577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,183300,6711421810,2630,2630,2630,2630,0
|
|
20231102,183200,6711421810,2630,2630,2630,2630,0
|
|
20231102,183100,6711421810,2630,2630,2630,2630,0
|
|
20231102,183000,6711421810,2630,2630,2630,2630,0
|
|
20231102,182900,6711421810,2630,2630,2630,2630,0
|
|
20231102,182800,6711421810,2630,2630,2630,2630,0
|
|
20231102,182700,6711421810,2630,2630,2630,2630,0
|
|
20231102,182600,6711421810,2630,2630,2630,2630,0
|
|
20231102,182500,6711421810,2630,2630,2630,2630,0
|
|
20231102,182400,6711421810,2630,2630,2630,2630,0
|
|
20231102,182300,6711421810,2630,2630,2630,2630,0
|
|
20231102,182200,6711421810,2630,2630,2630,2630,0
|
|
20231102,182100,6711421810,2630,2630,2630,2630,0
|
|
20231102,182000,6711421810,2630,2630,2630,2630,0
|
|
20231102,181900,6711421810,2630,2630,2630,2630,0
|
|
20231102,181800,6711421810,2630,2630,2630,2630,0
|
|
20231102,181700,6711421810,2630,2630,2630,2630,0
|
|
20231102,181600,6711421810,2630,2630,2630,2630,0
|
|
20231102,181500,6711421810,2630,2630,2630,2630,0
|
|
20231102,181400,6711421810,2630,2630,2630,2630,0
|
|
20231102,181300,6711421810,2630,2630,2630,2630,0
|
|
20231102,181200,6711421810,2630,2630,2630,2630,0
|
|
20231102,181100,6711421810,2630,2630,2630,2630,0
|
|
20231102,181000,6711421810,2630,2630,2630,2630,0
|
|
20231102,180900,6711421810,2630,2630,2630,2630,0
|
|
20231102,180800,6711421810,2630,2630,2630,2630,0
|
|
20231102,180700,6711421810,2630,2630,2630,2630,0
|
|
20231102,180600,6711421810,2630,2630,2630,2630,0
|
|
20231102,180500,6711421810,2630,2630,2630,2630,0
|
|
20231102,180400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,180300,6711421810,2630,2630,2630,2630,0
|
|
20231102,180200,6711421810,2630,2630,2630,2630,0
|
|
20231102,180100,6711421810,2630,2630,2630,2630,0
|
|
20231102,180000,6711421810,2630,2630,2630,2630,0
|
|
20231102,175900,6711421810,2630,2630,2630,2630,0
|
|
20231102,175800,6711421810,2630,2630,2630,2630,0
|
|
20231102,175700,6711421810,2630,2630,2630,2630,0
|
|
20231102,175600,6711421810,2630,2630,2630,2630,0
|
|
20231102,175500,6711421810,2630,2630,2630,2630,0
|
|
20231102,175400,6711421810,2630,2630,2630,2630,0
|
|
20231102,175300,6711421810,2630,2630,2630,2630,0
|
|
20231102,175200,6711421810,2630,2630,2630,2630,0
|
|
20231102,175100,6711421810,2630,2630,2630,2630,0
|
|
20231102,175000,6711421810,2630,2630,2630,2630,0
|
|
20231102,174900,6711421810,2630,2630,2630,2630,0
|
|
20231102,174800,6711421810,2630,2630,2630,2630,0
|
|
20231102,174700,6711421810,2630,2630,2630,2630,0
|
|
20231102,174600,6711421810,2630,2630,2630,2630,0
|
|
20231102,174500,6711421810,2630,2630,2630,2630,0
|
|
20231102,174400,6711421810,2630,2630,2630,2630,0
|
|
20231102,174300,6711421810,2630,2630,2630,2630,0
|
|
20231102,174200,6711421810,2630,2630,2630,2630,0
|
|
20231102,174100,6711421810,2630,2630,2630,2630,0
|
|
20231102,174000,6711421810,2630,2630,2630,2630,0
|
|
20231102,173900,6711421810,2630,2630,2630,2630,0
|
|
20231102,173800,6711421810,2630,2630,2630,2630,0
|
|
20231102,173700,6711421810,2630,2630,2630,2630,0
|
|
20231102,173600,6711421810,2630,2630,2630,2630,0
|
|
20231102,173500,6711421810,2630,2630,2630,2630,0
|
|
20231102,173400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,173300,6711421810,2630,2630,2630,2630,0
|
|
20231102,173200,6711421810,2630,2630,2630,2630,0
|
|
20231102,173100,6711421810,2630,2630,2630,2630,0
|
|
20231102,173000,6711421810,2630,2630,2630,2630,0
|
|
20231102,172900,6711421810,2630,2630,2630,2630,0
|
|
20231102,172800,6711421810,2630,2630,2630,2630,0
|
|
20231102,172700,6711421810,2630,2630,2630,2630,0
|
|
20231102,172600,6711421810,2630,2630,2630,2630,0
|
|
20231102,172500,6711421810,2630,2630,2630,2630,0
|
|
20231102,172400,6711421810,2630,2630,2630,2630,0
|
|
20231102,172300,6711421810,2630,2630,2630,2630,0
|
|
20231102,172200,6711421810,2630,2630,2630,2630,0
|
|
20231102,172100,6711421810,2630,2630,2630,2630,0
|
|
20231102,172000,6711421810,2630,2630,2630,2630,0
|
|
20231102,171900,6711421810,2630,2630,2630,2630,0
|
|
20231102,171800,6711421810,2630,2630,2630,2630,0
|
|
20231102,171700,6711421810,2630,2630,2630,2630,0
|
|
20231102,171600,6711421810,2630,2630,2630,2630,0
|
|
20231102,171500,6711421810,2630,2630,2630,2630,0
|
|
20231102,171400,6711421810,2630,2630,2630,2630,0
|
|
20231102,171300,6711421810,2630,2630,2630,2630,0
|
|
20231102,171200,6711421810,2630,2630,2630,2630,0
|
|
20231102,171100,6711421810,2630,2630,2630,2630,0
|
|
20231102,171000,6711421810,2630,2630,2630,2630,0
|
|
20231102,170900,6711421810,2630,2630,2630,2630,0
|
|
20231102,170800,6711421810,2630,2630,2630,2630,0
|
|
20231102,170700,6711421810,2630,2630,2630,2630,0
|
|
20231102,170600,6711421810,2630,2630,2630,2630,0
|
|
20231102,170500,6711421810,2630,2630,2630,2630,0
|
|
20231102,170400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,170300,6711421810,2630,2630,2630,2630,0
|
|
20231102,170200,6711421810,2630,2630,2630,2630,0
|
|
20231102,170100,6711421810,2630,2630,2630,2630,0
|
|
20231102,170000,6711421810,2630,2630,2630,2630,0
|
|
20231102,165900,6711421810,2630,2630,2630,2630,0
|
|
20231102,165800,6711421810,2630,2630,2630,2630,0
|
|
20231102,165700,6711421810,2630,2630,2630,2630,0
|
|
20231102,165600,6711421810,2630,2630,2630,2630,0
|
|
20231102,165500,6711421810,2630,2630,2630,2630,0
|
|
20231102,165400,6711421810,2630,2630,2630,2630,0
|
|
20231102,165300,6711421810,2630,2630,2630,2630,0
|
|
20231102,165200,6711421810,2630,2630,2630,2630,0
|
|
20231102,165100,6711421810,2630,2630,2630,2630,0
|
|
20231102,165000,6711421810,2630,2630,2630,2630,0
|
|
20231102,164900,6711421810,2630,2630,2630,2630,0
|
|
20231102,164800,6711421810,2630,2630,2630,2630,0
|
|
20231102,164700,6711421810,2630,2630,2630,2630,0
|
|
20231102,164600,6711421810,2630,2630,2630,2630,0
|
|
20231102,164500,6711421810,2630,2630,2630,2630,0
|
|
20231102,164400,6711421810,2630,2630,2630,2630,0
|
|
20231102,164300,6711421810,2630,2630,2630,2630,0
|
|
20231102,164200,6711421810,2630,2630,2630,2630,0
|
|
20231102,164100,6711421810,2630,2630,2630,2630,0
|
|
20231102,164000,6711421810,2630,2630,2630,2630,0
|
|
20231102,163900,6711421810,2630,2630,2630,2630,0
|
|
20231102,163800,6711421810,2630,2630,2630,2630,0
|
|
20231102,163700,6711421810,2630,2630,2630,2630,0
|
|
20231102,163600,6711421810,2630,2630,2630,2630,0
|
|
20231102,163500,6711421810,2630,2630,2630,2630,0
|
|
20231102,163400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,163300,6711421810,2630,2630,2630,2630,0
|
|
20231102,163200,6711421810,2630,2630,2630,2630,0
|
|
20231102,163100,6711421810,2630,2630,2630,2630,0
|
|
20231102,163000,6711421810,2630,2630,2630,2630,0
|
|
20231102,162900,6711421810,2630,2630,2630,2630,0
|
|
20231102,162800,6711421810,2630,2630,2630,2630,0
|
|
20231102,162700,6711421810,2630,2630,2630,2630,0
|
|
20231102,162600,6711421810,2630,2630,2630,2630,0
|
|
20231102,162500,6711421810,2630,2630,2630,2630,0
|
|
20231102,162400,6711421810,2630,2630,2630,2630,0
|
|
20231102,162300,6711421810,2630,2630,2630,2630,0
|
|
20231102,162200,6711421810,2630,2630,2630,2630,0
|
|
20231102,162100,6711421810,2630,2630,2630,2630,0
|
|
20231102,162000,6711421810,2630,2630,2630,2630,0
|
|
20231102,161900,6711421810,2630,2630,2630,2630,0
|
|
20231102,161800,6711421810,2630,2630,2630,2630,0
|
|
20231102,161700,6711421810,2630,2630,2630,2630,0
|
|
20231102,161600,6711421810,2630,2630,2630,2630,0
|
|
20231102,161500,6711421810,2630,2630,2630,2630,0
|
|
20231102,161400,6711421810,2630,2630,2630,2630,0
|
|
20231102,161300,6711421810,2630,2630,2630,2630,0
|
|
20231102,161200,6711421810,2630,2630,2630,2630,0
|
|
20231102,161100,6711421810,2630,2630,2630,2630,0
|
|
20231102,161000,6711421810,2630,2630,2630,2630,0
|
|
20231102,160900,6711421810,2630,2630,2630,2630,0
|
|
20231102,160800,6711421810,2630,2630,2630,2630,0
|
|
20231102,160700,6711421810,2630,2630,2630,2630,0
|
|
20231102,160600,6711421810,2630,2630,2630,2630,0
|
|
20231102,160500,6711421810,2630,2630,2630,2630,0
|
|
20231102,160400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,160300,6711421810,2630,2630,2630,2630,0
|
|
20231102,160200,6711421810,2630,2630,2630,2630,0
|
|
20231102,160100,6711421810,2630,2630,2630,2630,0
|
|
20231102,160000,6711421810,2630,2630,2630,2630,0
|
|
20231102,155900,6711421810,2630,2630,2630,2630,0
|
|
20231102,155800,6711421810,2630,2630,2630,2630,0
|
|
20231102,155700,6711421810,2630,2630,2630,2630,0
|
|
20231102,155600,6711421810,2630,2630,2630,2630,0
|
|
20231102,155500,6711421810,2630,2630,2630,2630,0
|
|
20231102,155400,6711421810,2630,2630,2630,2630,0
|
|
20231102,155300,6711421810,2630,2630,2630,2630,0
|
|
20231102,155200,6711421810,2630,2630,2630,2630,0
|
|
20231102,155100,6711421810,2630,2630,2630,2630,0
|
|
20231102,155000,6711421810,2630,2630,2630,2630,0
|
|
20231102,154900,6711421810,2630,2630,2630,2630,0
|
|
20231102,154800,6711421810,2630,2630,2630,2630,0
|
|
20231102,154700,6711421810,2630,2630,2630,2630,0
|
|
20231102,154600,6711421810,2630,2630,2630,2630,0
|
|
20231102,154500,6711421810,2630,2630,2630,2630,0
|
|
20231102,154400,6711421810,2630,2630,2630,2630,0
|
|
20231102,154300,6711421810,2630,2630,2630,2630,0
|
|
20231102,154200,6711421810,2630,2630,2630,2630,0
|
|
20231102,154100,6711421810,2630,2630,2630,2630,0
|
|
20231102,154000,6711421810,2630,2630,2630,2630,0
|
|
20231102,153900,6711421810,2630,2630,2630,2630,0
|
|
20231102,153800,6711421810,2630,2630,2630,2630,0
|
|
20231102,153700,6711421810,2630,2630,2630,2630,0
|
|
20231102,153600,6711421810,2630,2630,2630,2630,0
|
|
20231102,153500,6711421810,2630,2630,2630,2630,0
|
|
20231102,153400,6711421810,2630,2630,2630,2630,29752
|
|
20231102,153300,6711421810,2630,2630,2630,2630,0
|
|
20231102,153200,6711421810,2630,2630,2630,2630,0
|
|
20231102,153100,6711421810,2630,2630,2630,2630,0
|
|
20231102,153000,6711421810,2630,2630,2630,2630,29752
|
|
20231102,152900,6633174050,2630,2630,2630,2630,0
|
|
20231102,152800,6633174050,2630,2630,2630,2630,0
|
|
20231102,152700,6633174050,2630,2630,2630,2630,0
|
|
20231102,152600,6633174050,2630,2630,2630,2630,0
|
|
20231102,152500,6633174050,2630,2630,2630,2630,0
|
|
20231102,152400,6633174050,2630,2630,2630,2630,0
|
|
20231102,152300,6633174050,2630,2630,2630,2630,0
|
|
20231102,152200,6633174050,2630,2630,2630,2630,0
|
|
20231102,152100,6633174050,2630,2630,2630,2630,0
|
|
20231102,152000,6633174050,2630,2630,2630,2630,0
|
|
20231102,151900,6633174050,2630,2625,2630,2620,21801
|
|
20231102,151800,6575944430,2625,2625,2625,2620,3371
|
|
20231102,151700,6567109910,2625,2620,2625,2620,1717
|
|
20231102,151600,6562606595,2625,2625,2625,2620,1482
|
|
20231102,151500,6558721535,2625,2625,2625,2620,1538
|
|
20231102,151400,6554684510,2625,2625,2630,2625,9571
|
|
20231102,151300,6529559955,2625,2630,2630,2625,4695
|
|
20231102,151200,6517235265,2625,2630,2630,2625,15785
|
|
20231102,151100,6475799625,2625,2630,2630,2625,2128
|
|
20231102,151000,6470206935,2630,2630,2630,2625,2450
|
|
20231102,150900,6463767010,2630,2625,2630,2625,1399
|
|
20231102,150800,6460093495,2630,2625,2630,2620,5819
|
|
20231102,150700,6444821630,2625,2625,2625,2620,1114
|
|
20231102,150600,6441898695,2620,2625,2625,2620,8350
|
|
20231102,150500,6420008450,2620,2625,2625,2620,5047
|
|
20231102,150400,6406763490,2625,2625,2630,2625,3904
|
|
20231102,150300,6396515115,2630,2625,2630,2625,10618
|
|
20231102,150200,6368624895,2625,2625,2630,2625,7704
|
|
20231102,150100,6348401875,2625,2620,2625,2620,3744
|
|
20231102,150000,6338590045,2620,2620,2625,2620,3027
|
|
20231102,145900,6330656065,2620,2625,2625,2620,1468
|
|
20231102,145800,6326803185,2625,2625,2625,2620,3198
|
|
20231102,145700,6318418440,2625,2625,2625,2620,4043
|
|
20231102,145600,6307822585,2625,2620,2630,2620,2431
|
|
20231102,145500,6301448615,2625,2625,2630,2620,9523
|
|
20231102,145400,6276451085,2625,2620,2625,2620,348
|
|
20231102,145300,6275538835,2620,2625,2630,2620,3553
|
|
20231102,145200,6266212165,2625,2630,2630,2625,2659
|
|
20231102,145100,6259232230,2625,2630,2630,2625,2840
|
|
20231102,145000,6251774830,2630,2630,2630,2625,1849
|
|
20231102,144900,6246914460,2625,2630,2630,2625,28870
|
|
20231102,144800,6170996410,2630,2630,2630,2620,1266
|
|
20231102,144700,6167667820,2620,2630,2630,2620,2862
|
|
20231102,144600,6160155360,2630,2630,2630,2625,2036
|
|
20231102,144500,6154805680,2630,2625,2630,2625,25645
|
|
20231102,144400,6087487515,2620,2625,2625,2620,3151
|
|
20231102,144300,6079221140,2625,2625,2625,2620,7236
|
|
20231102,144200,6060236965,2620,2625,2625,2620,638
|
|
20231102,144100,6058565220,2625,2620,2625,2620,816
|
|
20231102,144000,6056426495,2620,2620,2620,2620,2804
|
|
20231102,143900,6049080015,2625,2620,2625,2615,1898
|
|
20231102,143800,6044108705,2620,2615,2620,2615,976
|
|
20231102,143700,6041554775,2620,2620,2625,2620,2550
|
|
20231102,143600,6034873315,2620,2620,2620,2620,7372
|
|
20231102,143500,6015558675,2620,2625,2625,2620,4848
|
|
20231102,143400,6002832875,2625,2625,2625,2625,1
|
|
20231102,143300,6002830250,2625,2615,2625,2615,1097
|
|
20231102,143200,5999954585,2615,2620,2620,2615,1598
|
|
20231102,143100,5995770845,2615,2620,2620,2615,377
|
|
20231102,143000,5994784270,2615,2615,2615,2615,1600
|
|
20231102,142900,5990600270,2615,2615,2620,2615,8504
|
|
20231102,142800,5968330495,2615,2620,2620,2615,1579
|
|
20231102,142700,5964201375,2620,2620,2620,2615,2550
|
|
20231102,142600,5957520550,2615,2615,2620,2615,4508
|
|
20231102,142500,5945732030,2615,2615,2615,2615,950
|
|
20231102,142400,5943247780,2615,2620,2620,2615,2102
|
|
20231102,142300,5937745955,2620,2615,2620,2610,5795
|
|
20231102,142200,5922596585,2615,2620,2620,2615,369
|
|
20231102,142100,5921629860,2620,2620,2620,2615,3171
|
|
20231102,142000,5913322185,2620,2615,2620,2615,710
|
|
20231102,141900,5911465335,2615,2620,2620,2615,11167
|
|
20231102,141800,5882236305,2620,2620,2620,2615,2603
|
|
20231102,141700,5875418395,2620,2620,2620,2615,2160
|
|
20231102,141600,5869764695,2615,2615,2620,2615,7292
|
|
20231102,141500,5850696090,2615,2620,2620,2615,17
|
|
20231102,141400,5850651630,2615,2615,2620,2615,5084
|
|
20231102,141300,5837350185,2620,2620,2620,2620,2391
|
|
20231102,141200,5831085765,2615,2620,2620,2615,705
|
|
20231102,141100,5829242140,2620,2620,2620,2615,68
|
|
20231102,141000,5829063985,2620,2620,2620,2615,758
|
|
20231102,140900,5827079025,2620,2615,2620,2615,906
|
|
20231102,140800,5824709575,2615,2620,2620,2615,448
|
|
20231102,140700,5823538010,2620,2620,2620,2620,70
|
|
20231102,140600,5823354610,2620,2615,2620,2615,2169
|
|
20231102,140500,5817677675,2620,2615,2620,2615,3827
|
|
20231102,140400,5807665020,2615,2620,2620,2615,1558
|
|
20231102,140300,5803585180,2620,2610,2620,2610,4706
|
|
20231102,140200,5791279950,2615,2615,2615,2615,6569
|
|
20231102,140100,5774102015,2610,2615,2615,2610,1091
|
|
20231102,140000,5771252555,2610,2615,2615,2610,1936
|
|
20231102,135900,5766197075,2615,2615,2615,2610,4105
|
|
20231102,135800,5755462850,2620,2620,2620,2615,5423
|
|
20231102,135700,5741280630,2620,2615,2620,2615,3236
|
|
20231102,135600,5732812100,2615,2615,2615,2615,14584
|
|
20231102,135500,5694674940,2615,2615,2620,2615,5896
|
|
20231102,135400,5679253875,2620,2620,2620,2615,15042
|
|
20231102,135300,5639858870,2620,2620,2620,2615,2081
|
|
20231102,135200,5634416995,2620,2625,2625,2620,11664
|
|
20231102,135100,5603857295,2625,2620,2625,2620,4655
|
|
20231102,135000,5591661190,2620,2625,2625,2620,2211
|
|
20231102,134900,5585864855,2620,2620,2625,2620,8874
|
|
20231102,134800,5562589485,2620,2620,2625,2620,1229
|
|
20231102,134700,5559363480,2625,2620,2625,2615,17897
|
|
20231102,134600,5512483115,2620,2615,2620,2615,2010
|
|
20231102,134500,5507226930,2615,2615,2620,2615,1781
|
|
20231102,134400,5502568020,2620,2620,2620,2615,1381
|
|
20231102,134300,5498950840,2620,2620,2620,2615,5717
|
|
20231102,134200,5483995735,2620,2620,2620,2615,11372
|
|
20231102,134100,5454233605,2620,2615,2620,2615,5129
|
|
20231102,134000,5440795645,2615,2620,2620,2615,2071
|
|
20231102,133900,5435379685,2620,2620,2620,2615,8326
|
|
20231102,133800,5413565655,2620,2615,2620,2615,1588
|
|
20231102,133700,5409407095,2620,2615,2620,2615,1799
|
|
20231102,133600,5404696650,2615,2620,2620,2615,2575
|
|
20231102,133500,5397958905,2620,2620,2620,2615,655
|
|
20231102,133400,5396242845,2620,2615,2620,2615,1323
|
|
20231102,133300,5392780050,2620,2615,2620,2615,381
|
|
20231102,133200,5391783485,2615,2615,2620,2615,2153
|
|
20231102,133100,5386147780,2620,2615,2620,2615,371
|
|
20231102,133000,5385177210,2615,2615,2620,2615,9380
|
|
20231102,132900,5360646165,2615,2615,2615,2615,512
|
|
20231102,132800,5359307285,2615,2615,2620,2615,3647
|
|
20231102,132700,5349767760,2620,2620,2620,2620,777
|
|
20231102,132600,5347732020,2620,2620,2620,2615,2039
|
|
20231102,132500,5342390440,2620,2620,2620,2615,1541
|
|
20231102,132400,5338358170,2615,2620,2620,2615,5487
|
|
20231102,132300,5323998230,2620,2620,2620,2620,1941
|
|
20231102,132200,5318912810,2620,2620,2625,2620,4193
|
|
20231102,132100,5307927115,2620,2620,2620,2620,2860
|
|
20231102,132000,5300433915,2620,2620,2625,2620,11081
|
|
20231102,131900,5271401010,2620,2620,2620,2620,2261
|
|
20231102,131800,5265477190,2620,2620,2625,2620,4187
|
|
20231102,131700,5254506335,2625,2620,2625,2620,1144
|
|
20231102,131600,5251508335,2625,2625,2625,2625,71
|
|
20231102,131500,5251321960,2625,2625,2625,2625,4161
|
|
20231102,131400,5240399335,2625,2625,2625,2620,910
|
|
20231102,131300,5238011905,2625,2620,2625,2620,290
|
|
20231102,131200,5237252055,2620,2620,2625,2620,3507
|
|
20231102,131100,5228063045,2620,2625,2625,2620,7670
|
|
20231102,131000,5207957075,2620,2625,2625,2620,2342
|
|
20231102,130900,5201815830,2625,2625,2625,2620,2842
|
|
20231102,130800,5194357290,2625,2625,2625,2625,190
|
|
20231102,130700,5193858540,2625,2625,2625,2625,31
|
|
20231102,130600,5193777165,2625,2625,2625,2625,1041
|
|
20231102,130500,5191044540,2625,2625,2625,2625,6
|
|
20231102,130400,5191028790,2625,2625,2630,2620,6590
|
|
20231102,130300,5173728830,2625,2625,2630,2625,38
|
|
20231102,130200,5173628925,2630,2625,2630,2625,304
|
|
20231102,130100,5172829470,2630,2630,2630,2625,5490
|
|
20231102,130000,5158416430,2625,2625,2630,2625,1863
|
|
20231102,125900,5153525920,2625,2625,2630,2625,1696
|
|
20231102,125800,5149073915,2630,2625,2630,2625,511
|
|
20231102,125700,5147732490,2625,2625,2625,2625,5803
|
|
20231102,125600,5132499615,2625,2625,2630,2625,3123
|
|
20231102,125500,5124301555,2625,2630,2630,2625,2385
|
|
20231102,125400,5118040580,2625,2630,2630,2625,2243
|
|
20231102,125300,5112149990,2630,2630,2630,2625,1666
|
|
20231102,125200,5107768910,2630,2630,2630,2630,595
|
|
20231102,125100,5106204060,2625,2630,2630,2625,770
|
|
20231102,125000,5104182790,2625,2625,2630,2625,155
|
|
20231102,124900,5103775890,2625,2630,2630,2625,3931
|
|
20231102,124800,5093450600,2630,2630,2630,2625,2140
|
|
20231102,124700,5087826870,2630,2630,2630,2625,4876
|
|
20231102,124600,5075008205,2630,2625,2630,2625,11202
|
|
20231102,124500,5045602570,2630,2620,2630,2620,10525
|
|
20231102,124400,5017982710,2620,2620,2625,2620,3279
|
|
20231102,124300,5009385795,2620,2625,2625,2620,5739
|
|
20231102,124200,4994348615,2620,2625,2625,2620,1545
|
|
20231102,124100,4990293195,2625,2625,2625,2620,3798
|
|
20231102,124000,4980333450,2625,2620,2625,2620,1892
|
|
20231102,123900,4975375960,2620,2625,2625,2620,1542
|
|
20231102,123800,4971334805,2625,2625,2625,2620,870
|
|
20231102,123700,4969051870,2625,2625,2625,2625,228
|
|
20231102,123600,4968453370,2625,2625,2625,2620,181
|
|
20231102,123500,4967978415,2625,2625,2625,2620,5718
|
|
20231102,123400,4952983665,2625,2620,2625,2620,754
|
|
20231102,123300,4951005905,2620,2620,2620,2620,2525
|
|
20231102,123200,4944390405,2620,2620,2625,2620,1546
|
|
20231102,123100,4940339865,2625,2625,2625,2625,1342
|
|
20231102,123000,4936817115,2625,2625,2625,2620,4627
|
|
20231102,122900,4924680055,2620,2625,2625,2620,2066
|
|
20231102,122800,4919262135,2620,2620,2625,2620,1394
|
|
20231102,122700,4915609575,2620,2620,2625,2620,662
|
|
20231102,122600,4913875035,2620,2620,2625,2620,3035
|
|
20231102,122500,4905923290,2620,2625,2625,2620,906
|
|
20231102,122400,4903547715,2625,2625,2625,2620,503
|
|
20231102,122300,4902228750,2620,2625,2625,2620,1185
|
|
20231102,122200,4899123900,2620,2625,2625,2620,61
|
|
20231102,122100,4898963995,2625,2625,2625,2625,474
|
|
20231102,122000,4897719745,2625,2625,2625,2620,2381
|
|
20231102,121900,4891479935,2625,2620,2625,2620,2122
|
|
20231102,121800,4885920265,2620,2620,2620,2620,341
|
|
20231102,121700,4885026845,2620,2620,2625,2620,670
|
|
20231102,121600,4883271440,2620,2625,2625,2620,61
|
|
20231102,121500,4883111415,2620,2625,2625,2620,1444
|
|
20231102,121400,4879327575,2625,2625,2625,2625,834
|
|
20231102,121300,4877138325,2625,2620,2625,2620,359
|
|
20231102,121200,4876197720,2620,2615,2620,2615,7103
|
|
20231102,121100,4857588265,2620,2620,2620,2620,1923
|
|
20231102,121000,4852550005,2620,2620,2620,2615,3078
|
|
20231102,120900,4844489790,2620,2620,2620,2615,535
|
|
20231102,120800,4843088450,2620,2615,2620,2615,4281
|
|
20231102,120700,4831893535,2615,2620,2620,2615,1344
|
|
20231102,120600,4828378760,2620,2625,2625,2615,2525
|
|
20231102,120500,4821763060,2625,2625,2625,2620,1934
|
|
20231102,120400,4816690670,2625,2625,2625,2620,133
|
|
20231102,120300,4816341945,2625,2625,2625,2625,91
|
|
20231102,120200,4816103070,2625,2620,2625,2620,4661
|
|
20231102,120100,4803890700,2625,2625,2625,2620,1401
|
|
20231102,120000,4800218620,2625,2620,2630,2620,96
|
|
20231102,115900,4799966620,2625,2625,2625,2625,144
|
|
20231102,115800,4799588620,2625,2625,2625,2620,3773
|
|
20231102,115700,4789697025,2630,2625,2630,2625,591
|
|
20231102,115600,4788145640,2625,2625,2630,2620,2082
|
|
20231102,115500,4782677880,2620,2625,2625,2620,137
|
|
20231102,115400,4782318925,2625,2620,2630,2620,15610
|
|
20231102,115300,4741416950,2620,2630,2630,2620,924
|
|
20231102,115200,4738991635,2630,2625,2630,2625,427
|
|
20231102,115100,4737870060,2625,2625,2630,2625,660
|
|
20231102,115000,4736137125,2625,2630,2630,2625,1422
|
|
20231102,114900,4732401380,2630,2625,2630,2620,4415
|
|
20231102,114800,4720810925,2620,2625,2625,2620,1612
|
|
20231102,114700,4716579965,2620,2625,2625,2620,1961
|
|
20231102,114600,4711441070,2625,2620,2625,2620,1282
|
|
20231102,114500,4708082210,2620,2625,2625,2620,851
|
|
20231102,114400,4705849335,2625,2625,2625,2625,10191
|
|
20231102,114300,4679097960,2625,2625,2630,2625,1558
|
|
20231102,114200,4675005705,2625,2630,2630,2625,1264
|
|
20231102,114100,4671686175,2630,2625,2630,2625,834
|
|
20231102,114000,4669495645,2625,2630,2635,2625,2407
|
|
20231102,113900,4663160250,2635,2630,2635,2630,898
|
|
20231102,113800,4660795455,2630,2630,2635,2630,3266
|
|
20231102,113700,4652202080,2630,2625,2635,2625,11018
|
|
20231102,113600,4623224040,2630,2620,2630,2620,2442
|
|
20231102,113500,4616812880,2620,2625,2630,2620,2336
|
|
20231102,113400,4610683910,2620,2630,2630,2620,4719
|
|
20231102,113300,4598301055,2625,2635,2635,2625,22227
|
|
20231102,113200,4539868385,2635,2640,2640,2630,4377
|
|
20231102,113100,4528334090,2640,2635,2640,2630,4715
|
|
20231102,113000,4515910195,2630,2635,2635,2630,4782
|
|
20231102,112900,4503309680,2635,2635,2635,2630,7437
|
|
20231102,112800,4483717880,2635,2635,2635,2630,4182
|
|
20231102,112700,4472708060,2635,2635,2640,2630,18211
|
|
20231102,112600,4424730445,2640,2635,2640,2630,8825
|
|
20231102,112500,4401474630,2635,2635,2635,2630,25094
|
|
20231102,112400,4335377670,2635,2625,2635,2625,31188
|
|
20231102,112300,4253361080,2630,2625,2630,2625,10581
|
|
20231102,112200,4225541220,2625,2625,2630,2625,2926
|
|
20231102,112100,4217856435,2625,2615,2630,2615,21365
|
|
20231102,112000,4161769150,2620,2615,2620,2615,73557
|
|
20231102,111900,3969223955,2615,2610,2615,2610,5213
|
|
20231102,111800,3955617190,2610,2615,2615,2610,710
|
|
20231102,111700,3953763965,2615,2615,2615,2615,941
|
|
20231102,111600,3951303250,2610,2615,2615,2610,1486
|
|
20231102,111500,3947420100,2615,2610,2615,2610,2399
|
|
20231102,111400,3941157975,2610,2610,2610,2610,6426
|
|
20231102,111300,3924386115,2610,2610,2610,2610,4115
|
|
20231102,111200,3913645965,2610,2610,2610,2610,4025
|
|
20231102,111100,3903140715,2610,2610,2610,2610,5807
|
|
20231102,111000,3887984445,2610,2610,2610,2605,17140
|
|
20231102,110900,3843332195,2610,2610,2610,2610,2302
|
|
20231102,110800,3837323975,2610,2610,2610,2605,3281
|
|
20231102,110700,3828763365,2610,2610,2615,2610,7900
|
|
20231102,110600,3808136365,2615,2615,2615,2610,571
|
|
20231102,110500,3806644350,2615,2610,2615,2610,2719
|
|
20231102,110400,3799541415,2615,2610,2615,2610,6017
|
|
20231102,110300,3783814510,2610,2610,2615,2610,4987
|
|
20231102,110200,3770798210,2610,2615,2615,2610,4978
|
|
20231102,110100,3757805580,2610,2610,2615,2610,3096
|
|
20231102,110000,3749724305,2610,2615,2615,2610,2340
|
|
20231102,105900,3743616400,2610,2610,2615,2610,11083
|
|
20231102,105800,3714688685,2610,2615,2615,2610,2245
|
|
20231102,105700,3708828115,2615,2615,2615,2610,1255
|
|
20231102,105600,3705550440,2615,2610,2615,2610,5099
|
|
20231102,105500,3692237010,2615,2610,2615,2610,1920
|
|
20231102,105400,3687223240,2610,2615,2615,2610,9747
|
|
20231102,105300,3661782765,2610,2615,2615,2610,1218
|
|
20231102,105200,3658602995,2615,2610,2615,2610,3124
|
|
20231102,105100,3650446475,2610,2610,2610,2610,1813
|
|
20231102,105000,3645714545,2610,2615,2615,2610,3345
|
|
20231102,104900,3636978125,2615,2610,2615,2610,4994
|
|
20231102,104800,3623941020,2610,2610,2615,2610,10069
|
|
20231102,104700,3597651285,2610,2615,2615,2610,957
|
|
20231102,104600,3595152785,2610,2610,2615,2610,1852
|
|
20231102,104500,3590316530,2615,2615,2615,2610,287
|
|
20231102,104400,3589566150,2610,2610,2615,2610,4097
|
|
20231102,104300,3578872025,2610,2610,2615,2610,863
|
|
20231102,104200,3576616785,2610,2615,2615,2610,2575
|
|
20231102,104100,3569888530,2610,2610,2610,2610,1431
|
|
20231102,104000,3566153620,2610,2610,2615,2605,4631
|
|
20231102,103900,3554064750,2605,2610,2610,2605,3658
|
|
20231102,103800,3544519795,2610,2605,2610,2605,1968
|
|
20231102,103700,3539384245,2610,2605,2610,2605,3153
|
|
20231102,103600,3531165545,2605,2610,2610,2605,7871
|
|
20231102,103500,3510637115,2615,2610,2615,2610,2402
|
|
20231102,103400,3504367890,2610,2610,2610,2610,7088
|
|
20231102,103300,3485868210,2610,2610,2615,2610,4167
|
|
20231102,103200,3474992275,2610,2615,2615,2610,5121
|
|
20231102,103100,3461612750,2615,2615,2615,2615,1063
|
|
20231102,103000,3458833005,2615,2615,2620,2610,1516
|
|
20231102,102900,3454871135,2615,2615,2615,2610,2357
|
|
20231102,102800,3448708150,2605,2615,2620,2605,15434
|
|
20231102,102700,3408365815,2620,2620,2620,2615,13661
|
|
20231102,102600,3372595650,2625,2630,2630,2620,15572
|
|
20231102,102500,3331699170,2630,2625,2630,2620,10494
|
|
20231102,102400,3304149845,2625,2620,2625,2620,21810
|
|
20231102,102300,3246964125,2620,2620,2620,2615,14181
|
|
20231102,102200,3209816555,2620,2620,2620,2615,10014
|
|
20231102,102100,3183590875,2615,2615,2620,2615,1870
|
|
20231102,102000,3178697630,2615,2615,2620,2615,1968
|
|
20231102,101900,3173546305,2615,2615,2620,2615,1404
|
|
20231102,101800,3169873795,2615,2615,2620,2615,3507
|
|
20231102,101700,3160688830,2620,2620,2620,2615,2043
|
|
20231102,101600,3155344065,2620,2615,2620,2615,7305
|
|
20231102,101500,3136222080,2615,2620,2620,2615,1835
|
|
20231102,101400,3131416985,2620,2605,2620,2605,82895
|
|
20231102,101300,2914832430,2605,2605,2610,2605,5675
|
|
20231102,101200,2900048995,2605,2600,2605,2600,13946
|
|
20231102,101100,2863755675,2605,2605,2610,2600,14468
|
|
20231102,101000,2826066985,2605,2605,2610,2605,10574
|
|
20231102,100900,2798518580,2610,2605,2610,2605,2302
|
|
20231102,100800,2792520360,2605,2610,2615,2605,6399
|
|
20231102,100700,2775820355,2605,2610,2610,2605,5161
|
|
20231102,100600,2762354250,2610,2615,2615,2610,5606
|
|
20231102,100500,2747721410,2615,2610,2615,2610,5426
|
|
20231102,100400,2733548705,2610,2610,2615,2610,9656
|
|
20231102,100300,2708341540,2610,2610,2615,2610,795
|
|
20231102,100200,2706265960,2610,2615,2615,2610,6587
|
|
20231102,100100,2689068455,2610,2615,2615,2610,2100
|
|
20231102,100000,2683583480,2615,2615,2615,2610,9723
|
|
20231102,095900,2658157850,2615,2610,2615,2610,2449
|
|
20231102,095800,2651764740,2615,2615,2615,2610,523
|
|
20231102,095700,2650398300,2610,2605,2610,2605,5226
|
|
20231102,095600,2636759345,2605,2610,2610,2605,1681
|
|
20231102,095500,2632373590,2610,2610,2615,2605,9745
|
|
20231102,095400,2606939340,2610,2615,2615,2610,15160
|
|
20231102,095300,2567336940,2615,2610,2615,2610,1801
|
|
20231102,095200,2562632430,2610,2610,2620,2610,8952
|
|
20231102,095100,2539238475,2610,2615,2615,2610,8204
|
|
20231102,095000,2517801990,2615,2615,2620,2610,6143
|
|
20231102,094900,2501739955,2615,2615,2615,2610,20919
|
|
20231102,094800,2447041770,2605,2605,2610,2600,33626
|
|
20231102,094700,2359310040,2600,2610,2610,2600,6814
|
|
20231102,094600,2341558985,2610,2605,2610,2605,4984
|
|
20231102,094500,2328574810,2605,2600,2610,2600,17336
|
|
20231102,094400,2283473370,2595,2600,2600,2595,7636
|
|
20231102,094300,2263641115,2600,2605,2605,2600,6964
|
|
20231102,094200,2245534560,2605,2605,2610,2600,4876
|
|
20231102,094100,2232822500,2605,2605,2610,2605,4605
|
|
20231102,094000,2220826460,2610,2605,2610,2600,9747
|
|
20231102,093900,2195437435,2605,2600,2605,2595,15870
|
|
20231102,093800,2154158925,2600,2600,2600,2595,4694
|
|
20231102,093700,2141960855,2600,2600,2600,2595,5343
|
|
20231102,093600,2128069065,2600,2605,2605,2600,12871
|
|
20231102,093500,2094598500,2605,2605,2605,2600,7327
|
|
20231102,093400,2075515140,2605,2600,2605,2600,8076
|
|
20231102,093300,2054494930,2605,2600,2605,2600,12976
|
|
20231102,093200,2020736265,2600,2605,2605,2595,16127
|
|
20231102,093100,1978806145,2600,2610,2610,2600,20381
|
|
20231102,093000,1925720335,2610,2605,2610,2605,8359
|
|
20231102,092900,1903935505,2605,2605,2610,2600,17278
|
|
20231102,092800,1858930540,2605,2595,2610,2590,50914
|
|
20231102,092700,1726411545,2590,2585,2600,2580,74050
|
|
20231102,092600,1534394500,2585,2590,2590,2585,11226
|
|
20231102,092500,1505370165,2585,2590,2590,2585,2936
|
|
20231102,092400,1497766960,2590,2585,2590,2585,3772
|
|
20231102,092300,1488012725,2585,2585,2590,2580,19150
|
|
20231102,092200,1438518520,2585,2585,2590,2585,17821
|
|
20231102,092100,1392440405,2590,2590,2590,2585,7781
|
|
20231102,092000,1372299955,2595,2590,2595,2585,19758
|
|
20231102,091900,1321128315,2590,2580,2590,2580,22585
|
|
20231102,091800,1262746860,2585,2575,2585,2575,14294
|
|
20231102,091700,1225881275,2575,2580,2590,2575,14785
|
|
20231102,091600,1187688540,2580,2585,2590,2580,15772
|
|
20231102,091500,1146960730,2590,2590,2595,2590,5235
|
|
20231102,091400,1133398670,2590,2590,2595,2585,10044
|
|
20231102,091300,1107408080,2590,2595,2600,2590,13744
|
|
20231102,091200,1071769750,2600,2595,2600,2590,17531
|
|
20231102,091100,1026277565,2595,2595,2595,2580,6734
|
|
20231102,091000,1008850360,2585,2580,2600,2565,123299
|
|
20231102,090900,691327615,2575,2580,2585,2565,37332
|
|
20231102,090800,595236475,2580,2580,2585,2580,24666
|
|
20231102,090700,531563630,2585,2585,2585,2580,29391
|
|
20231102,090600,455590785,2585,2585,2590,2580,18023
|
|
20231102,090500,409021540,2585,2600,2600,2585,14371
|
|
20231102,090400,371795080,2600,2600,2600,2595,40646
|
|
20231102,090300,266236365,2600,2595,2600,2595,12646
|
|
20231102,090200,233392950,2600,2610,2610,2595,33426
|
|
20231102,090100,146420705,2605,2590,2605,2590,25906
|
|
20231102,090000,79071780,2590,2595,2595,2590,30397
|