761727750,2585,2590,2590,2585,3909
|
|
20231101,122700,4751622550,2590,2590,2590,2585,1567
|
|
20231101,122600,4747569610,2585,2590,2590,2585,962
|
|
20231101,122500,4745080335,2590,2585,2590,2585,1573
|
|
20231101,122400,4741010125,2585,2585,2585,2585,4266
|
|
20231101,122300,4729982515,2585,2590,2590,2585,3826
|
|
20231101,122200,4720091290,2585,2590,2590,2585,681
|
|
20231101,122100,4718330315,2590,2585,2590,2585,2669
|
|
20231101,122000,4711430835,2585,2585,2590,2585,1731
|
|
20231101,121900,4706950015,2590,2590,2590,2585,139
|
|
20231101,121800,4706590505,2585,2590,2590,2585,1160
|
|
20231101,121700,4703586125,2590,2590,2590,2590,643
|
|
20231101,121600,4701920755,2590,2585,2590,2585,321
|
|
20231101,121500,4701090895,2590,2590,2590,2585,1164
|
|
20231101,121400,4698079140,2590,2585,2590,2585,2046
|
|
20231101,121300,4692780025,2590,2585,2590,2585,9209
|
|
20231101,121200,4668963620,2585,2590,2590,2580,5572
|
|
20231101,121100,4654557665,2590,2595,2595,2585,733
|
|
20231101,121000,4652662160,2595,2595,2595,2585,3216
|
|
20231101,120900,4644337320,2595,2590,2595,2590,1553
|
|
20231101,120800,4640314950,2590,2585,2590,2585,6406
|
|
20231101,120700,4623750335,2585,2585,2585,2580,262
|
|
20231101,120600,4623073315,2585,2585,2585,2580,712
|
|
20231101,120500,4621235295,2585,2585,2585,2580,742
|
|
20231101,120400,4619317725,2580,2580,2590,2580,3009
|
|
20231101,120300,4611540495,2590,2590,2590,2580,9408
|
|
20231101,120200,4587221400,2590,2590,2590,2585,10448
|
|
20231101,120100,4560161085,2590,2590,2590,2590,724
|
|
20231101,120000,4558285925,2585,2585,2585,2580,4289
|
|
20231101,115900,4547203010,2585,2585,2585,2580,1871
|
|
20231101,115800,4542371520,2585,2585,2585,2580,1402
|
|
20231101,115700,4538750925,2585,2590,2590,2585,10073
|
|
20231101,115600,4512702440,2590,2590,2595,2585,6969
|
|
20231101,115500,4494661275,2595,2595,2595,2590,3947
|
|
20231101,115400,4484434165,2590,2595,2595,2590,1695
|
|
20231101,115300,4480043110,2595,2595,2600,2595,422
|
|
20231101,115200,4478948015,2595,2595,2600,2590,2299
|
|
20231101,115100,4472983105,2590,2590,2590,2590,289
|
|
20231101,115000,4472234595,2590,2590,2590,2590,4689
|
|
20231101,114900,4460090085,2590,2595,2595,2585,5394
|
|
20231101,114800,4446142180,2590,2595,2595,2590,10915
|
|
20231101,114700,4417869805,2595,2600,2600,2595,8342
|
|
20231101,114600,4396196170,2595,2600,2600,2590,7685
|
|
20231101,114500,4376253595,2600,2595,2600,2595,17303
|
|
20231101,114400,4331286750,2595,2590,2595,2590,3236
|
|
20231101,114300,4322891320,2595,2590,2595,2590,13370
|
|
20231101,114200,4288220690,2585,2585,2590,2585,2922
|
|
20231101,114100,4280667310,2585,2585,2585,2580,10551
|
|
20231101,114000,4253398755,2585,2585,2585,2585,3567
|
|
20231101,113900,4244178060,2585,2585,2585,2580,1201
|
|
20231101,113800,4241075530,2580,2585,2585,2580,140
|
|
20231101,113700,4240714020,2585,2585,2585,2580,129
|
|
20231101,113600,4240380810,2580,2580,2585,2580,1114
|
|
20231101,113500,4237502405,2580,2585,2585,2580,320
|
|
20231101,113400,4236675280,2585,2580,2590,2580,5549
|
|
20231101,113300,4222320485,2580,2580,2585,2570,8288
|
|
20231101,113200,4200953350,2580,2575,2580,2575,1773
|
|
20231101,113100,4196381565,2575,2575,2580,2575,9778
|
|
20231101,113000,4171158405,2575,2575,2580,2570,9009
|
|
20231101,112900,4147986250,2580,2580,2580,2575,367
|
|
20231101,112800,4147041140,2575,2575,2575,2570,5787
|
|
20231101,112700,4132141945,2570,2570,2570,2570,5301
|
|
20231101,112600,4118518375,2570,2575,2575,2570,1755
|
|
20231101,112500,4114004575,2575,2575,2575,2570,3276
|
|
20231101,112400,4105573875,2575,2575,2575,2570,3067
|
|
20231101,112300,4097676500,2575,2570,2575,2565,3005
|
|
20231101,112200,4089962895,2565,2570,2575,2565,4944
|
|
20231101,112100,4077260610,2570,2570,2570,2565,17772
|
|
20231101,112000,4031590055,2565,2565,2570,2565,1649
|
|
20231101,111900,4027358605,2570,2565,2570,2565,5286
|
|
20231101,111800,4013791640,2565,2570,2570,2565,1395
|
|
20231101,111700,4010212520,2565,2570,2570,2565,8297
|
|
20231101,111600,3988929890,2570,2565,2570,2565,2587
|
|
20231101,111500,3982289930,2570,2565,2570,2565,3897
|
|
20231101,111400,3972291425,2565,2565,2570,2565,6815
|
|
20231101,111300,3954793470,2570,2565,2570,2565,23167
|
|
20231101,111200,3895363575,2570,2570,2570,2565,6325
|
|
20231101,111100,3879126070,2565,2570,2570,2565,9370
|
|
20231101,111000,3855045220,2570,2575,2575,2565,16955
|
|
20231101,110900,3811533610,2575,2575,2575,2570,7937
|
|
20231101,110800,3791125580,2575,2570,2575,2570,10263
|
|
20231101,110700,3764747625,2575,2575,2575,2570,6353
|
|
20231101,110600,3748390705,2575,2575,2580,2575,2047
|
|
20231101,110500,3743119560,2580,2580,2585,2575,4453
|
|
20231101,110400,3731633545,2580,2580,2585,2575,7199
|
|
20231101,110300,3713065200,2580,2580,2585,2575,5867
|
|
20231101,110200,3697940535,2580,2580,2580,2580,2901
|
|
20231101,110100,3690455955,2580,2580,2585,2580,1595
|
|
20231101,110000,3686340850,2580,2575,2585,2575,517
|
|
20231101,105900,3685007010,2575,2575,2575,2570,10678
|
|
20231101,105800,3657541620,2575,2575,2580,2570,4612
|
|
20231101,105700,3645678580,2575,2570,2575,2570,3723
|
|
20231101,105600,3636096850,2585,2590,2590,2570,32027
|
|
20231101,105500,3553493130,2585,2585,2590,2580,5745
|
|
20231101,105400,3538644285,2585,2585,2585,2580,1471
|
|
20231101,105300,3534842245,2585,2590,2590,2580,3428
|
|
20231101,105200,3525978390,2590,2590,2590,2585,3513
|
|
20231101,105100,3516897195,2590,2585,2590,2585,2636
|
|
20231101,105000,3510083110,2585,2585,2590,2585,6144
|
|
20231101,104900,3494200370,2590,2590,2590,2580,7751
|
|
20231101,104800,3474164150,2590,2595,2595,2590,7049
|
|
20231101,104700,3455903770,2595,2595,2600,2590,7668
|
|
20231101,104600,3436007200,2595,2600,2600,2590,17113
|
|
20231101,104500,3391611950,2600,2600,2605,2595,25986
|
|
20231101,104400,3324058015,2600,2600,2600,2595,17468
|
|
20231101,104300,3278668795,2600,2595,2600,2595,8460
|
|
20231101,104200,3256701010,2595,2590,2600,2590,16107
|
|
20231101,104100,3214917615,2590,2580,2590,2575,20098
|
|
20231101,104000,3162998000,2580,2580,2585,2580,4795
|
|
20231101,103900,3150618850,2580,2580,2585,2580,7740
|
|
20231101,103800,3130645205,2580,2580,2585,2575,6116
|
|
20231101,103700,3114866050,2580,2575,2580,2575,8205
|
|
20231101,103600,3093722740,2580,2575,2580,2570,9470
|
|
20231101,103500,3069371660,2575,2575,2575,2570,2428
|
|
20231101,103400,3063121185,2575,2580,2580,2570,28450
|
|
20231101,103300,2989908660,2580,2580,2585,2575,47424
|
|
20231101,103200,2867599485,2585,2590,2590,2585,6655
|
|
20231101,103100,2850391025,2585,2585,2590,2585,12718
|
|
20231101,103000,2817514980,2590,2590,2590,2585,13919
|
|
20231101,102900,2781532595,2590,2590,2590,2585,3359
|
|
20231101,102800,2772848230,2590,2585,2595,2585,7584
|
|
20231101,102700,2753231525,2590,2595,2595,2585,12403
|
|
20231101,102600,2721122775,2595,2600,2600,2590,28183
|
|
20231101,102500,2648005880,2595,2600,2600,2595,1930
|
|
20231101,102400,2642990025,2595,2600,2605,2595,3400
|
|
20231101,102300,2634144205,2605,2600,2605,2600,3082
|
|
20231101,102200,2626125045,2605,2605,2605,2600,1805
|
|
20231101,102100,2621429030,2605,2600,2605,2600,5100
|
|
20231101,102000,2608153765,2600,2600,2600,2600,4555
|
|
20231101,101900,2596310765,2600,2600,2605,2595,3554
|
|
20231101,101800,2587070120,2600,2600,2600,2600,2139
|
|
20231101,101700,2581508720,2600,2600,2605,2600,18467
|
|
20231101,101600,2533484970,2605,2605,2605,2600,3421
|
|
20231101,101500,2524574205,2605,2605,2605,2605,1352
|
|
20231101,101400,2521052245,2605,2605,2605,2605,2433
|
|
20231101,101300,2514714280,2605,2605,2605,2605,3416
|
|
20231101,101200,2505815600,2605,2605,2605,2600,3917
|
|
20231101,101100,2495612815,2605,2605,2610,2605,13642
|
|
20231101,101000,2460075220,2605,2605,2605,2605,8526
|
|
20231101,100900,2437864990,2605,2605,2610,2605,2355
|
|
20231101,100800,2431726895,2605,2605,2605,2605,7592
|
|
20231101,100700,2411949735,2605,2605,2605,2600,11777
|
|
20231101,100600,2381290845,2605,2605,2610,2600,3330
|
|
20231101,100500,2372615365,2610,2610,2610,2605,1026
|
|
20231101,100400,2369938765,2605,2605,2605,2600,2688
|
|
20231101,100300,2362936775,2605,2605,2610,2605,4192
|
|
20231101,100200,2352005115,2605,2605,2605,2605,4816
|
|
20231101,100100,2339459435,2605,2610,2610,2605,6024
|
|
20231101,100000,2323765800,2610,2610,2610,2605,2354
|
|
20231101,095900,2317633520,2610,2605,2610,2605,879
|
|
20231101,095800,2315343345,2610,2605,2610,2605,5292
|
|
20231101,095700,2301549010,2605,2605,2605,2600,9316
|
|
20231101,095600,2277310860,2605,2605,2605,2595,9388
|
|
20231101,095500,2252895200,2605,2605,2610,2605,5100
|
|
20231101,095400,2239608630,2605,2605,2610,2600,8687
|
|
20231101,095300,2216973670,2600,2605,2605,2600,6064
|
|
20231101,095200,2201206740,2600,2605,2605,2600,10929
|
|
20231101,095100,2172789765,2605,2610,2610,2600,6164
|
|
20231101,095000,2156726990,2610,2605,2610,2600,5544
|
|
20231101,094900,2142289630,2595,2595,2605,2590,12276
|
|
20231101,094800,2110389755,2595,2585,2595,2585,12117
|
|
20231101,094700,2078996990,2585,2580,2590,2580,13407
|
|
20231101,094600,2044341565,2585,2590,2590,2585,20710
|
|
20231101,094500,1990791480,2590,2595,2600,2585,29398
|
|
20231101,094400,1914606605,2600,2605,2605,2595,23386
|
|
20231101,094300,1853809545,2605,2605,2605,2600,4101
|
|
20231101,094200,1843143100,2605,2605,2605,2600,1247
|
|
20231101,094100,1839899400,2600,2605,2605,2600,9187
|
|
20231101,094000,1816001000,2605,2605,2610,2600,8368
|
|
20231101,093900,1794202310,2605,2610,2610,2605,3337
|
|
20231101,093800,1785505795,2610,2605,2615,2600,6344
|
|
20231101,093700,1768978175,2610,2615,2615,2605,11315
|
|
20231101,093600,1739428870,2615,2620,2620,2615,11285
|
|
20231101,093500,1709903665,2620,2620,2625,2620,7530
|
|
20231101,093400,1690173725,2620,2620,2625,2620,12925
|
|
20231101,093300,1656276845,2620,2620,2625,2615,17794
|
|
20231101,093200,1609657020,2620,2615,2620,2610,20899
|
|
20231101,093100,1555031325,2615,2615,2615,2610,4292
|
|
20231101,093000,1543811895,2615,2615,2615,2610,10604
|
|
20231101,092900,1516089220,2615,2615,2620,2615,4657
|
|
20231101,092800,1503907725,2615,2620,2620,2615,4634
|
|
20231101,092700,1491782840,2620,2625,2630,2615,16784
|
|
20231101,092600,1447737570,2625,2595,2625,2595,30517
|
|
20231101,092500,1367936310,2600,2600,2605,2595,12645
|
|
20231101,092400,1335059135,2600,2605,2610,2600,4954
|
|
20231101,092300,1322175705,2610,2610,2610,2600,12574
|
|
20231101,092200,1289383865,2610,2610,2615,2610,5887
|
|
20231101,092100,1274007575,2610,2620,2620,2610,35555
|
|
20231101,092000,1181099385,2620,2620,2625,2615,12893
|
|
20231101,091900,1147333995,2620,2625,2625,2620,3832
|
|
20231101,091800,1137284330,2625,2620,2625,2615,16099
|
|
20231101,091700,1095099145,2620,2620,2620,2615,18493
|
|
20231101,091600,1046687230,2620,2615,2620,2615,11601
|
|
20231101,091500,1016347025,2615,2615,2620,2615,10653
|
|
20231101,091400,988479110,2615,2600,2620,2595,31895
|
|
20231101,091300,905304075,2600,2595,2605,2590,11380
|
|
20231101,091200,875771800,2595,2590,2595,2590,22521
|
|
20231101,091100,817372305,2595,2610,2615,2595,20256
|
|
20231101,091000,764658795,2605,2610,2615,2605,8694
|
|
20231101,090900,741956755,2610,2605,2615,2605,11529
|
|
20231101,090800,711889265,2605,2595,2615,2590,44529
|
|
20231101,090700,595932600,2595,2600,2605,2590,6011
|
|
20231101,090600,580322105,2600,2600,2605,2585,23036
|
|
20231101,090500,520479035,2600,2595,2605,2585,12948
|
|
20231101,090400,486888950,2595,2605,2610,2595,40013
|
|
20231101,090300,382818310,2605,2610,2610,2595,24543
|
|
20231101,090200,318917620,2600,2600,2615,2590,28911
|
|
20231101,090100,243707430,2595,2590,2605,2570,44517
|
|
20231101,090000,128331705,2590,2560,2595,2560,49177
|