577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,183300,14419331415,2765,2765,2765,2765,0
|
|
20231106,183200,14419331415,2765,2765,2765,2765,0
|
|
20231106,183100,14419331415,2765,2765,2765,2765,0
|
|
20231106,183000,14419331415,2765,2765,2765,2765,0
|
|
20231106,182900,14419331415,2765,2765,2765,2765,0
|
|
20231106,182800,14419331415,2765,2765,2765,2765,0
|
|
20231106,182700,14419331415,2765,2765,2765,2765,0
|
|
20231106,182600,14419331415,2765,2765,2765,2765,0
|
|
20231106,182500,14419331415,2765,2765,2765,2765,0
|
|
20231106,182400,14419331415,2765,2765,2765,2765,0
|
|
20231106,182300,14419331415,2765,2765,2765,2765,0
|
|
20231106,182200,14419331415,2765,2765,2765,2765,0
|
|
20231106,182100,14419331415,2765,2765,2765,2765,0
|
|
20231106,182000,14419331415,2765,2765,2765,2765,0
|
|
20231106,181900,14419331415,2765,2765,2765,2765,0
|
|
20231106,181800,14419331415,2765,2765,2765,2765,0
|
|
20231106,181700,14419331415,2765,2765,2765,2765,0
|
|
20231106,181600,14419331415,2765,2765,2765,2765,0
|
|
20231106,181500,14419331415,2765,2765,2765,2765,0
|
|
20231106,181400,14419331415,2765,2765,2765,2765,0
|
|
20231106,181300,14419331415,2765,2765,2765,2765,0
|
|
20231106,181200,14419331415,2765,2765,2765,2765,0
|
|
20231106,181100,14419331415,2765,2765,2765,2765,0
|
|
20231106,181000,14419331415,2765,2765,2765,2765,0
|
|
20231106,180900,14419331415,2765,2765,2765,2765,0
|
|
20231106,180800,14419331415,2765,2765,2765,2765,0
|
|
20231106,180700,14419331415,2765,2765,2765,2765,0
|
|
20231106,180600,14419331415,2765,2765,2765,2765,0
|
|
20231106,180500,14419331415,2765,2765,2765,2765,0
|
|
20231106,180400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,180300,14419331415,2765,2765,2765,2765,0
|
|
20231106,180200,14419331415,2765,2765,2765,2765,0
|
|
20231106,180100,14419331415,2765,2765,2765,2765,0
|
|
20231106,180000,14419331415,2765,2765,2765,2765,0
|
|
20231106,175900,14419331415,2765,2765,2765,2765,0
|
|
20231106,175800,14419331415,2765,2765,2765,2765,0
|
|
20231106,175700,14419331415,2765,2765,2765,2765,0
|
|
20231106,175600,14419331415,2765,2765,2765,2765,0
|
|
20231106,175500,14419331415,2765,2765,2765,2765,0
|
|
20231106,175400,14419331415,2765,2765,2765,2765,0
|
|
20231106,175300,14419331415,2765,2765,2765,2765,0
|
|
20231106,175200,14419331415,2765,2765,2765,2765,0
|
|
20231106,175100,14419331415,2765,2765,2765,2765,0
|
|
20231106,175000,14419331415,2765,2765,2765,2765,0
|
|
20231106,174900,14419331415,2765,2765,2765,2765,0
|
|
20231106,174800,14419331415,2765,2765,2765,2765,0
|
|
20231106,174700,14419331415,2765,2765,2765,2765,0
|
|
20231106,174600,14419331415,2765,2765,2765,2765,0
|
|
20231106,174500,14419331415,2765,2765,2765,2765,0
|
|
20231106,174400,14419331415,2765,2765,2765,2765,0
|
|
20231106,174300,14419331415,2765,2765,2765,2765,0
|
|
20231106,174200,14419331415,2765,2765,2765,2765,0
|
|
20231106,174100,14419331415,2765,2765,2765,2765,0
|
|
20231106,174000,14419331415,2765,2765,2765,2765,0
|
|
20231106,173900,14419331415,2765,2765,2765,2765,0
|
|
20231106,173800,14419331415,2765,2765,2765,2765,0
|
|
20231106,173700,14419331415,2765,2765,2765,2765,0
|
|
20231106,173600,14419331415,2765,2765,2765,2765,0
|
|
20231106,173500,14419331415,2765,2765,2765,2765,0
|
|
20231106,173400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,173300,14419331415,2765,2765,2765,2765,0
|
|
20231106,173200,14419331415,2765,2765,2765,2765,0
|
|
20231106,173100,14419331415,2765,2765,2765,2765,0
|
|
20231106,173000,14419331415,2765,2765,2765,2765,0
|
|
20231106,172900,14419331415,2765,2765,2765,2765,0
|
|
20231106,172800,14419331415,2765,2765,2765,2765,0
|
|
20231106,172700,14419331415,2765,2765,2765,2765,0
|
|
20231106,172600,14419331415,2765,2765,2765,2765,0
|
|
20231106,172500,14419331415,2765,2765,2765,2765,0
|
|
20231106,172400,14419331415,2765,2765,2765,2765,0
|
|
20231106,172300,14419331415,2765,2765,2765,2765,0
|
|
20231106,172200,14419331415,2765,2765,2765,2765,0
|
|
20231106,172100,14419331415,2765,2765,2765,2765,0
|
|
20231106,172000,14419331415,2765,2765,2765,2765,0
|
|
20231106,171900,14419331415,2765,2765,2765,2765,0
|
|
20231106,171800,14419331415,2765,2765,2765,2765,0
|
|
20231106,171700,14419331415,2765,2765,2765,2765,0
|
|
20231106,171600,14419331415,2765,2765,2765,2765,0
|
|
20231106,171500,14419331415,2765,2765,2765,2765,0
|
|
20231106,171400,14419331415,2765,2765,2765,2765,0
|
|
20231106,171300,14419331415,2765,2765,2765,2765,0
|
|
20231106,171200,14419331415,2765,2765,2765,2765,0
|
|
20231106,171100,14419331415,2765,2765,2765,2765,0
|
|
20231106,171000,14419331415,2765,2765,2765,2765,0
|
|
20231106,170900,14419331415,2765,2765,2765,2765,0
|
|
20231106,170800,14419331415,2765,2765,2765,2765,0
|
|
20231106,170700,14419331415,2765,2765,2765,2765,0
|
|
20231106,170600,14419331415,2765,2765,2765,2765,0
|
|
20231106,170500,14419331415,2765,2765,2765,2765,0
|
|
20231106,170400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,170300,14419331415,2765,2765,2765,2765,0
|
|
20231106,170200,14419331415,2765,2765,2765,2765,0
|
|
20231106,170100,14419331415,2765,2765,2765,2765,0
|
|
20231106,170000,14419331415,2765,2765,2765,2765,0
|
|
20231106,165900,14419331415,2765,2765,2765,2765,0
|
|
20231106,165800,14419331415,2765,2765,2765,2765,0
|
|
20231106,165700,14419331415,2765,2765,2765,2765,0
|
|
20231106,165600,14419331415,2765,2765,2765,2765,0
|
|
20231106,165500,14419331415,2765,2765,2765,2765,0
|
|
20231106,165400,14419331415,2765,2765,2765,2765,0
|
|
20231106,165300,14419331415,2765,2765,2765,2765,0
|
|
20231106,165200,14419331415,2765,2765,2765,2765,0
|
|
20231106,165100,14419331415,2765,2765,2765,2765,0
|
|
20231106,165000,14419331415,2765,2765,2765,2765,0
|
|
20231106,164900,14419331415,2765,2765,2765,2765,0
|
|
20231106,164800,14419331415,2765,2765,2765,2765,0
|
|
20231106,164700,14419331415,2765,2765,2765,2765,0
|
|
20231106,164600,14419331415,2765,2765,2765,2765,0
|
|
20231106,164500,14419331415,2765,2765,2765,2765,0
|
|
20231106,164400,14419331415,2765,2765,2765,2765,0
|
|
20231106,164300,14419331415,2765,2765,2765,2765,0
|
|
20231106,164200,14419331415,2765,2765,2765,2765,0
|
|
20231106,164100,14419331415,2765,2765,2765,2765,0
|
|
20231106,164000,14419331415,2765,2765,2765,2765,0
|
|
20231106,163900,14419331415,2765,2765,2765,2765,0
|
|
20231106,163800,14419331415,2765,2765,2765,2765,0
|
|
20231106,163700,14419331415,2765,2765,2765,2765,0
|
|
20231106,163600,14419331415,2765,2765,2765,2765,0
|
|
20231106,163500,14419331415,2765,2765,2765,2765,0
|
|
20231106,163400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,163300,14419331415,2765,2765,2765,2765,0
|
|
20231106,163200,14419331415,2765,2765,2765,2765,0
|
|
20231106,163100,14419331415,2765,2765,2765,2765,0
|
|
20231106,163000,14419331415,2765,2765,2765,2765,0
|
|
20231106,162900,14419331415,2765,2765,2765,2765,0
|
|
20231106,162800,14419331415,2765,2765,2765,2765,0
|
|
20231106,162700,14419331415,2765,2765,2765,2765,0
|
|
20231106,162600,14419331415,2765,2765,2765,2765,0
|
|
20231106,162500,14419331415,2765,2765,2765,2765,0
|
|
20231106,162400,14419331415,2765,2765,2765,2765,0
|
|
20231106,162300,14419331415,2765,2765,2765,2765,0
|
|
20231106,162200,14419331415,2765,2765,2765,2765,0
|
|
20231106,162100,14419331415,2765,2765,2765,2765,0
|
|
20231106,162000,14419331415,2765,2765,2765,2765,0
|
|
20231106,161900,14419331415,2765,2765,2765,2765,0
|
|
20231106,161800,14419331415,2765,2765,2765,2765,0
|
|
20231106,161700,14419331415,2765,2765,2765,2765,0
|
|
20231106,161600,14419331415,2765,2765,2765,2765,0
|
|
20231106,161500,14419331415,2765,2765,2765,2765,0
|
|
20231106,161400,14419331415,2765,2765,2765,2765,0
|
|
20231106,161300,14419331415,2765,2765,2765,2765,0
|
|
20231106,161200,14419331415,2765,2765,2765,2765,0
|
|
20231106,161100,14419331415,2765,2765,2765,2765,0
|
|
20231106,161000,14419331415,2765,2765,2765,2765,0
|
|
20231106,160900,14419331415,2765,2765,2765,2765,0
|
|
20231106,160800,14419331415,2765,2765,2765,2765,0
|
|
20231106,160700,14419331415,2765,2765,2765,2765,0
|
|
20231106,160600,14419331415,2765,2765,2765,2765,0
|
|
20231106,160500,14419331415,2765,2765,2765,2765,0
|
|
20231106,160400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,160300,14419331415,2765,2765,2765,2765,0
|
|
20231106,160200,14419331415,2765,2765,2765,2765,0
|
|
20231106,160100,14419331415,2765,2765,2765,2765,0
|
|
20231106,160000,14419331415,2765,2765,2765,2765,0
|
|
20231106,155900,14419331415,2765,2765,2765,2765,0
|
|
20231106,155800,14419331415,2765,2765,2765,2765,0
|
|
20231106,155700,14419331415,2765,2765,2765,2765,0
|
|
20231106,155600,14419331415,2765,2765,2765,2765,0
|
|
20231106,155500,14419331415,2765,2765,2765,2765,0
|
|
20231106,155400,14419331415,2765,2765,2765,2765,0
|
|
20231106,155300,14419331415,2765,2765,2765,2765,0
|
|
20231106,155200,14419331415,2765,2765,2765,2765,0
|
|
20231106,155100,14419331415,2765,2765,2765,2765,0
|
|
20231106,155000,14419331415,2765,2765,2765,2765,0
|
|
20231106,154900,14419331415,2765,2765,2765,2765,0
|
|
20231106,154800,14419331415,2765,2765,2765,2765,0
|
|
20231106,154700,14419331415,2765,2765,2765,2765,0
|
|
20231106,154600,14419331415,2765,2765,2765,2765,0
|
|
20231106,154500,14419331415,2765,2765,2765,2765,0
|
|
20231106,154400,14419331415,2765,2765,2765,2765,0
|
|
20231106,154300,14419331415,2765,2765,2765,2765,0
|
|
20231106,154200,14419331415,2765,2765,2765,2765,0
|
|
20231106,154100,14419331415,2765,2765,2765,2765,0
|
|
20231106,154000,14419331415,2765,2765,2765,2765,0
|
|
20231106,153900,14419331415,2765,2765,2765,2765,0
|
|
20231106,153800,14419331415,2765,2765,2765,2765,0
|
|
20231106,153700,14419331415,2765,2765,2765,2765,0
|
|
20231106,153600,14419331415,2765,2765,2765,2765,0
|
|
20231106,153500,14419331415,2765,2765,2765,2765,0
|
|
20231106,153400,14419331415,2765,2765,2765,2765,108349
|
|
20231106,153300,14419331415,2765,2765,2765,2765,0
|
|
20231106,153200,14419331415,2765,2765,2765,2765,0
|
|
20231106,153100,14419331415,2765,2765,2765,2765,0
|
|
20231106,153000,14419331415,2765,2765,2765,2765,108349
|
|
20231106,152900,14119746430,2765,2765,2765,2765,0
|
|
20231106,152800,14119746430,2765,2765,2765,2765,0
|
|
20231106,152700,14119746430,2765,2765,2765,2765,0
|
|
20231106,152600,14119746430,2765,2765,2765,2765,0
|
|
20231106,152500,14119746430,2765,2765,2765,2765,0
|
|
20231106,152400,14119746430,2765,2765,2765,2765,0
|
|
20231106,152300,14119746430,2765,2765,2765,2765,0
|
|
20231106,152200,14119746430,2765,2765,2765,2765,0
|
|
20231106,152100,14119746430,2765,2765,2765,2765,0
|
|
20231106,152000,14119746430,2765,2765,2765,2765,0
|
|
20231106,151900,14119746430,2765,2760,2765,2760,15815
|
|
20231106,151800,14076052370,2760,2765,2765,2760,12678
|
|
20231106,151700,14041016545,2765,2765,2765,2760,8680
|
|
20231106,151600,14017027245,2765,2760,2765,2760,8426
|
|
20231106,151500,13993756065,2760,2765,2765,2755,11568
|
|
20231106,151400,13961827660,2760,2765,2765,2755,5973
|
|
20231106,151300,13945339090,2765,2765,2765,2755,35071
|
|
20231106,151200,13848518865,2760,2760,2765,2755,49474
|
|
20231106,151100,13711973320,2760,2750,2760,2750,153158
|
|
20231106,151000,13290505525,2750,2750,2750,2745,24177
|
|
20231106,150900,13224018885,2745,2750,2750,2745,5173
|
|
20231106,150800,13209815900,2745,2745,2750,2740,10857
|
|
20231106,150700,13180018710,2745,2745,2750,2745,13395
|
|
20231106,150600,13143244335,2745,2745,2750,2745,3954
|
|
20231106,150500,13132390375,2745,2745,2750,2745,3894
|
|
20231106,150400,13121697540,2745,2745,2750,2745,3751
|
|
20231106,150300,13111400810,2745,2745,2745,2740,4578
|
|
20231106,150200,13098834785,2745,2745,2750,2745,11677
|
|
20231106,150100,13066779625,2745,2750,2750,2745,10399
|
|
20231106,150000,13038233570,2750,2750,2750,2740,10753
|
|
20231106,145900,13008705715,2750,2745,2750,2745,3941
|
|
20231106,145800,12997887100,2745,2745,2750,2745,11550
|
|
20231106,145700,12966182315,2745,2750,2750,2745,45467
|
|
20231106,145600,12841374605,2750,2750,2750,2745,5224
|
|
20231106,145500,12827015940,2750,2745,2750,2745,1056
|
|
20231106,145400,12824116025,2745,2750,2750,2745,5337
|
|
20231106,145300,12809454795,2745,2750,2750,2745,4753
|
|
20231106,145200,12796395565,2745,2745,2750,2745,4067
|
|
20231106,145100,12785229650,2750,2745,2750,2745,2765
|
|
20231106,145000,12777636705,2745,2745,2750,2745,4398
|
|
20231106,144900,12765552125,2745,2745,2750,2745,9371
|
|
20231106,144800,12739828720,2745,2750,2750,2745,4939
|
|
20231106,144700,12726252655,2750,2750,2750,2745,3244
|
|
20231106,144600,12717342000,2750,2745,2750,2745,26238
|
|
20231106,144500,12645314390,2745,2745,2745,2740,29645
|
|
20231106,144400,12563943370,2740,2745,2745,2740,3916
|
|
20231106,144300,12553206660,2740,2745,2745,2740,3845
|
|
20231106,144200,12542667465,2740,2740,2745,2740,20690
|
|
20231106,144100,12485975750,2740,2745,2750,2740,13478
|
|
20231106,144000,12448974780,2745,2750,2750,2745,612
|
|
20231106,143900,12447294835,2750,2745,2750,2740,1973
|
|
20231106,143800,12441878900,2745,2740,2750,2740,12098
|
|
20231106,143700,12408668665,2740,2745,2745,2740,6724
|
|
20231106,143600,12390236350,2745,2740,2745,2740,1773
|
|
20231106,143500,12385375750,2740,2740,2745,2740,5768
|
|
20231106,143400,12369571405,2740,2740,2745,2740,5433
|
|
20231106,143300,12354681630,2745,2745,2745,2740,1282
|
|
20231106,143200,12351162800,2745,2750,2750,2745,2472
|
|
20231106,143100,12344374490,2750,2750,2750,2745,2325
|
|
20231106,143000,12337983785,2745,2750,2750,2745,2143
|
|
20231106,142900,12332100805,2750,2750,2750,2745,15713
|
|
20231106,142800,12288942695,2750,2750,2750,2750,168
|
|
20231106,142700,12288480695,2750,2745,2750,2745,2884
|
|
20231106,142600,12280552090,2745,2745,2750,2740,19356
|
|
20231106,142500,12227422690,2750,2745,2750,2745,6951
|
|
20231106,142400,12208339705,2745,2745,2750,2745,2508
|
|
20231106,142300,12201450620,2745,2745,2745,2745,2892
|
|
20231106,142200,12193512080,2740,2740,2745,2740,6957
|
|
20231106,142100,12174424880,2740,2745,2750,2740,2114
|
|
20231106,142000,12168620955,2745,2750,2750,2740,7208
|
|
20231106,141900,12148833305,2745,2745,2750,2745,6841
|
|
20231106,141800,12130053735,2745,2750,2750,2745,3873
|
|
20231106,141700,12119408275,2745,2735,2745,2735,73118
|
|
20231106,141600,11918882110,2735,2735,2740,2735,2563
|
|
20231106,141500,11911870500,2735,2735,2740,2735,2024
|
|
20231106,141400,11906331630,2735,2735,2740,2735,11983
|
|
20231106,141300,11873554600,2740,2735,2740,2735,4448
|
|
20231106,141200,11861389045,2735,2735,2735,2735,1776
|
|
20231106,141100,11856531685,2735,2735,2735,2730,37878
|
|
20231106,141000,11752939160,2735,2735,2740,2735,7364
|
|
20231106,140900,11732796620,2735,2740,2740,2735,1879
|
|
20231106,140800,11727655925,2740,2735,2740,2735,6433
|
|
20231106,140700,11710061005,2740,2735,2740,2730,9936
|
|
20231106,140600,11682886540,2735,2735,2735,2735,2513
|
|
20231106,140500,11676013485,2735,2735,2740,2735,8517
|
|
20231106,140400,11652719360,2740,2740,2740,2740,539
|
|
20231106,140300,11651242500,2740,2740,2740,2735,3056
|
|
20231106,140200,11642869075,2740,2740,2740,2740,2290
|
|
20231106,140100,11636594475,2740,2740,2740,2740,1529
|
|
20231106,140000,11632405015,2740,2740,2740,2740,1989
|
|
20231106,135900,11626955155,2740,2740,2740,2740,5389
|
|
20231106,135800,11612189295,2745,2740,2745,2740,9270
|
|
20231106,135700,11586788895,2740,2740,2740,2735,4365
|
|
20231106,135600,11574828870,2740,2735,2740,2735,7763
|
|
20231106,135500,11553568525,2740,2735,2740,2735,3372
|
|
20231106,135400,11544346025,2735,2735,2735,2735,1693
|
|
20231106,135300,11539715670,2735,2735,2740,2735,2290
|
|
20231106,135200,11533452515,2735,2735,2740,2730,3102
|
|
20231106,135100,11524968360,2735,2740,2740,2730,9482
|
|
20231106,135000,11499033485,2740,2730,2740,2730,8007
|
|
20231106,134900,11477130795,2730,2730,2735,2730,469
|
|
20231106,134800,11475849245,2730,2735,2735,2730,5078
|
|
20231106,134700,11461961655,2735,2730,2735,2730,5738
|
|
20231106,134600,11446280225,2735,2730,2735,2730,4413
|
|
20231106,134500,11434211395,2730,2735,2735,2730,1518
|
|
20231106,134400,11430066605,2735,2730,2735,2730,1417
|
|
20231106,134300,11426198105,2730,2735,2735,2730,113
|
|
20231106,134200,11425889250,2735,2735,2735,2730,1452
|
|
20231106,134100,11421919445,2735,2730,2735,2730,677
|
|
20231106,134000,11420070395,2735,2735,2740,2730,2500
|
|
20231106,133900,11413235240,2735,2740,2740,2735,5392
|
|
20231106,133800,11398487540,2740,2735,2740,2735,4398
|
|
20231106,133700,11386457295,2735,2740,2740,2735,1575
|
|
20231106,133600,11382141845,2740,2740,2745,2735,2908
|
|
20231106,133500,11374174175,2740,2740,2745,2735,6325
|
|
20231106,133400,11356844320,2735,2725,2745,2725,96198
|
|
20231106,133300,11093718835,2725,2725,2730,2725,8072
|
|
20231106,133200,11071707810,2725,2725,2725,2720,12252
|
|
20231106,133100,11038321185,2730,2725,2730,2725,6190
|
|
20231106,133000,11021433880,2725,2725,2725,2725,2842
|
|
20231106,132900,11013689430,2725,2725,2730,2720,3742
|
|
20231106,132800,11003491980,2725,2730,2730,2725,6927
|
|
20231106,132700,10984615800,2725,2725,2725,2725,209
|
|
20231106,132600,10984046275,2730,2725,2730,2725,2446
|
|
20231106,132500,10977369485,2730,2730,2730,2725,723
|
|
20231106,132400,10975397195,2725,2725,2730,2725,9182
|
|
20231106,132300,10950335735,2725,2725,2725,2720,4045
|
|
20231106,132200,10939314120,2725,2725,2725,2720,2927
|
|
20231106,132100,10931347200,2725,2725,2725,2720,3231
|
|
20231106,132000,10922546380,2725,2725,2725,2720,4759
|
|
20231106,131900,10909578115,2720,2725,2730,2720,5453
|
|
20231106,131800,10894711810,2730,2720,2730,2720,27525
|
|
20231106,131700,10819792695,2725,2725,2725,2720,10115
|
|
20231106,131600,10792254000,2725,2730,2730,2725,2246
|
|
20231106,131500,10786133600,2730,2730,2730,2725,6204
|
|
20231106,131400,10769220030,2730,2730,2730,2725,1847
|
|
20231106,131300,10764184225,2730,2730,2730,2725,3066
|
|
20231106,131200,10755829095,2725,2725,2730,2725,6654
|
|
20231106,131100,10737696500,2730,2725,2730,2725,935
|
|
20231106,131000,10735146075,2725,2725,2725,2725,3281
|
|
20231106,130900,10726205350,2725,2725,2725,2725,2127
|
|
20231106,130800,10720409275,2730,2725,2730,2720,13118
|
|
20231106,130700,10684663975,2720,2725,2725,2720,1981
|
|
20231106,130600,10679270840,2725,2720,2725,2715,8072
|
|
20231106,130500,10657319310,2720,2715,2720,2715,5219
|
|
20231106,130400,10643124915,2720,2715,2720,2715,954
|
|
20231106,130300,10640532590,2715,2715,2720,2715,3664
|
|
20231106,130200,10630584580,2715,2715,2720,2715,4603
|
|
20231106,130100,10618083655,2720,2720,2720,2715,6963
|
|
20231106,130000,10599150440,2720,2720,2720,2715,7960
|
|
20231106,125900,10577536930,2720,2720,2720,2715,2365
|
|
20231106,125800,10571112005,2720,2725,2725,2720,21814
|
|
20231106,125700,10511772610,2725,2730,2730,2725,1362
|
|
20231106,125600,10508060395,2730,2725,2730,2720,6076
|
|
20231106,125500,10491510095,2725,2730,2730,2725,1564
|
|
20231106,125400,10487241600,2730,2730,2730,2730,1796
|
|
20231106,125300,10482338520,2725,2730,2730,2725,2046
|
|
20231106,125200,10476762945,2725,2725,2730,2725,2496
|
|
20231106,125100,10469958885,2725,2730,2730,2725,4343
|
|
20231106,125000,10458115905,2730,2730,2730,2725,9739
|
|
20231106,124900,10431528495,2730,2730,2730,2725,2704
|
|
20231106,124800,10424151595,2730,2730,2730,2725,4374
|
|
20231106,124700,10412215895,2730,2725,2730,2725,21427
|
|
20231106,124600,10353779570,2725,2725,2725,2720,5838
|
|
20231106,124500,10337873800,2725,2725,2725,2720,2746
|
|
20231106,124400,10330398525,2720,2715,2720,2715,2726
|
|
20231106,124300,10322991995,2720,2720,2720,2715,3590
|
|
20231106,124200,10313227570,2715,2715,2720,2715,1696
|
|
20231106,124100,10308614875,2720,2715,2720,2715,3953
|
|
20231106,124000,10297870750,2720,2720,2720,2715,1532
|
|
20231106,123900,10293704130,2720,2720,2720,2720,1512
|
|
20231106,123800,10289591490,2720,2720,2720,2715,4089
|
|
20231106,123700,10278482260,2720,2720,2720,2715,2093
|
|
20231106,123600,10272790410,2720,2720,2725,2715,16606
|
|
20231106,123500,10227621265,2725,2720,2725,2720,2343
|
|
20231106,123400,10221246265,2715,2715,2720,2715,3242
|
|
20231106,123300,10212441870,2715,2710,2715,2710,3135
|
|
20231106,123200,10203935265,2715,2715,2715,2710,1335
|
|
20231106,123100,10200310745,2715,2705,2715,2700,20855
|
|
20231106,123000,10143831360,2705,2710,2710,2705,19916
|
|
20231106,122900,10089955755,2710,2710,2710,2705,9721
|
|
20231106,122800,10063658575,2705,2705,2710,2705,2834
|
|
20231106,122700,10055992480,2705,2710,2710,2705,4454
|
|
20231106,122600,10043932670,2705,2705,2710,2705,5777
|
|
20231106,122500,10028290680,2705,2710,2710,2705,21391
|
|
20231106,122400,9970378915,2715,2715,2715,2710,2294
|
|
20231106,122300,9964160640,2710,2710,2715,2710,8276
|
|
20231106,122200,9941732655,2710,2710,2715,2710,2430
|
|
20231106,122100,9935141395,2710,2715,2715,2710,366
|
|
20231106,122000,9934148850,2715,2710,2715,2705,17521
|
|
20231106,121900,9886670520,2710,2715,2715,2710,5355
|
|
20231106,121800,9872155070,2715,2710,2715,2710,9348
|
|
20231106,121700,9846821240,2715,2720,2720,2710,1250
|
|
20231106,121600,9843428450,2710,2715,2720,2710,10117
|
|
20231106,121500,9816009225,2720,2715,2720,2715,12689
|
|
20231106,121400,9781532075,2715,2715,2715,2710,528
|
|
20231106,121300,9780098560,2715,2715,2715,2710,5626
|
|
20231106,121200,9764824035,2720,2715,2720,2710,15948
|
|
20231106,121100,9721596275,2715,2720,2720,2710,6730
|
|
20231106,121000,9703320240,2720,2720,2720,2715,13989
|
|
20231106,120900,9665314715,2720,2720,2725,2720,3588
|
|
20231106,120800,9655546520,2725,2720,2725,2720,1006
|
|
20231106,120700,9652806170,2720,2725,2725,2720,3251
|
|
20231106,120600,9643956130,2725,2725,2725,2720,3617
|
|
20231106,120500,9634102600,2725,2725,2725,2720,6373
|
|
20231106,120400,9616742780,2725,2720,2725,2715,3269
|
|
20231106,120300,9607858775,2715,2725,2725,2715,4828
|
|
20231106,120200,9594716010,2720,2720,2725,2715,9552
|
|
20231106,120100,9568735125,2725,2725,2725,2720,4212
|
|
20231106,120000,9557266480,2715,2715,2725,2715,7762
|
|
20231106,115900,9536191640,2715,2720,2725,2715,1997
|
|
20231106,115800,9530763280,2715,2720,2720,2715,21911
|
|
20231106,115700,9471266140,2720,2725,2725,2720,8484
|
|
20231106,115600,9448187520,2725,2725,2725,2720,1822
|
|
20231106,115500,9443225100,2725,2725,2730,2715,21281
|
|
20231106,115400,9385375570,2720,2725,2730,2720,11269
|
|
20231106,115300,9354687170,2725,2720,2725,2720,1531
|
|
20231106,115200,9350517495,2725,2725,2725,2720,5377
|
|
20231106,115100,9335885205,2730,2725,2730,2720,12311
|
|
20231106,115000,9302391640,2725,2730,2730,2725,2358
|
|
20231106,114900,9295959650,2730,2725,2730,2725,23682
|
|
20231106,114800,9231422230,2730,2730,2730,2725,2675
|
|
20231106,114700,9224129520,2730,2730,2730,2725,3577
|
|
20231106,114600,9214366665,2730,2725,2735,2725,3176
|
|
20231106,114500,9205701160,2725,2725,2735,2725,13955
|
|
20231106,114400,9167624500,2725,2730,2730,2725,6818
|
|
20231106,114300,9149043865,2725,2720,2725,2720,13112
|
|
20231106,114200,9113313770,2720,2720,2730,2720,6353
|
|
20231106,114100,9096018755,2730,2725,2730,2720,16947
|
|
20231106,114000,9049854245,2725,2720,2725,2720,6975
|
|
20231106,113900,9030874845,2725,2725,2730,2725,6610
|
|
20231106,113800,9012862590,2730,2725,2730,2725,3698
|
|
20231106,113700,9002777420,2725,2725,2730,2725,3570
|
|
20231106,113600,8993046275,2730,2720,2730,2720,10644
|
|
20231106,113500,8964004265,2720,2730,2730,2720,23404
|
|
20231106,113400,8900314660,2730,2725,2730,2725,7804
|
|
20231106,113300,8879046020,2725,2730,2730,2725,2458
|
|
20231106,113200,8872345260,2730,2725,2730,2725,5620
|
|
20231106,113100,8857016250,2725,2725,2730,2725,5294
|
|
20231106,113000,8842587340,2730,2725,2735,2725,4146
|
|
20231106,112900,8831282300,2735,2730,2735,2725,13003
|
|
20231106,112800,8795842780,2735,2735,2735,2730,5692
|
|
20231106,112700,8780300755,2735,2735,2740,2735,7246
|
|
20231106,112600,8760482695,2735,2730,2735,2730,9153
|
|
20231106,112500,8735494490,2735,2730,2735,2730,949
|
|
20231106,112400,8732901440,2735,2735,2735,2730,10416
|
|
20231106,112300,8704432955,2740,2740,2740,2730,5203
|
|
20231106,112200,8690200410,2740,2735,2740,2730,19383
|
|
20231106,112100,8637200780,2730,2725,2735,2725,22472
|
|
20231106,112000,8575858800,2730,2725,2730,2720,11598
|
|
20231106,111900,8544264430,2725,2725,2730,2720,17512
|
|
20231106,111800,8496544410,2725,2720,2730,2720,1148
|
|
20231106,111700,8493419630,2720,2725,2730,2715,21876
|
|
20231106,111600,8433846250,2720,2725,2725,2720,6123
|
|
20231106,111500,8417184010,2725,2720,2725,2715,8669
|
|
20231106,111400,8393626480,2720,2725,2725,2720,5704
|
|
20231106,111300,8378091500,2720,2720,2725,2720,16637
|
|
20231106,111200,8332836695,2715,2720,2725,2715,24336
|
|
20231106,111100,8266702855,2720,2720,2725,2720,13782
|
|
20231106,111000,8229211635,2720,2725,2725,2720,12636
|
|
20231106,110900,8194826715,2720,2720,2725,2720,6779
|
|
20231106,110800,8176380890,2730,2725,2730,2720,13449
|
|
20231106,110700,8139744280,2730,2730,2735,2720,13882
|
|
20231106,110600,8101928645,2725,2725,2735,2725,4184
|
|
20231106,110500,8090500805,2735,2720,2735,2720,18445
|
|
20231106,110400,8040223005,2720,2720,2720,2715,12515
|
|
20231106,110300,8006226425,2720,2720,2725,2720,11960
|
|
20231106,110200,7973683945,2720,2720,2725,2720,18261
|
|
20231106,110100,7924013925,2720,2725,2725,2720,9257
|
|
20231106,110000,7898832190,2725,2730,2730,2725,3222
|
|
20231106,105900,7890048560,2735,2730,2735,2725,3001
|
|
20231106,105800,7881857600,2730,2725,2735,2725,35047
|
|
20231106,105700,7786255630,2725,2725,2730,2725,9626
|
|
20231106,105600,7759999710,2725,2730,2730,2725,6364
|
|
20231106,105500,7742646610,2730,2730,2730,2725,6222
|
|
20231106,105400,7725689125,2730,2725,2730,2725,4366
|
|
20231106,105300,7713791670,2725,2730,2730,2720,26912
|
|
20231106,105200,7640447315,2730,2725,2735,2725,10696
|
|
20231106,105100,7611263130,2730,2730,2730,2725,4481
|
|
20231106,105000,7599044005,2730,2735,2735,2730,8483
|
|
20231106,104900,7575880910,2735,2735,2735,2725,3160
|
|
20231106,104800,7567253405,2735,2730,2735,2725,31948
|
|
20231106,104700,7480059685,2725,2730,2730,2725,26376
|
|
20231106,104600,7408124090,2730,2735,2735,2730,18225
|
|
20231106,104500,7358369665,2735,2735,2735,2730,1636
|
|
20231106,104400,7353896945,2735,2735,2735,2730,29363
|
|
20231106,104300,7273598270,2740,2735,2740,2735,8324
|
|
20231106,104200,7250821675,2735,2740,2740,2735,3264
|
|
20231106,104100,7241891195,2740,2745,2745,2735,5430
|
|
20231106,104000,7227012845,2745,2740,2745,2740,2874
|
|
20231106,103900,7219128300,2740,2740,2745,2740,7039
|
|
20231106,103800,7199841395,2745,2740,2745,2740,20940
|
|
20231106,103700,7142462615,2740,2740,2745,2740,5094
|
|
20231106,103600,7128503500,2740,2740,2745,2740,7747
|
|
20231106,103500,7107270490,2745,2745,2750,2740,5871
|
|
20231106,103400,7091156100,2745,2745,2745,2740,16201
|
|
20231106,103300,7046724760,2745,2745,2745,2740,2023
|
|
20231106,103200,7041175840,2740,2745,2745,2740,5428
|
|
20231106,103100,7026298980,2745,2745,2745,2740,5766
|
|
20231106,103000,7010482815,2740,2740,2745,2740,2739
|
|
20231106,102900,7002977450,2745,2740,2745,2740,4944
|
|
20231106,102800,6989430865,2745,2745,2745,2740,7147
|
|
20231106,102700,6969817115,2745,2745,2745,2740,17751
|
|
20231106,102600,6921139115,2740,2745,2745,2740,6554
|
|
20231106,102500,6903176130,2745,2745,2745,2740,3626
|
|
20231106,102400,6893226405,2740,2740,2740,2735,7881
|
|
20231106,102300,6871641935,2740,2745,2745,2740,43764
|
|
20231106,102200,6751690735,2745,2760,2760,2740,17715
|
|
20231106,102100,6702971985,2755,2760,2760,2750,17116
|
|
20231106,102000,6655782835,2760,2755,2760,2750,4796
|
|
20231106,101900,6642557155,2760,2750,2760,2745,33053
|
|
20231106,101800,6551574480,2745,2745,2750,2745,7706
|
|
20231106,101700,6530411800,2745,2750,2750,2745,2652
|
|
20231106,101600,6523127000,2745,2745,2750,2745,7371
|
|
20231106,101500,6502893155,2745,2750,2750,2745,4354
|
|
20231106,101400,6490939660,2750,2750,2755,2745,16755
|
|
20231106,101300,6444827205,2750,2755,2755,2750,17048
|
|
20231106,101200,6397899150,2755,2755,2755,2750,5258
|
|
20231106,101100,6383417050,2755,2750,2755,2745,32074
|
|
20231106,101000,6295174775,2745,2740,2745,2740,27174
|
|
20231106,100900,6220596670,2740,2750,2750,2735,5534
|
|
20231106,100800,6205425155,2750,2740,2755,2735,66118
|
|
20231106,100700,6023798390,2735,2740,2750,2735,17782
|
|
20231106,100600,5975053265,2745,2745,2745,2740,21821
|
|
20231106,100500,5915181970,2745,2750,2750,2745,14266
|
|
20231106,100400,5875982010,2750,2750,2750,2740,32951
|
|
20231106,100300,5785512940,2750,2740,2750,2735,29713
|
|
20231106,100200,5703957735,2735,2740,2740,2730,17049
|
|
20231106,100100,5657350195,2735,2735,2740,2735,5618
|
|
20231106,100000,5641980620,2735,2740,2740,2735,5515
|
|
20231106,095900,5626885615,2740,2740,2745,2735,8840
|
|
20231106,095800,5602667495,2740,2745,2745,2740,5548
|
|
20231106,095700,5587439795,2745,2740,2750,2735,12835
|
|
20231106,095600,5552223270,2745,2740,2745,2740,8752
|
|
20231106,095500,5528242780,2740,2740,2740,2735,6202
|
|
20231106,095400,5511255630,2740,2730,2740,2725,34686
|
|
20231106,095300,5416347250,2730,2725,2730,2725,9694
|
|
20231106,095200,5389911265,2725,2730,2735,2725,25503
|
|
20231106,095100,5320247300,2730,2735,2735,2730,8750
|
|
20231106,095000,5296350245,2735,2730,2735,2730,2850
|
|
20231106,094900,5288563540,2730,2735,2740,2730,10037
|
|
20231106,094800,5261127145,2735,2735,2735,2730,11076
|
|
20231106,094700,5230867930,2735,2735,2740,2730,11677
|
|
20231106,094600,5198931375,2735,2735,2740,2730,19003
|
|
20231106,094500,5146959145,2735,2740,2745,2735,7872
|
|
20231106,094400,5125398970,2740,2745,2745,2740,1499
|
|
20231106,094300,5121290500,2745,2750,2750,2740,2964
|
|
20231106,094200,5113155690,2745,2740,2750,2735,68156
|
|
20231106,094100,4925952885,2740,2745,2745,2735,27898
|
|
20231106,094000,4849488855,2745,2740,2745,2735,4935
|
|
20231106,093900,4835971720,2735,2745,2745,2735,13086
|
|
20231106,093800,4800090035,2745,2740,2750,2735,27993
|
|
20231106,093700,4723293725,2740,2745,2745,2735,12246
|
|
20231106,093600,4689716440,2745,2740,2750,2730,38409
|
|
20231106,093500,4584510920,2740,2735,2740,2730,14187
|
|
20231106,093400,4545748990,2735,2750,2750,2730,11257
|
|
20231106,093300,4514922195,2750,2745,2755,2740,51738
|
|
20231106,093200,4372743060,2745,2730,2755,2730,43241
|
|
20231106,093100,4254079720,2730,2740,2740,2730,17154
|
|
20231106,093000,4207152685,2740,2725,2740,2725,12567
|
|
20231106,092900,4172784420,2730,2730,2735,2725,21225
|
|
20231106,092800,4114838145,2735,2740,2740,2720,54086
|
|
20231106,092700,3967064920,2740,2750,2755,2730,65417
|
|
20231106,092600,3787392055,2750,2750,2750,2740,91064
|
|
20231106,092500,3537185575,2740,2715,2750,2710,107163
|
|
20231106,092400,3244244105,2715,2715,2720,2710,17580
|
|
20231106,092300,3196523375,2715,2710,2715,2705,18273
|
|
20231106,092200,3147025320,2705,2710,2710,2705,15557
|
|
20231106,092100,3104877855,2710,2705,2710,2700,19157
|
|
20231106,092000,3053051670,2700,2695,2710,2690,136092
|
|
20231106,091900,2685271755,2695,2690,2700,2690,19406
|
|
20231106,091800,2632967365,2690,2685,2695,2685,36484
|
|
20231106,091700,2534905360,2685,2690,2690,2685,10384
|
|
20231106,091600,2507000340,2690,2685,2690,2685,13046
|
|
20231106,091500,2471951560,2690,2680,2690,2675,22120
|
|
20231106,091400,2412556420,2690,2670,2700,2670,65116
|
|
20231106,091300,2237559135,2680,2675,2680,2665,60135
|
|
20231106,091200,2076962550,2675,2695,2695,2675,25424
|
|
20231106,091100,2008846630,2690,2680,2695,2670,84258
|
|
20231106,091000,1782996940,2680,2695,2695,2680,54579
|
|
20231106,090900,1636600720,2695,2690,2700,2685,53745
|
|
20231106,090800,1491789825,2700,2705,2710,2695,40363
|
|
20231106,090700,1382818680,2705,2700,2715,2695,44158
|
|
20231106,090600,1263492900,2700,2700,2710,2695,57472
|
|
20231106,090500,1108286590,2705,2700,2715,2700,32609
|
|
20231106,090400,1020045715,2705,2715,2720,2700,26201
|
|
20231106,090300,949048300,2710,2705,2720,2700,32739
|
|
20231106,090200,860370460,2705,2690,2710,2680,45054
|
|
20231106,090100,738730525,2700,2725,2735,2670,113703
|
|
20231106,090000,431922640,2725,2735,2750,2720,157806
|