577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,183300,7250354515,2650,2650,2650,2650,0
|
|
20231108,183200,7250354515,2650,2650,2650,2650,0
|
|
20231108,183100,7250354515,2650,2650,2650,2650,0
|
|
20231108,183000,7250354515,2650,2650,2650,2650,0
|
|
20231108,182900,7250354515,2650,2650,2650,2650,0
|
|
20231108,182800,7250354515,2650,2650,2650,2650,0
|
|
20231108,182700,7250354515,2650,2650,2650,2650,0
|
|
20231108,182600,7250354515,2650,2650,2650,2650,0
|
|
20231108,182500,7250354515,2650,2650,2650,2650,0
|
|
20231108,182400,7250354515,2650,2650,2650,2650,0
|
|
20231108,182300,7250354515,2650,2650,2650,2650,0
|
|
20231108,182200,7250354515,2650,2650,2650,2650,0
|
|
20231108,182100,7250354515,2650,2650,2650,2650,0
|
|
20231108,182000,7250354515,2650,2650,2650,2650,0
|
|
20231108,181900,7250354515,2650,2650,2650,2650,0
|
|
20231108,181800,7250354515,2650,2650,2650,2650,0
|
|
20231108,181700,7250354515,2650,2650,2650,2650,0
|
|
20231108,181600,7250354515,2650,2650,2650,2650,0
|
|
20231108,181500,7250354515,2650,2650,2650,2650,0
|
|
20231108,181400,7250354515,2650,2650,2650,2650,0
|
|
20231108,181300,7250354515,2650,2650,2650,2650,0
|
|
20231108,181200,7250354515,2650,2650,2650,2650,0
|
|
20231108,181100,7250354515,2650,2650,2650,2650,0
|
|
20231108,181000,7250354515,2650,2650,2650,2650,0
|
|
20231108,180900,7250354515,2650,2650,2650,2650,0
|
|
20231108,180800,7250354515,2650,2650,2650,2650,0
|
|
20231108,180700,7250354515,2650,2650,2650,2650,0
|
|
20231108,180600,7250354515,2650,2650,2650,2650,0
|
|
20231108,180500,7250354515,2650,2650,2650,2650,0
|
|
20231108,180400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,180300,7250354515,2650,2650,2650,2650,0
|
|
20231108,180200,7250354515,2650,2650,2650,2650,0
|
|
20231108,180100,7250354515,2650,2650,2650,2650,0
|
|
20231108,180000,7250354515,2650,2650,2650,2650,0
|
|
20231108,175900,7250354515,2650,2650,2650,2650,0
|
|
20231108,175800,7250354515,2650,2650,2650,2650,0
|
|
20231108,175700,7250354515,2650,2650,2650,2650,0
|
|
20231108,175600,7250354515,2650,2650,2650,2650,0
|
|
20231108,175500,7250354515,2650,2650,2650,2650,0
|
|
20231108,175400,7250354515,2650,2650,2650,2650,0
|
|
20231108,175300,7250354515,2650,2650,2650,2650,0
|
|
20231108,175200,7250354515,2650,2650,2650,2650,0
|
|
20231108,175100,7250354515,2650,2650,2650,2650,0
|
|
20231108,175000,7250354515,2650,2650,2650,2650,0
|
|
20231108,174900,7250354515,2650,2650,2650,2650,0
|
|
20231108,174800,7250354515,2650,2650,2650,2650,0
|
|
20231108,174700,7250354515,2650,2650,2650,2650,0
|
|
20231108,174600,7250354515,2650,2650,2650,2650,0
|
|
20231108,174500,7250354515,2650,2650,2650,2650,0
|
|
20231108,174400,7250354515,2650,2650,2650,2650,0
|
|
20231108,174300,7250354515,2650,2650,2650,2650,0
|
|
20231108,174200,7250354515,2650,2650,2650,2650,0
|
|
20231108,174100,7250354515,2650,2650,2650,2650,0
|
|
20231108,174000,7250354515,2650,2650,2650,2650,0
|
|
20231108,173900,7250354515,2650,2650,2650,2650,0
|
|
20231108,173800,7250354515,2650,2650,2650,2650,0
|
|
20231108,173700,7250354515,2650,2650,2650,2650,0
|
|
20231108,173600,7250354515,2650,2650,2650,2650,0
|
|
20231108,173500,7250354515,2650,2650,2650,2650,0
|
|
20231108,173400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,173300,7250354515,2650,2650,2650,2650,0
|
|
20231108,173200,7250354515,2650,2650,2650,2650,0
|
|
20231108,173100,7250354515,2650,2650,2650,2650,0
|
|
20231108,173000,7250354515,2650,2650,2650,2650,0
|
|
20231108,172900,7250354515,2650,2650,2650,2650,0
|
|
20231108,172800,7250354515,2650,2650,2650,2650,0
|
|
20231108,172700,7250354515,2650,2650,2650,2650,0
|
|
20231108,172600,7250354515,2650,2650,2650,2650,0
|
|
20231108,172500,7250354515,2650,2650,2650,2650,0
|
|
20231108,172400,7250354515,2650,2650,2650,2650,0
|
|
20231108,172300,7250354515,2650,2650,2650,2650,0
|
|
20231108,172200,7250354515,2650,2650,2650,2650,0
|
|
20231108,172100,7250354515,2650,2650,2650,2650,0
|
|
20231108,172000,7250354515,2650,2650,2650,2650,0
|
|
20231108,171900,7250354515,2650,2650,2650,2650,0
|
|
20231108,171800,7250354515,2650,2650,2650,2650,0
|
|
20231108,171700,7250354515,2650,2650,2650,2650,0
|
|
20231108,171600,7250354515,2650,2650,2650,2650,0
|
|
20231108,171500,7250354515,2650,2650,2650,2650,0
|
|
20231108,171400,7250354515,2650,2650,2650,2650,0
|
|
20231108,171300,7250354515,2650,2650,2650,2650,0
|
|
20231108,171200,7250354515,2650,2650,2650,2650,0
|
|
20231108,171100,7250354515,2650,2650,2650,2650,0
|
|
20231108,171000,7250354515,2650,2650,2650,2650,0
|
|
20231108,170900,7250354515,2650,2650,2650,2650,0
|
|
20231108,170800,7250354515,2650,2650,2650,2650,0
|
|
20231108,170700,7250354515,2650,2650,2650,2650,0
|
|
20231108,170600,7250354515,2650,2650,2650,2650,0
|
|
20231108,170500,7250354515,2650,2650,2650,2650,0
|
|
20231108,170400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,170300,7250354515,2650,2650,2650,2650,0
|
|
20231108,170200,7250354515,2650,2650,2650,2650,0
|
|
20231108,170100,7250354515,2650,2650,2650,2650,0
|
|
20231108,170000,7250354515,2650,2650,2650,2650,0
|
|
20231108,165900,7250354515,2650,2650,2650,2650,0
|
|
20231108,165800,7250354515,2650,2650,2650,2650,0
|
|
20231108,165700,7250354515,2650,2650,2650,2650,0
|
|
20231108,165600,7250354515,2650,2650,2650,2650,0
|
|
20231108,165500,7250354515,2650,2650,2650,2650,0
|
|
20231108,165400,7250354515,2650,2650,2650,2650,0
|
|
20231108,165300,7250354515,2650,2650,2650,2650,0
|
|
20231108,165200,7250354515,2650,2650,2650,2650,0
|
|
20231108,165100,7250354515,2650,2650,2650,2650,0
|
|
20231108,165000,7250354515,2650,2650,2650,2650,0
|
|
20231108,164900,7250354515,2650,2650,2650,2650,0
|
|
20231108,164800,7250354515,2650,2650,2650,2650,0
|
|
20231108,164700,7250354515,2650,2650,2650,2650,0
|
|
20231108,164600,7250354515,2650,2650,2650,2650,0
|
|
20231108,164500,7250354515,2650,2650,2650,2650,0
|
|
20231108,164400,7250354515,2650,2650,2650,2650,0
|
|
20231108,164300,7250354515,2650,2650,2650,2650,0
|
|
20231108,164200,7250354515,2650,2650,2650,2650,0
|
|
20231108,164100,7250354515,2650,2650,2650,2650,0
|
|
20231108,164000,7250354515,2650,2650,2650,2650,0
|
|
20231108,163900,7250354515,2650,2650,2650,2650,0
|
|
20231108,163800,7250354515,2650,2650,2650,2650,0
|
|
20231108,163700,7250354515,2650,2650,2650,2650,0
|
|
20231108,163600,7250354515,2650,2650,2650,2650,0
|
|
20231108,163500,7250354515,2650,2650,2650,2650,0
|
|
20231108,163400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,163300,7250354515,2650,2650,2650,2650,0
|
|
20231108,163200,7250354515,2650,2650,2650,2650,0
|
|
20231108,163100,7250354515,2650,2650,2650,2650,0
|
|
20231108,163000,7250354515,2650,2650,2650,2650,0
|
|
20231108,162900,7250354515,2650,2650,2650,2650,0
|
|
20231108,162800,7250354515,2650,2650,2650,2650,0
|
|
20231108,162700,7250354515,2650,2650,2650,2650,0
|
|
20231108,162600,7250354515,2650,2650,2650,2650,0
|
|
20231108,162500,7250354515,2650,2650,2650,2650,0
|
|
20231108,162400,7250354515,2650,2650,2650,2650,0
|
|
20231108,162300,7250354515,2650,2650,2650,2650,0
|
|
20231108,162200,7250354515,2650,2650,2650,2650,0
|
|
20231108,162100,7250354515,2650,2650,2650,2650,0
|
|
20231108,162000,7250354515,2650,2650,2650,2650,0
|
|
20231108,161900,7250354515,2650,2650,2650,2650,0
|
|
20231108,161800,7250354515,2650,2650,2650,2650,0
|
|
20231108,161700,7250354515,2650,2650,2650,2650,0
|
|
20231108,161600,7250354515,2650,2650,2650,2650,0
|
|
20231108,161500,7250354515,2650,2650,2650,2650,0
|
|
20231108,161400,7250354515,2650,2650,2650,2650,0
|
|
20231108,161300,7250354515,2650,2650,2650,2650,0
|
|
20231108,161200,7250354515,2650,2650,2650,2650,0
|
|
20231108,161100,7250354515,2650,2650,2650,2650,0
|
|
20231108,161000,7250354515,2650,2650,2650,2650,0
|
|
20231108,160900,7250354515,2650,2650,2650,2650,0
|
|
20231108,160800,7250354515,2650,2650,2650,2650,0
|
|
20231108,160700,7250354515,2650,2650,2650,2650,0
|
|
20231108,160600,7250354515,2650,2650,2650,2650,0
|
|
20231108,160500,7250354515,2650,2650,2650,2650,0
|
|
20231108,160400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,160300,7250354515,2650,2650,2650,2650,0
|
|
20231108,160200,7250354515,2650,2650,2650,2650,0
|
|
20231108,160100,7250354515,2650,2650,2650,2650,0
|
|
20231108,160000,7250354515,2650,2650,2650,2650,0
|
|
20231108,155900,7250354515,2650,2650,2650,2650,0
|
|
20231108,155800,7250354515,2650,2650,2650,2650,0
|
|
20231108,155700,7250354515,2650,2650,2650,2650,0
|
|
20231108,155600,7250354515,2650,2650,2650,2650,0
|
|
20231108,155500,7250354515,2650,2650,2650,2650,0
|
|
20231108,155400,7250354515,2650,2650,2650,2650,0
|
|
20231108,155300,7250354515,2650,2650,2650,2650,0
|
|
20231108,155200,7250354515,2650,2650,2650,2650,0
|
|
20231108,155100,7250354515,2650,2650,2650,2650,0
|
|
20231108,155000,7250354515,2650,2650,2650,2650,0
|
|
20231108,154900,7250354515,2650,2650,2650,2650,0
|
|
20231108,154800,7250354515,2650,2650,2650,2650,0
|
|
20231108,154700,7250354515,2650,2650,2650,2650,0
|
|
20231108,154600,7250354515,2650,2650,2650,2650,0
|
|
20231108,154500,7250354515,2650,2650,2650,2650,0
|
|
20231108,154400,7250354515,2650,2650,2650,2650,0
|
|
20231108,154300,7250354515,2650,2650,2650,2650,0
|
|
20231108,154200,7250354515,2650,2650,2650,2650,0
|
|
20231108,154100,7250354515,2650,2650,2650,2650,0
|
|
20231108,154000,7250354515,2650,2650,2650,2650,0
|
|
20231108,153900,7250354515,2650,2650,2650,2650,0
|
|
20231108,153800,7250354515,2650,2650,2650,2650,0
|
|
20231108,153700,7250354515,2650,2650,2650,2650,0
|
|
20231108,153600,7250354515,2650,2650,2650,2650,0
|
|
20231108,153500,7250354515,2650,2650,2650,2650,0
|
|
20231108,153400,7250354515,2650,2650,2650,2650,38280
|
|
20231108,153300,7250354515,2650,2650,2650,2650,0
|
|
20231108,153200,7250354515,2650,2650,2650,2650,0
|
|
20231108,153100,7250354515,2650,2650,2650,2650,0
|
|
20231108,153000,7250354515,2650,2650,2650,2650,38280
|
|
20231108,152900,7148912515,2650,2650,2650,2650,0
|
|
20231108,152800,7148912515,2650,2650,2650,2650,0
|
|
20231108,152700,7148912515,2650,2650,2650,2650,0
|
|
20231108,152600,7148912515,2650,2650,2650,2650,0
|
|
20231108,152500,7148912515,2650,2650,2650,2650,0
|
|
20231108,152400,7148912515,2650,2650,2650,2650,0
|
|
20231108,152300,7148912515,2650,2650,2650,2650,0
|
|
20231108,152200,7148912515,2650,2650,2650,2650,0
|
|
20231108,152100,7148912515,2650,2650,2650,2650,0
|
|
20231108,152000,7148912515,2650,2650,2650,2650,0
|
|
20231108,151900,7148912515,2650,2655,2660,2645,6234
|
|
20231108,151800,7132378100,2655,2645,2655,2640,11525
|
|
20231108,151700,7101882890,2645,2645,2645,2640,7473
|
|
20231108,151600,7082121050,2645,2640,2645,2640,7277
|
|
20231108,151500,7062890885,2645,2640,2645,2635,21386
|
|
20231108,151400,7006451860,2640,2645,2645,2640,11811
|
|
20231108,151300,6975259990,2645,2645,2650,2640,8476
|
|
20231108,151200,6952845060,2645,2640,2645,2635,3338
|
|
20231108,151100,6944033065,2640,2640,2640,2630,32064
|
|
20231108,151000,6859547300,2640,2645,2645,2640,9826
|
|
20231108,150900,6833591115,2645,2655,2655,2640,29457
|
|
20231108,150800,6755670840,2650,2655,2655,2645,9906
|
|
20231108,150700,6729419555,2655,2655,2660,2650,25751
|
|
20231108,150600,6661161455,2650,2650,2655,2650,11221
|
|
20231108,150500,6631411575,2655,2660,2660,2650,35193
|
|
20231108,150400,6537998915,2660,2660,2660,2655,28321
|
|
20231108,150300,6462765055,2660,2665,2665,2660,2584
|
|
20231108,150200,6455890030,2665,2660,2665,2660,813
|
|
20231108,150100,6453726495,2660,2660,2665,2660,9199
|
|
20231108,150000,6429251875,2665,2665,2670,2660,30371
|
|
20231108,145900,6348439065,2665,2665,2665,2660,7333
|
|
20231108,145800,6328917185,2660,2665,2665,2660,8672
|
|
20231108,145700,6305845855,2665,2665,2665,2660,3786
|
|
20231108,145600,6295756175,2665,2665,2665,2660,1672
|
|
20231108,145500,6291300450,2660,2665,2665,2660,14303
|
|
20231108,145400,6253252660,2665,2660,2665,2660,169
|
|
20231108,145300,6252802440,2660,2660,2665,2660,3734
|
|
20231108,145200,6242869495,2660,2660,2660,2655,7303
|
|
20231108,145100,6223451590,2660,2660,2660,2655,3670
|
|
20231108,145000,6213691260,2660,2660,2665,2660,2747
|
|
20231108,144900,6206384225,2660,2655,2660,2655,4944
|
|
20231108,144800,6193240690,2660,2655,2660,2655,3172
|
|
20231108,144700,6184808850,2655,2660,2660,2655,6057
|
|
20231108,144600,6168704795,2665,2660,2670,2655,57614
|
|
20231108,144500,6015613680,2670,2665,2670,2660,8887
|
|
20231108,144400,5991940880,2665,2665,2670,2660,11377
|
|
20231108,144300,5961620725,2670,2670,2670,2665,943
|
|
20231108,144200,5959103775,2670,2665,2670,2665,1267
|
|
20231108,144100,5955724390,2665,2660,2665,2660,3162
|
|
20231108,144000,5947299400,2660,2665,2665,2660,2246
|
|
20231108,143900,5941322845,2660,2670,2670,2660,9752
|
|
20231108,143800,5915330640,2670,2665,2670,2665,14838
|
|
20231108,143700,5875786755,2670,2675,2675,2665,2366
|
|
20231108,143600,5869471845,2675,2665,2675,2665,3053
|
|
20231108,143500,5861332550,2660,2660,2665,2660,1871
|
|
20231108,143400,5856348855,2660,2665,2665,2660,8485
|
|
20231108,143300,5833771900,2665,2670,2670,2660,39776
|
|
20231108,143200,5727887140,2670,2670,2670,2670,5268
|
|
20231108,143100,5713821580,2670,2670,2675,2665,40749
|
|
20231108,143000,5605045345,2680,2680,2685,2670,100458
|
|
20231108,142900,5336057770,2680,2685,2685,2680,1753
|
|
20231108,142800,5331355715,2685,2680,2690,2680,7222
|
|
20231108,142700,5311969880,2685,2685,2685,2680,6394
|
|
20231108,142600,5294805095,2690,2685,2690,2680,14184
|
|
20231108,142500,5256729900,2685,2685,2685,2680,6281
|
|
20231108,142400,5239865555,2685,2685,2685,2680,12157
|
|
20231108,142300,5207281415,2680,2680,2685,2680,4226
|
|
20231108,142200,5195953615,2685,2680,2685,2680,4065
|
|
20231108,142100,5185042320,2680,2685,2685,2680,3773
|
|
20231108,142000,5174927845,2685,2685,2685,2680,2334
|
|
20231108,141900,5168662480,2685,2685,2685,2680,2389
|
|
20231108,141800,5162248880,2685,2690,2690,2685,36768
|
|
20231108,141700,5063522775,2685,2690,2695,2685,975
|
|
20231108,141600,5060902600,2690,2690,2690,2685,2866
|
|
20231108,141500,5053193085,2690,2690,2695,2685,4736
|
|
20231108,141400,5040449640,2695,2685,2695,2685,3176
|
|
20231108,141300,5031906190,2690,2700,2700,2690,41277
|
|
20231108,141200,4920843875,2695,2695,2695,2695,1620
|
|
20231108,141100,4916477975,2695,2700,2700,2695,26
|
|
20231108,141000,4916407895,2695,2700,2700,2695,138
|
|
20231108,140900,4916035410,2695,2695,2700,2695,5480
|
|
20231108,140800,4901265145,2695,2695,2695,2695,1626
|
|
20231108,140700,4896883075,2695,2695,2695,2695,0
|
|
20231108,140600,4896883075,2695,2695,2695,2690,1972
|
|
20231108,140500,4891572435,2695,2695,2700,2690,2464
|
|
20231108,140400,4884928450,2695,2695,2700,2695,3651
|
|
20231108,140300,4875088990,2700,2700,2700,2700,5
|
|
20231108,140200,4875075490,2695,2700,2700,2695,133
|
|
20231108,140100,4874716785,2700,2700,2700,2695,3052
|
|
20231108,140000,4866489140,2700,2695,2700,2690,1010
|
|
20231108,135900,4863771955,2690,2690,2695,2690,2274
|
|
20231108,135800,4857649280,2695,2695,2700,2690,6295
|
|
20231108,135700,4840695380,2695,2695,2700,2695,670
|
|
20231108,135600,4838888180,2695,2695,2700,2695,4216
|
|
20231108,135500,4827525560,2695,2700,2700,2695,138
|
|
20231108,135400,4827153235,2700,2695,2700,2695,592
|
|
20231108,135300,4825557310,2695,2695,2700,2695,1538
|
|
20231108,135200,4821412390,2695,2705,2705,2695,7170
|
|
20231108,135100,4802053125,2705,2700,2705,2700,1417
|
|
20231108,135000,4798226225,2705,2705,2710,2705,3591
|
|
20231108,134900,4788512565,2710,2705,2710,2705,206
|
|
20231108,134800,4787954770,2705,2705,2710,2700,5200
|
|
20231108,134700,4773902385,2705,2705,2705,2705,1692
|
|
20231108,134600,4769325525,2705,2705,2705,2705,197
|
|
20231108,134500,4768792640,2705,2700,2705,2695,11319
|
|
20231108,134400,4738231365,2700,2695,2700,2695,326
|
|
20231108,134300,4737352635,2695,2695,2695,2690,4221
|
|
20231108,134200,4725979190,2695,2695,2695,2690,1163
|
|
20231108,134100,4722847690,2695,2690,2695,2690,2997
|
|
20231108,134000,4714774055,2695,2690,2695,2690,1786
|
|
20231108,133900,4709968715,2690,2695,2695,2690,1651
|
|
20231108,133800,4705524940,2690,2695,2695,2690,951
|
|
20231108,133700,4702962955,2695,2695,2695,2690,1426
|
|
20231108,133600,4699125325,2695,2695,2695,2690,3520
|
|
20231108,133500,4689649980,2695,2695,2695,2690,2928
|
|
20231108,133400,4681766255,2695,2695,2695,2690,750
|
|
20231108,133300,4679745055,2695,2695,2695,2690,862
|
|
20231108,133200,4677423865,2695,2690,2695,2690,12773
|
|
20231108,133100,4643063375,2690,2695,2700,2690,5929
|
|
20231108,133000,4627084590,2695,2695,2695,2695,2332
|
|
20231108,132900,4620799850,2695,2695,2700,2695,6992
|
|
20231108,132800,4601955405,2695,2695,2695,2690,1103
|
|
20231108,132700,4598983930,2695,2700,2700,2690,863
|
|
20231108,132600,4596660855,2695,2700,2700,2695,37567
|
|
20231108,132500,4495410805,2695,2700,2700,2695,3364
|
|
20231108,132400,4486343820,2700,2700,2700,2695,5827
|
|
20231108,132300,4470610935,2700,2705,2705,2700,13615
|
|
20231108,132200,4433850165,2705,2700,2705,2700,526
|
|
20231108,132100,4432429955,2700,2705,2705,2700,672
|
|
20231108,132000,4430615550,2705,2700,2705,2700,451
|
|
20231108,131900,4429397515,2700,2705,2705,2700,3069
|
|
20231108,131800,4421109375,2705,2705,2705,2700,849
|
|
20231108,131700,4418815930,2705,2705,2705,2705,596
|
|
20231108,131600,4417203750,2705,2705,2705,2700,1068
|
|
20231108,131500,4414317475,2705,2705,2705,2705,1266
|
|
20231108,131400,4410892945,2705,2705,2705,2705,7620
|
|
20231108,131300,4390280845,2705,2710,2710,2705,430
|
|
20231108,131200,4389117690,2705,2710,2710,2705,1054
|
|
20231108,131100,4386266350,2710,2705,2710,2705,2087
|
|
20231108,131000,4380619425,2710,2710,2710,2710,3121
|
|
20231108,130900,4372161515,2710,2705,2710,2705,39
|
|
20231108,130800,4372055925,2705,2710,2710,2705,624
|
|
20231108,130700,4370364890,2710,2705,2710,2705,7494
|
|
20231108,130600,4350093425,2705,2700,2705,2700,355
|
|
20231108,130500,4349134910,2700,2700,2700,2700,201
|
|
20231108,130400,4348592210,2700,2710,2710,2700,2301
|
|
20231108,130300,4342379460,2710,2710,2710,2700,839
|
|
20231108,130200,4340106270,2710,2705,2710,2700,2629
|
|
20231108,130100,4333001750,2705,2705,2705,2700,573
|
|
20231108,130000,4331452285,2705,2700,2705,2700,3169
|
|
20231108,125900,4322895980,2700,2700,2700,2700,1107
|
|
20231108,125800,4319907080,2700,2705,2705,2700,5683
|
|
20231108,125700,4304562430,2705,2705,2705,2700,2652
|
|
20231108,125600,4297389820,2705,2700,2705,2700,66
|
|
20231108,125500,4297211335,2700,2705,2705,2700,12073
|
|
20231108,125400,4264614020,2705,2710,2710,2705,2784
|
|
20231108,125300,4257081160,2710,2705,2710,2705,427
|
|
20231108,125200,4255924255,2710,2705,2710,2705,1136
|
|
20231108,125100,4252846500,2705,2710,2710,2705,2039
|
|
20231108,125000,4247326505,2705,2710,2710,2705,213
|
|
20231108,124900,4246749775,2705,2705,2705,2700,1341
|
|
20231108,124800,4243122395,2705,2705,2705,2700,1640
|
|
20231108,124700,4238694035,2700,2705,2705,2700,669
|
|
20231108,124600,4236886550,2700,2705,2705,2700,1526
|
|
20231108,124500,4232765845,2705,2705,2705,2700,1741
|
|
20231108,124400,4228059440,2705,2705,2705,2705,505
|
|
20231108,124300,4226693415,2705,2700,2705,2700,138
|
|
20231108,124200,4226320220,2700,2700,2700,2700,4690
|
|
20231108,124100,4213657220,2705,2705,2705,2700,2281
|
|
20231108,124000,4207496770,2705,2700,2705,2700,2884
|
|
20231108,123900,4199708470,2700,2705,2705,2700,549
|
|
20231108,123800,4198225595,2705,2705,2705,2700,5247
|
|
20231108,123700,4184058260,2705,2705,2705,2705,8622
|
|
20231108,123600,4160735750,2705,2705,2705,2700,5756
|
|
20231108,123500,4145187165,2700,2705,2705,2700,1323
|
|
20231108,123400,4141609940,2705,2700,2705,2700,3020
|
|
20231108,123300,4133442340,2700,2705,2705,2700,26347
|
|
20231108,123200,4062183285,2710,2710,2715,2710,1746
|
|
20231108,123100,4057451620,2715,2710,2715,2710,4492
|
|
20231108,123000,4045277650,2710,2710,2710,2710,9
|
|
20231108,122900,4045253260,2710,2715,2715,2710,3431
|
|
20231108,122800,4035953100,2715,2715,2715,2715,7698
|
|
20231108,122700,4015053030,2710,2710,2710,2710,1502
|
|
20231108,122600,4010982610,2710,2710,2710,2710,2016
|
|
20231108,122500,4005519250,2710,2710,2710,2710,331
|
|
20231108,122400,4004622240,2705,2710,2710,2705,836
|
|
20231108,122300,4002356705,2710,2710,2715,2710,2252
|
|
20231108,122200,3996251245,2710,2710,2710,2705,3161
|
|
20231108,122100,3987687230,2710,2705,2710,2705,866
|
|
20231108,122000,3985341620,2705,2710,2710,2705,3972
|
|
20231108,121900,3974588360,2715,2710,2715,2710,413
|
|
20231108,121800,3973469125,2710,2710,2710,2710,3283
|
|
20231108,121700,3964572195,2710,2710,2710,2710,1051
|
|
20231108,121600,3961723985,2710,2710,2715,2710,635
|
|
20231108,121500,3960001915,2710,2710,2710,2710,800
|
|
20231108,121400,3957833915,2710,2710,2715,2710,634
|
|
20231108,121300,3956115750,2710,2715,2715,2710,2042
|
|
20231108,121200,3950581725,2715,2710,2715,2710,2081
|
|
20231108,121100,3944941875,2710,2710,2710,2710,3037
|
|
20231108,121000,3936711605,2710,2710,2710,2710,2844
|
|
20231108,120900,3929004365,2715,2710,2715,2710,2206
|
|
20231108,120800,3923017375,2710,2710,2710,2710,3196
|
|
20231108,120700,3914356215,2710,2710,2715,2710,878
|
|
20231108,120600,3911976270,2715,2715,2720,2710,1856
|
|
20231108,120500,3906941605,2715,2720,2720,2715,2125
|
|
20231108,120400,3901172175,2720,2710,2720,2710,405
|
|
20231108,120300,3900072735,2710,2715,2715,2710,196
|
|
20231108,120200,3899541565,2720,2710,2720,2710,6950
|
|
20231108,120100,3880673425,2710,2710,2715,2710,2125
|
|
20231108,120000,3874910980,2710,2710,2715,2710,1169
|
|
20231108,115900,3871742970,2715,2710,2715,2710,1556
|
|
20231108,115800,3867526155,2715,2715,2715,2710,574
|
|
20231108,115700,3865968015,2715,2710,2715,2710,1418
|
|
20231108,115600,3862125180,2710,2715,2715,2710,232
|
|
20231108,115500,3861496300,2710,2710,2715,2710,984
|
|
20231108,115400,3858827770,2715,2710,2715,2710,283
|
|
20231108,115300,3858059565,2710,2710,2715,2705,485
|
|
20231108,115200,3856744970,2710,2710,2710,2705,5234
|
|
20231108,115100,3842560840,2710,2710,2715,2710,6782
|
|
20231108,115000,3824181585,2710,2710,2710,2710,1565
|
|
20231108,114900,3819940435,2710,2710,2710,2705,918
|
|
20231108,114800,3817453990,2705,2710,2710,2705,5357
|
|
20231108,114700,3802937520,2715,2715,2715,2710,2394
|
|
20231108,114600,3796443790,2715,2715,2720,2715,2669
|
|
20231108,114500,3789197320,2715,2715,2715,2715,61
|
|
20231108,114400,3789031705,2715,2715,2715,2715,1001
|
|
20231108,114300,3786313990,2720,2715,2720,2715,1978
|
|
20231108,114200,3780942550,2715,2720,2720,2715,51
|
|
20231108,114100,3780803870,2720,2715,2720,2715,45
|
|
20231108,114000,3780681635,2715,2720,2720,2715,12
|
|
20231108,113900,3780649005,2715,2720,2720,2715,586
|
|
20231108,113800,3779055680,2715,2715,2720,2715,312
|
|
20231108,113700,3778208590,2715,2720,2720,2715,1027
|
|
20231108,113600,3775415200,2710,2710,2720,2710,2378
|
|
20231108,113500,3768970810,2710,2720,2720,2710,4848
|
|
20231108,113400,3755810330,2720,2720,2720,2710,3541
|
|
20231108,113300,3746178975,2720,2720,2720,2715,1217
|
|
20231108,113200,3742872735,2720,2715,2720,2715,683
|
|
20231108,113100,3741016365,2715,2715,2720,2715,1156
|
|
20231108,113000,3737877815,2715,2715,2720,2715,975
|
|
20231108,112900,3735227670,2715,2710,2715,2710,359
|
|
20231108,112800,3734253025,2715,2715,2715,2715,1834
|
|
20231108,112700,3729273715,2715,2710,2715,2710,534
|
|
20231108,112600,3727826010,2710,2710,2715,2710,1316
|
|
20231108,112500,3724259395,2715,2715,2715,2710,5291
|
|
20231108,112400,3709920160,2715,2710,2715,2710,723
|
|
20231108,112300,3707957715,2710,2710,2710,2710,1614
|
|
20231108,112200,3703583775,2710,2710,2720,2710,45
|
|
20231108,112100,3703461790,2720,2715,2720,2715,1338
|
|
20231108,112000,3699829115,2715,2710,2715,2710,4648
|
|
20231108,111900,3687222300,2715,2715,2720,2715,5216
|
|
20231108,111800,3673059085,2720,2715,2725,2715,1754
|
|
20231108,111700,3668288280,2720,2720,2720,2715,1099
|
|
20231108,111600,3665299515,2720,2720,2725,2710,12391
|
|
20231108,111500,3631635455,2720,2720,2725,2720,1617
|
|
20231108,111400,3627234965,2720,2725,2725,2720,11
|
|
20231108,111300,3627204995,2720,2725,2725,2720,1766
|
|
20231108,111200,3622397120,2725,2725,2725,2720,649
|
|
20231108,111100,3620631420,2725,2725,2725,2720,569
|
|
20231108,111000,3619081465,2725,2720,2725,2720,510
|
|
20231108,110900,3617694075,2720,2720,2720,2720,1748
|
|
20231108,110800,3612939515,2725,2715,2725,2715,2247
|
|
20231108,110700,3606837520,2715,2705,2715,2705,5336
|
|
20231108,110600,3592378700,2710,2705,2710,2705,1142
|
|
20231108,110500,3589288495,2705,2710,2710,2705,641
|
|
20231108,110400,3587553565,2710,2710,2710,2710,1462
|
|
20231108,110300,3583591545,2710,2720,2720,2705,14293
|
|
20231108,110200,3544829900,2725,2720,2725,2720,6616
|
|
20231108,110100,3526818460,2720,2725,2725,2720,1707
|
|
20231108,110000,3522175395,2725,2720,2725,2720,642
|
|
20231108,105900,3520426640,2720,2720,2720,2720,68
|
|
20231108,105800,3520241680,2720,2720,2720,2720,1280
|
|
20231108,105700,3516760080,2720,2715,2720,2715,381
|
|
20231108,105600,3515724065,2715,2720,2725,2715,2800
|
|
20231108,105500,3508105935,2715,2715,2715,2710,1332
|
|
20231108,105400,3504492490,2710,2715,2715,2710,2521
|
|
20231108,105300,3497653975,2715,2715,2715,2710,130
|
|
20231108,105200,3497301410,2715,2715,2720,2710,1167
|
|
20231108,105100,3494134125,2715,2715,2715,2715,2991
|
|
20231108,105000,3486013560,2715,2715,2715,2710,8124
|
|
20231108,104900,3463960415,2710,2710,2710,2710,385
|
|
20231108,104800,3462917065,2710,2710,2710,2710,1545
|
|
20231108,104700,3458730115,2710,2710,2710,2705,1390
|
|
20231108,104600,3454968975,2705,2710,2710,2705,1675
|
|
20231108,104500,3450431520,2710,2710,2715,2710,1440
|
|
20231108,104400,3446529080,2710,2710,2715,2710,791
|
|
20231108,104300,3444385445,2710,2700,2710,2695,40924
|
|
20231108,104200,3333726795,2700,2700,2700,2695,4457
|
|
20231108,104100,3321692900,2700,2695,2700,2695,7566
|
|
20231108,104000,3301269650,2700,2695,2700,2695,4348
|
|
20231108,103900,3289547250,2695,2695,2700,2695,7569
|
|
20231108,103800,3269116655,2695,2700,2700,2695,4563
|
|
20231108,103700,3256816760,2700,2700,2700,2695,3708
|
|
20231108,103600,3246816665,2700,2700,2700,2695,2150
|
|
20231108,103500,3241012500,2700,2700,2705,2700,12496
|
|
20231108,103400,3207273280,2700,2705,2705,2700,12351
|
|
20231108,103300,3173921425,2705,2700,2705,2700,8682
|
|
20231108,103200,3150461615,2705,2700,2705,2700,12106
|
|
20231108,103100,3117720095,2700,2700,2705,2700,19550
|
|
20231108,103000,3064933315,2700,2700,2705,2700,17378
|
|
20231108,102900,3018012385,2700,2705,2705,2700,2486
|
|
20231108,102800,3011299710,2705,2705,2705,2700,2989
|
|
20231108,102700,3003217690,2705,2705,2705,2700,1519
|
|
20231108,102600,2999109125,2705,2700,2705,2700,1945
|
|
20231108,102500,2993856165,2700,2705,2705,2700,4429
|
|
20231108,102400,2981895575,2700,2705,2705,2700,16534
|
|
20231108,102300,2937242690,2705,2705,2705,2700,5746
|
|
20231108,102200,2921725320,2700,2710,2710,2700,29360
|
|
20231108,102100,2842322450,2710,2720,2720,2710,31808
|
|
20231108,102000,2756049705,2720,2720,2720,2715,3174
|
|
20231108,101900,2747420910,2720,2720,2720,2720,1374
|
|
20231108,101800,2743683630,2720,2725,2725,2720,36770
|
|
20231108,101700,2643639830,2725,2725,2725,2720,4389
|
|
20231108,101600,2631682315,2725,2720,2725,2720,998
|
|
20231108,101500,2628967430,2720,2720,2725,2720,240
|
|
20231108,101400,2628314275,2720,2725,2725,2720,3756
|
|
20231108,101300,2618093360,2725,2725,2725,2720,1304
|
|
20231108,101200,2614543550,2720,2720,2725,2720,2385
|
|
20231108,101100,2608052635,2720,2720,2725,2715,14140
|
|
20231108,101000,2569591640,2720,2715,2720,2715,5985
|
|
20231108,100900,2553337320,2715,2720,2720,2715,2867
|
|
20231108,100800,2545547535,2720,2720,2725,2720,2735
|
|
20231108,100700,2538108320,2720,2725,2725,2715,11388
|
|
20231108,100600,2507176830,2720,2720,2725,2720,9869
|
|
20231108,100500,2480333145,2720,2725,2725,2720,6443
|
|
20231108,100400,2462806195,2725,2725,2725,2720,1561
|
|
20231108,100300,2458555455,2720,2720,2725,2720,2055
|
|
20231108,100200,2452965735,2720,2720,2725,2715,11550
|
|
20231108,100100,2421523150,2720,2720,2725,2720,5860
|
|
20231108,100000,2405575670,2720,2725,2725,2720,6686
|
|
20231108,095900,2387386220,2720,2720,2725,2720,9416
|
|
20231108,095800,2361772200,2720,2730,2730,2720,37058
|
|
20231108,095700,2260735185,2730,2730,2735,2730,4079
|
|
20231108,095600,2249599280,2730,2735,2735,2730,5580
|
|
20231108,095500,2234358005,2735,2730,2735,2730,984
|
|
20231108,095400,2231669445,2730,2730,2735,2730,13477
|
|
20231108,095300,2194873350,2735,2740,2740,2730,19071
|
|
20231108,095200,2142715910,2740,2735,2740,2735,3396
|
|
20231108,095100,2133412020,2735,2740,2740,2735,4511
|
|
20231108,095000,2121056905,2740,2735,2740,2735,5076
|
|
20231108,094900,2107168415,2740,2740,2740,2735,6724
|
|
20231108,094800,2088773325,2735,2740,2740,2735,3897
|
|
20231108,094700,2078098675,2740,2740,2740,2740,4280
|
|
20231108,094600,2066371475,2740,2740,2745,2735,18178
|
|
20231108,094500,2016635530,2740,2745,2750,2735,7688
|
|
20231108,094400,1995551750,2745,2755,2755,2745,35548
|
|
20231108,094300,1897806070,2755,2755,2755,2750,3057
|
|
20231108,094200,1889389605,2755,2760,2760,2755,10928
|
|
20231108,094100,1859280300,2760,2760,2760,2755,6783
|
|
20231108,094000,1840567345,2760,2755,2760,2755,5905
|
|
20231108,093900,1824274660,2760,2760,2765,2755,14342
|
|
20231108,093800,1784695980,2760,2755,2760,2750,6947
|
|
20231108,093700,1765555885,2755,2755,2755,2750,8114
|
|
20231108,093600,1743213025,2755,2755,2755,2750,2924
|
|
20231108,093500,1735157410,2755,2750,2755,2750,7564
|
|
20231108,093400,1714337985,2750,2755,2755,2750,6935
|
|
20231108,093300,1695238650,2755,2755,2755,2750,5014
|
|
20231108,093200,1681440080,2755,2755,2755,2750,5594
|
|
20231108,093100,1666030810,2755,2750,2755,2745,13605
|
|
20231108,093000,1628620515,2750,2750,2750,2745,713
|
|
20231108,092900,1626660950,2750,2735,2750,2730,8628
|
|
20231108,092800,1602981100,2730,2725,2735,2725,32721
|
|
20231108,092700,1513651040,2730,2725,2730,2725,4419
|
|
20231108,092600,1501594180,2730,2725,2730,2725,8676
|
|
20231108,092500,1477944415,2725,2725,2730,2725,12530
|
|
20231108,092400,1443800160,2730,2730,2730,2725,11010
|
|
20231108,092300,1413795125,2725,2735,2735,2725,18588
|
|
20231108,092200,1363067145,2735,2735,2735,2730,18852
|
|
20231108,092100,1311528195,2735,2740,2745,2735,8133
|
|
20231108,092000,1289260830,2740,2745,2745,2740,3311
|
|
20231108,091900,1280184425,2745,2745,2750,2745,8892
|
|
20231108,091800,1255763775,2745,2740,2750,2735,10012
|
|
20231108,091700,1228273905,2735,2735,2745,2730,20918
|
|
20231108,091600,1171005615,2745,2740,2750,2725,23973
|
|
20231108,091500,1105462155,2740,2735,2750,2735,28787
|
|
20231108,091400,1026633125,2735,2745,2745,2735,10045
|
|
20231108,091300,999107155,2745,2745,2750,2740,12654
|
|
20231108,091200,964401805,2750,2750,2750,2745,10405
|
|
20231108,091100,935825580,2745,2755,2755,2745,21666
|
|
20231108,091000,876220350,2755,2755,2755,2750,4146
|
|
20231108,090900,864804120,2750,2755,2755,2750,15986
|
|
20231108,090800,820823720,2750,2765,2765,2750,23355
|
|
20231108,090700,756427575,2750,2770,2775,2750,13874
|
|
20231108,090600,718119745,2770,2755,2775,2750,12339
|
|
20231108,090500,683983230,2750,2755,2755,2750,46175
|
|
20231108,090400,556892115,2755,2770,2775,2750,22191
|
|
20231108,090300,495661060,2775,2770,2790,2765,25687
|
|
20231108,090200,424399425,2770,2740,2790,2730,49388
|
|
20231108,090100,288436165,2740,2745,2745,2725,28174
|
|
20231108,090000,211517975,2745,2750,2750,2735,75430
|