577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,183300,4742668135,2600,2600,2600,2600,0
|
|
20231109,183200,4742668135,2600,2600,2600,2600,0
|
|
20231109,183100,4742668135,2600,2600,2600,2600,0
|
|
20231109,183000,4742668135,2600,2600,2600,2600,0
|
|
20231109,182900,4742668135,2600,2600,2600,2600,0
|
|
20231109,182800,4742668135,2600,2600,2600,2600,0
|
|
20231109,182700,4742668135,2600,2600,2600,2600,0
|
|
20231109,182600,4742668135,2600,2600,2600,2600,0
|
|
20231109,182500,4742668135,2600,2600,2600,2600,0
|
|
20231109,182400,4742668135,2600,2600,2600,2600,0
|
|
20231109,182300,4742668135,2600,2600,2600,2600,0
|
|
20231109,182200,4742668135,2600,2600,2600,2600,0
|
|
20231109,182100,4742668135,2600,2600,2600,2600,0
|
|
20231109,182000,4742668135,2600,2600,2600,2600,0
|
|
20231109,181900,4742668135,2600,2600,2600,2600,0
|
|
20231109,181800,4742668135,2600,2600,2600,2600,0
|
|
20231109,181700,4742668135,2600,2600,2600,2600,0
|
|
20231109,181600,4742668135,2600,2600,2600,2600,0
|
|
20231109,181500,4742668135,2600,2600,2600,2600,0
|
|
20231109,181400,4742668135,2600,2600,2600,2600,0
|
|
20231109,181300,4742668135,2600,2600,2600,2600,0
|
|
20231109,181200,4742668135,2600,2600,2600,2600,0
|
|
20231109,181100,4742668135,2600,2600,2600,2600,0
|
|
20231109,181000,4742668135,2600,2600,2600,2600,0
|
|
20231109,180900,4742668135,2600,2600,2600,2600,0
|
|
20231109,180800,4742668135,2600,2600,2600,2600,0
|
|
20231109,180700,4742668135,2600,2600,2600,2600,0
|
|
20231109,180600,4742668135,2600,2600,2600,2600,0
|
|
20231109,180500,4742668135,2600,2600,2600,2600,0
|
|
20231109,180400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,180300,4742668135,2600,2600,2600,2600,0
|
|
20231109,180200,4742668135,2600,2600,2600,2600,0
|
|
20231109,180100,4742668135,2600,2600,2600,2600,0
|
|
20231109,180000,4742668135,2600,2600,2600,2600,0
|
|
20231109,175900,4742668135,2600,2600,2600,2600,0
|
|
20231109,175800,4742668135,2600,2600,2600,2600,0
|
|
20231109,175700,4742668135,2600,2600,2600,2600,0
|
|
20231109,175600,4742668135,2600,2600,2600,2600,0
|
|
20231109,175500,4742668135,2600,2600,2600,2600,0
|
|
20231109,175400,4742668135,2600,2600,2600,2600,0
|
|
20231109,175300,4742668135,2600,2600,2600,2600,0
|
|
20231109,175200,4742668135,2600,2600,2600,2600,0
|
|
20231109,175100,4742668135,2600,2600,2600,2600,0
|
|
20231109,175000,4742668135,2600,2600,2600,2600,0
|
|
20231109,174900,4742668135,2600,2600,2600,2600,0
|
|
20231109,174800,4742668135,2600,2600,2600,2600,0
|
|
20231109,174700,4742668135,2600,2600,2600,2600,0
|
|
20231109,174600,4742668135,2600,2600,2600,2600,0
|
|
20231109,174500,4742668135,2600,2600,2600,2600,0
|
|
20231109,174400,4742668135,2600,2600,2600,2600,0
|
|
20231109,174300,4742668135,2600,2600,2600,2600,0
|
|
20231109,174200,4742668135,2600,2600,2600,2600,0
|
|
20231109,174100,4742668135,2600,2600,2600,2600,0
|
|
20231109,174000,4742668135,2600,2600,2600,2600,0
|
|
20231109,173900,4742668135,2600,2600,2600,2600,0
|
|
20231109,173800,4742668135,2600,2600,2600,2600,0
|
|
20231109,173700,4742668135,2600,2600,2600,2600,0
|
|
20231109,173600,4742668135,2600,2600,2600,2600,0
|
|
20231109,173500,4742668135,2600,2600,2600,2600,0
|
|
20231109,173400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,173300,4742668135,2600,2600,2600,2600,0
|
|
20231109,173200,4742668135,2600,2600,2600,2600,0
|
|
20231109,173100,4742668135,2600,2600,2600,2600,0
|
|
20231109,173000,4742668135,2600,2600,2600,2600,0
|
|
20231109,172900,4742668135,2600,2600,2600,2600,0
|
|
20231109,172800,4742668135,2600,2600,2600,2600,0
|
|
20231109,172700,4742668135,2600,2600,2600,2600,0
|
|
20231109,172600,4742668135,2600,2600,2600,2600,0
|
|
20231109,172500,4742668135,2600,2600,2600,2600,0
|
|
20231109,172400,4742668135,2600,2600,2600,2600,0
|
|
20231109,172300,4742668135,2600,2600,2600,2600,0
|
|
20231109,172200,4742668135,2600,2600,2600,2600,0
|
|
20231109,172100,4742668135,2600,2600,2600,2600,0
|
|
20231109,172000,4742668135,2600,2600,2600,2600,0
|
|
20231109,171900,4742668135,2600,2600,2600,2600,0
|
|
20231109,171800,4742668135,2600,2600,2600,2600,0
|
|
20231109,171700,4742668135,2600,2600,2600,2600,0
|
|
20231109,171600,4742668135,2600,2600,2600,2600,0
|
|
20231109,171500,4742668135,2600,2600,2600,2600,0
|
|
20231109,171400,4742668135,2600,2600,2600,2600,0
|
|
20231109,171300,4742668135,2600,2600,2600,2600,0
|
|
20231109,171200,4742668135,2600,2600,2600,2600,0
|
|
20231109,171100,4742668135,2600,2600,2600,2600,0
|
|
20231109,171000,4742668135,2600,2600,2600,2600,0
|
|
20231109,170900,4742668135,2600,2600,2600,2600,0
|
|
20231109,170800,4742668135,2600,2600,2600,2600,0
|
|
20231109,170700,4742668135,2600,2600,2600,2600,0
|
|
20231109,170600,4742668135,2600,2600,2600,2600,0
|
|
20231109,170500,4742668135,2600,2600,2600,2600,0
|
|
20231109,170400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,170300,4742668135,2600,2600,2600,2600,0
|
|
20231109,170200,4742668135,2600,2600,2600,2600,0
|
|
20231109,170100,4742668135,2600,2600,2600,2600,0
|
|
20231109,170000,4742668135,2600,2600,2600,2600,0
|
|
20231109,165900,4742668135,2600,2600,2600,2600,0
|
|
20231109,165800,4742668135,2600,2600,2600,2600,0
|
|
20231109,165700,4742668135,2600,2600,2600,2600,0
|
|
20231109,165600,4742668135,2600,2600,2600,2600,0
|
|
20231109,165500,4742668135,2600,2600,2600,2600,0
|
|
20231109,165400,4742668135,2600,2600,2600,2600,0
|
|
20231109,165300,4742668135,2600,2600,2600,2600,0
|
|
20231109,165200,4742668135,2600,2600,2600,2600,0
|
|
20231109,165100,4742668135,2600,2600,2600,2600,0
|
|
20231109,165000,4742668135,2600,2600,2600,2600,0
|
|
20231109,164900,4742668135,2600,2600,2600,2600,0
|
|
20231109,164800,4742668135,2600,2600,2600,2600,0
|
|
20231109,164700,4742668135,2600,2600,2600,2600,0
|
|
20231109,164600,4742668135,2600,2600,2600,2600,0
|
|
20231109,164500,4742668135,2600,2600,2600,2600,0
|
|
20231109,164400,4742668135,2600,2600,2600,2600,0
|
|
20231109,164300,4742668135,2600,2600,2600,2600,0
|
|
20231109,164200,4742668135,2600,2600,2600,2600,0
|
|
20231109,164100,4742668135,2600,2600,2600,2600,0
|
|
20231109,164000,4742668135,2600,2600,2600,2600,0
|
|
20231109,163900,4742668135,2600,2600,2600,2600,0
|
|
20231109,163800,4742668135,2600,2600,2600,2600,0
|
|
20231109,163700,4742668135,2600,2600,2600,2600,0
|
|
20231109,163600,4742668135,2600,2600,2600,2600,0
|
|
20231109,163500,4742668135,2600,2600,2600,2600,0
|
|
20231109,163400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,163300,4742668135,2600,2600,2600,2600,0
|
|
20231109,163200,4742668135,2600,2600,2600,2600,0
|
|
20231109,163100,4742668135,2600,2600,2600,2600,0
|
|
20231109,163000,4742668135,2600,2600,2600,2600,0
|
|
20231109,162900,4742668135,2600,2600,2600,2600,0
|
|
20231109,162800,4742668135,2600,2600,2600,2600,0
|
|
20231109,162700,4742668135,2600,2600,2600,2600,0
|
|
20231109,162600,4742668135,2600,2600,2600,2600,0
|
|
20231109,162500,4742668135,2600,2600,2600,2600,0
|
|
20231109,162400,4742668135,2600,2600,2600,2600,0
|
|
20231109,162300,4742668135,2600,2600,2600,2600,0
|
|
20231109,162200,4742668135,2600,2600,2600,2600,0
|
|
20231109,162100,4742668135,2600,2600,2600,2600,0
|
|
20231109,162000,4742668135,2600,2600,2600,2600,0
|
|
20231109,161900,4742668135,2600,2600,2600,2600,0
|
|
20231109,161800,4742668135,2600,2600,2600,2600,0
|
|
20231109,161700,4742668135,2600,2600,2600,2600,0
|
|
20231109,161600,4742668135,2600,2600,2600,2600,0
|
|
20231109,161500,4742668135,2600,2600,2600,2600,0
|
|
20231109,161400,4742668135,2600,2600,2600,2600,0
|
|
20231109,161300,4742668135,2600,2600,2600,2600,0
|
|
20231109,161200,4742668135,2600,2600,2600,2600,0
|
|
20231109,161100,4742668135,2600,2600,2600,2600,0
|
|
20231109,161000,4742668135,2600,2600,2600,2600,0
|
|
20231109,160900,4742668135,2600,2600,2600,2600,0
|
|
20231109,160800,4742668135,2600,2600,2600,2600,0
|
|
20231109,160700,4742668135,2600,2600,2600,2600,0
|
|
20231109,160600,4742668135,2600,2600,2600,2600,0
|
|
20231109,160500,4742668135,2600,2600,2600,2600,0
|
|
20231109,160400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,160300,4742668135,2600,2600,2600,2600,0
|
|
20231109,160200,4742668135,2600,2600,2600,2600,0
|
|
20231109,160100,4742668135,2600,2600,2600,2600,0
|
|
20231109,160000,4742668135,2600,2600,2600,2600,0
|
|
20231109,155900,4742668135,2600,2600,2600,2600,0
|
|
20231109,155800,4742668135,2600,2600,2600,2600,0
|
|
20231109,155700,4742668135,2600,2600,2600,2600,0
|
|
20231109,155600,4742668135,2600,2600,2600,2600,0
|
|
20231109,155500,4742668135,2600,2600,2600,2600,0
|
|
20231109,155400,4742668135,2600,2600,2600,2600,0
|
|
20231109,155300,4742668135,2600,2600,2600,2600,0
|
|
20231109,155200,4742668135,2600,2600,2600,2600,0
|
|
20231109,155100,4742668135,2600,2600,2600,2600,0
|
|
20231109,155000,4742668135,2600,2600,2600,2600,0
|
|
20231109,154900,4742668135,2600,2600,2600,2600,0
|
|
20231109,154800,4742668135,2600,2600,2600,2600,0
|
|
20231109,154700,4742668135,2600,2600,2600,2600,0
|
|
20231109,154600,4742668135,2600,2600,2600,2600,0
|
|
20231109,154500,4742668135,2600,2600,2600,2600,0
|
|
20231109,154400,4742668135,2600,2600,2600,2600,0
|
|
20231109,154300,4742668135,2600,2600,2600,2600,0
|
|
20231109,154200,4742668135,2600,2600,2600,2600,0
|
|
20231109,154100,4742668135,2600,2600,2600,2600,0
|
|
20231109,154000,4742668135,2600,2600,2600,2600,0
|
|
20231109,153900,4742668135,2600,2600,2600,2600,0
|
|
20231109,153800,4742668135,2600,2600,2600,2600,0
|
|
20231109,153700,4742668135,2600,2600,2600,2600,0
|
|
20231109,153600,4742668135,2600,2600,2600,2600,0
|
|
20231109,153500,4742668135,2600,2600,2600,2600,0
|
|
20231109,153400,4742668135,2600,2600,2600,2600,35380
|
|
20231109,153300,4742668135,2600,2600,2600,2600,0
|
|
20231109,153200,4742668135,2600,2600,2600,2600,0
|
|
20231109,153100,4742668135,2600,2600,2600,2600,0
|
|
20231109,153000,4742668135,2600,2600,2600,2600,35380
|
|
20231109,152900,4650680135,2605,2605,2605,2605,0
|
|
20231109,152800,4650680135,2605,2605,2605,2605,0
|
|
20231109,152700,4650680135,2605,2605,2605,2605,0
|
|
20231109,152600,4650680135,2605,2605,2605,2605,0
|
|
20231109,152500,4650680135,2605,2605,2605,2605,0
|
|
20231109,152400,4650680135,2605,2605,2605,2605,0
|
|
20231109,152300,4650680135,2605,2605,2605,2605,0
|
|
20231109,152200,4650680135,2605,2605,2605,2605,0
|
|
20231109,152100,4650680135,2605,2605,2605,2605,0
|
|
20231109,152000,4650680135,2605,2605,2605,2605,0
|
|
20231109,151900,4650680135,2605,2605,2610,2605,10211
|
|
20231109,151800,4624065195,2610,2605,2610,2605,2116
|
|
20231109,151700,4618550575,2605,2605,2610,2605,4090
|
|
20231109,151600,4607878875,2610,2610,2610,2610,3471
|
|
20231109,151500,4598819565,2610,2605,2610,2605,784
|
|
20231109,151400,4596776745,2605,2605,2605,2605,4602
|
|
20231109,151300,4584788535,2610,2610,2610,2605,12584
|
|
20231109,151200,4551997855,2605,2605,2610,2605,3425
|
|
20231109,151100,4543069595,2610,2605,2610,2605,970
|
|
20231109,151000,4540541350,2605,2610,2610,2605,1143
|
|
20231109,150900,4537558950,2610,2605,2610,2605,1358
|
|
20231109,150800,4534016070,2605,2605,2610,2605,1239
|
|
20231109,150700,4530788290,2605,2605,2605,2605,800
|
|
20231109,150600,4528704290,2605,2610,2610,2605,255
|
|
20231109,150500,4528039245,2610,2605,2610,2605,5000
|
|
20231109,150400,4514994615,2605,2610,2610,2605,3081
|
|
20231109,150300,4506954350,2605,2610,2610,2605,907
|
|
20231109,150200,4504590940,2605,2610,2610,2605,1439
|
|
20231109,150100,4500841800,2605,2600,2605,2600,1424
|
|
20231109,150000,4497133635,2605,2605,2605,2605,6327
|
|
20231109,145900,4480651800,2605,2600,2605,2600,2077
|
|
20231109,145800,4475251540,2600,2605,2605,2600,1671
|
|
20231109,145700,4470901530,2600,2600,2600,2600,0
|
|
20231109,145600,4470901530,2600,2605,2605,2600,773
|
|
20231109,145500,4468888140,2600,2605,2605,2600,8205
|
|
20231109,145400,4447551030,2605,2600,2605,2600,3281
|
|
20231109,145300,4439020310,2600,2600,2600,2600,1272
|
|
20231109,145200,4435713110,2600,2600,2600,2600,2372
|
|
20231109,145100,4429545910,2605,2600,2605,2600,685
|
|
20231109,145000,4427761615,2600,2600,2605,2600,566
|
|
20231109,144900,4426288440,2605,2605,2605,2600,558
|
|
20231109,144800,4424835045,2605,2605,2605,2605,226
|
|
20231109,144700,4424246315,2605,2605,2605,2600,545
|
|
20231109,144600,4422827035,2605,2600,2605,2595,2225
|
|
20231109,144500,4417033230,2595,2600,2600,2595,1199
|
|
20231109,144400,4413917160,2600,2600,2600,2600,5912
|
|
20231109,144300,4398545960,2595,2600,2600,2595,2329
|
|
20231109,144200,4392493755,2600,2600,2605,2600,3593
|
|
20231109,144100,4383151280,2600,2600,2600,2600,1637
|
|
20231109,144000,4378895080,2600,2605,2605,2600,16169
|
|
20231109,143900,4336855465,2605,2600,2605,2600,1373
|
|
20231109,143800,4333284905,2600,2610,2610,2600,6506
|
|
20231109,143700,4316357810,2605,2600,2605,2600,144
|
|
20231109,143600,4315982780,2600,2605,2605,2600,569
|
|
20231109,143500,4314500540,2605,2605,2605,2605,1227
|
|
20231109,143400,4311304205,2605,2610,2610,2605,3539
|
|
20231109,143300,4302085085,2605,2605,2605,2605,652
|
|
20231109,143200,4300386625,2605,2605,2605,2605,80
|
|
20231109,143100,4300178225,2605,2610,2610,2605,140
|
|
20231109,143000,4299813395,2610,2605,2610,2605,5187
|
|
20231109,142900,4286281435,2610,2605,2610,2605,1222
|
|
20231109,142800,4283097550,2610,2605,2610,2605,125
|
|
20231109,142700,4282771655,2610,2610,2610,2605,222
|
|
20231109,142600,4282192775,2610,2600,2610,2600,417
|
|
20231109,142500,4281107275,2610,2605,2610,2600,2550
|
|
20231109,142400,4274464205,2600,2610,2610,2600,216
|
|
20231109,142300,4273902410,2600,2605,2610,2600,4318
|
|
20231109,142200,4262670405,2605,2605,2605,2605,2838
|
|
20231109,142100,4255277415,2600,2605,2605,2600,1453
|
|
20231109,142000,4251492400,2610,2610,2615,2610,3992
|
|
20231109,141900,4241073255,2615,2610,2615,2610,672
|
|
20231109,141800,4239317110,2615,2615,2615,2610,1317
|
|
20231109,141700,4235875585,2615,2620,2620,2615,5580
|
|
20231109,141600,4221283860,2615,2615,2620,2615,3927
|
|
20231109,141500,4211014610,2615,2615,2620,2615,5540
|
|
20231109,141400,4196527505,2615,2610,2615,2610,8011
|
|
20231109,141300,4175590960,2610,2610,2610,2610,112
|
|
20231109,141200,4175298640,2605,2610,2610,2605,4665
|
|
20231109,141100,4163128815,2605,2610,2610,2605,1210
|
|
20231109,141000,4159976575,2605,2600,2610,2600,2232
|
|
20231109,140900,4154169935,2600,2600,2605,2600,290
|
|
20231109,140800,4153414540,2600,2605,2605,2600,1467
|
|
20231109,140700,4149600330,2605,2605,2610,2605,1287
|
|
20231109,140600,4146243580,2605,2600,2605,2600,1400
|
|
20231109,140500,4142597205,2600,2605,2605,2600,555
|
|
20231109,140400,4141152810,2605,2600,2605,2600,1462
|
|
20231109,140300,4137349830,2605,2600,2605,2600,3309
|
|
20231109,140200,4128746330,2600,2600,2600,2600,206
|
|
20231109,140100,4128210730,2595,2600,2600,2595,185
|
|
20231109,140000,4127730485,2600,2595,2600,2590,1224
|
|
20231109,135900,4124555155,2595,2595,2595,2595,516
|
|
20231109,135800,4123216135,2595,2595,2595,2595,1140
|
|
20231109,135700,4120257835,2595,2590,2595,2590,1150
|
|
20231109,135600,4117273835,2590,2595,2595,2590,3605
|
|
20231109,135500,4107936800,2595,2600,2600,2595,1258
|
|
20231109,135400,4104672210,2595,2595,2595,2590,5042
|
|
20231109,135300,4091595720,2595,2595,2595,2595,3931
|
|
20231109,135200,4081394775,2595,2595,2595,2595,3204
|
|
20231109,135100,4073080395,2595,2595,2595,2595,344
|
|
20231109,135000,4072187715,2595,2595,2595,2595,210
|
|
20231109,134900,4071642765,2595,2600,2605,2595,10713
|
|
20231109,134800,4043816750,2595,2600,2600,2595,10585
|
|
20231109,134700,4016346200,2600,2595,2600,2595,1006
|
|
20231109,134600,4013735620,2600,2595,2600,2595,1781
|
|
20231109,134500,4009112480,2595,2600,2600,2595,450
|
|
20231109,134400,4007943680,2600,2600,2600,2595,8
|
|
20231109,134300,4007922890,2595,2595,2595,2595,511
|
|
20231109,134200,4006596845,2600,2605,2605,2600,5428
|
|
20231109,134100,3992483790,2605,2600,2605,2600,5695
|
|
20231109,134000,3977676005,2605,2605,2610,2605,745
|
|
20231109,133900,3975732980,2610,2610,2610,2610,7885
|
|
20231109,133800,3955153130,2610,2605,2610,2605,8522
|
|
20231109,133700,3932944115,2605,2600,2605,2600,4451
|
|
20231109,133600,3921352050,2605,2600,2605,2600,4995
|
|
20231109,133500,3908350175,2600,2595,2600,2595,3008
|
|
20231109,133400,3900532475,2595,2600,2600,2595,2718
|
|
20231109,133300,3893466710,2600,2600,2600,2600,332
|
|
20231109,133200,3892603510,2600,2610,2610,2600,3
|
|
20231109,133100,3892595695,2595,2600,2605,2595,17252
|
|
20231109,133000,3847746725,2605,2605,2605,2600,80
|
|
20231109,132900,3847538350,2605,2600,2605,2600,744
|
|
20231109,132800,3845600730,2605,2600,2605,2600,388
|
|
20231109,132700,3844590795,2600,2605,2605,2600,777
|
|
20231109,132600,3842567745,2605,2605,2605,2605,1136
|
|
20231109,132500,3839608465,2605,2605,2605,2605,12
|
|
20231109,132400,3839577205,2600,2600,2600,2600,180
|
|
20231109,132300,3839109205,2605,2605,2605,2605,2286
|
|
20231109,132200,3833154175,2605,2605,2610,2605,3159
|
|
20231109,132100,3824924970,2605,2605,2610,2605,2301
|
|
20231109,132000,3818930615,2605,2605,2610,2605,2449
|
|
20231109,131900,3812550470,2605,2605,2610,2605,4896
|
|
20231109,131800,3799796385,2610,2600,2610,2600,516
|
|
20231109,131700,3798454775,2600,2605,2605,2600,2056
|
|
20231109,131600,3793108255,2600,2610,2610,2600,7579
|
|
20231109,131500,3773365075,2605,2610,2610,2605,3931
|
|
20231109,131400,3763115190,2610,2605,2610,2605,2669
|
|
20231109,131300,3756161615,2610,2605,2610,2605,814
|
|
20231109,131200,3754040105,2605,2600,2605,2600,193
|
|
20231109,131100,3753537490,2605,2605,2605,2600,10075
|
|
20231109,131000,3727292120,2600,2605,2605,2600,83
|
|
20231109,130900,3727076220,2605,2600,2605,2600,1430
|
|
20231109,130800,3723356470,2600,2600,2600,2600,71
|
|
20231109,130700,3723171870,2600,2605,2605,2600,1971
|
|
20231109,130600,3718042260,2605,2605,2605,2605,233
|
|
20231109,130500,3717435295,2605,2605,2605,2605,73
|
|
20231109,130400,3717245130,2605,2605,2610,2605,2339
|
|
20231109,130300,3711152030,2605,2605,2605,2600,5274
|
|
20231109,130200,3697413280,2605,2600,2605,2600,389
|
|
20231109,130100,3696400935,2605,2600,2605,2600,1452
|
|
20231109,130000,3692619720,2600,2605,2605,2600,357
|
|
20231109,125900,3691690645,2605,2605,2605,2600,554
|
|
20231109,125800,3690247570,2600,2605,2605,2600,1905
|
|
20231109,125700,3685289400,2600,2610,2610,2600,1463
|
|
20231109,125600,3681475235,2605,2605,2610,2605,526
|
|
20231109,125500,3680104940,2605,2600,2605,2600,424
|
|
20231109,125400,3679002515,2605,2605,2605,2600,5290
|
|
20231109,125300,3665240830,2605,2605,2605,2600,1890
|
|
20231109,125200,3660318980,2605,2605,2605,2605,3048
|
|
20231109,125100,3652378940,2605,2600,2605,2600,260
|
|
20231109,125000,3651702435,2600,2600,2600,2600,841
|
|
20231109,124900,3649515835,2600,2605,2605,2600,477
|
|
20231109,124800,3648275300,2605,2600,2605,2600,1424
|
|
20231109,124700,3644572895,2600,2600,2600,2595,3210
|
|
20231109,124600,3636226985,2600,2595,2600,2595,5020
|
|
20231109,124500,3623175485,2600,2600,2600,2600,400
|
|
20231109,124400,3622135485,2595,2595,2595,2595,1443
|
|
20231109,124300,3618390900,2595,2600,2600,2595,1131
|
|
20231109,124200,3615455950,2595,2595,2595,2595,701
|
|
20231109,124100,3613636855,2595,2595,2600,2595,76
|
|
20231109,124000,3613439605,2595,2595,2595,2590,2725
|
|
20231109,123900,3606371875,2595,2595,2595,2590,2066
|
|
20231109,123800,3601020305,2595,2595,2595,2590,1944
|
|
20231109,123700,3595981325,2595,2595,2595,2590,13484
|
|
20231109,123600,3561005345,2595,2595,2595,2590,7773
|
|
20231109,123500,3540835910,2600,2600,2600,2595,37293
|
|
20231109,123400,3443921890,2605,2605,2605,2605,2081
|
|
20231109,123300,3438500885,2605,2600,2605,2600,4833
|
|
20231109,123200,3425926975,2600,2605,2605,2600,1355
|
|
20231109,123100,3422398375,2605,2600,2605,2600,1090
|
|
20231109,123000,3419564325,2600,2600,2605,2600,1420
|
|
20231109,122900,3415866300,2600,2600,2605,2600,41
|
|
20231109,122800,3415759650,2600,2600,2605,2600,5341
|
|
20231109,122700,3401863585,2605,2600,2605,2595,4081
|
|
20231109,122600,3391253230,2600,2600,2605,2600,5174
|
|
20231109,122500,3377800825,2600,2600,2605,2600,4305
|
|
20231109,122400,3366607665,2600,2595,2600,2595,3284
|
|
20231109,122300,3358069440,2595,2590,2595,2590,3016
|
|
20231109,122200,3350246250,2595,2595,2595,2590,1781
|
|
20231109,122100,3345630555,2590,2590,2595,2590,282
|
|
20231109,122000,3344898995,2595,2595,2595,2590,1016
|
|
20231109,121900,3342264735,2595,2595,2595,2590,14068
|
|
20231109,121800,3305828580,2595,2595,2600,2590,4929
|
|
20231109,121700,3293046620,2595,2590,2595,2590,2565
|
|
20231109,121600,3286392910,2595,2600,2600,2590,4326
|
|
20231109,121500,3275173930,2600,2600,2605,2600,3496
|
|
20231109,121400,3266083930,2600,2600,2600,2600,772
|
|
20231109,121300,3264076730,2600,2595,2600,2595,1056
|
|
20231109,121200,3261331410,2595,2590,2595,2590,2764
|
|
20231109,121100,3254165110,2595,2600,2600,2590,1630
|
|
20231109,121000,3249935420,2600,2595,2600,2590,1848
|
|
20231109,120900,3245142490,2595,2595,2595,2595,1397
|
|
20231109,120800,3241517275,2595,2595,2595,2595,21780
|
|
20231109,120700,3184998175,2595,2600,2600,2595,13806
|
|
20231109,120600,3149152060,2600,2600,2605,2600,10101
|
|
20231109,120500,3122880070,2595,2600,2600,2595,1195
|
|
20231109,120400,3119773270,2600,2600,2605,2595,8592
|
|
20231109,120300,3097464325,2605,2605,2610,2600,41224
|
|
20231109,120200,2990279390,2605,2610,2610,2605,2212
|
|
20231109,120100,2984516815,2610,2610,2610,2610,998
|
|
20231109,120000,2981912035,2605,2610,2610,2605,1060
|
|
20231109,115900,2979150725,2605,2610,2610,2605,2877
|
|
20231109,115800,2971655950,2610,2605,2610,2605,1728
|
|
20231109,115700,2967154410,2605,2605,2605,2600,5256
|
|
20231109,115600,2953480030,2605,2605,2605,2605,2380
|
|
20231109,115500,2947280130,2600,2610,2610,2600,30387
|
|
20231109,115400,2868128320,2605,2610,2610,2605,18304
|
|
20231109,115300,2820355595,2610,2610,2610,2610,5321
|
|
20231109,115200,2806467785,2615,2610,2615,2610,1942
|
|
20231109,115100,2801398915,2610,2610,2615,2610,6604
|
|
20231109,115000,2784161475,2615,2610,2615,2610,4494
|
|
20231109,114900,2772424575,2615,2615,2615,2615,464
|
|
20231109,114800,2771211215,2615,2615,2615,2615,2269
|
|
20231109,114700,2765277780,2615,2610,2615,2610,1927
|
|
20231109,114600,2760238835,2610,2615,2620,2610,1288
|
|
20231109,114500,2756875360,2620,2620,2620,2610,3193
|
|
20231109,114400,2748525605,2620,2615,2620,2615,1894
|
|
20231109,114300,2743572775,2615,2615,2615,2615,189
|
|
20231109,114200,2743078540,2615,2615,2615,2615,154
|
|
20231109,114100,2742675830,2610,2615,2620,2610,736
|
|
20231109,114000,2740753780,2615,2620,2620,2610,463
|
|
20231109,113900,2739543055,2610,2615,2615,2610,627
|
|
20231109,113800,2737903495,2620,2620,2620,2620,1708
|
|
20231109,113700,2733428535,2620,2615,2620,2610,1544
|
|
20231109,113600,2729392440,2615,2615,2620,2615,3615
|
|
20231109,113500,2719938815,2620,2615,2620,2615,4464
|
|
20231109,113400,2708263740,2615,2610,2615,2610,1424
|
|
20231109,113300,2704540915,2610,2615,2615,2610,2257
|
|
20231109,113200,2698643860,2610,2615,2615,2610,1381
|
|
20231109,113100,2695037275,2615,2620,2620,2610,940
|
|
20231109,113000,2692580680,2620,2610,2620,2610,2349
|
|
20231109,112900,2686438220,2615,2615,2615,2615,2767
|
|
20231109,112800,2679202515,2615,2615,2615,2615,373
|
|
20231109,112700,2678227120,2615,2620,2620,2610,3335
|
|
20231109,112600,2669518385,2620,2615,2620,2615,1354
|
|
20231109,112500,2665977670,2615,2615,2615,2610,1753
|
|
20231109,112400,2661394325,2615,2615,2615,2615,3848
|
|
20231109,112300,2651331805,2615,2615,2615,2610,1439
|
|
20231109,112200,2647570690,2615,2610,2615,2610,4673
|
|
20231109,112100,2635368485,2610,2615,2615,2610,2916
|
|
20231109,112000,2627743150,2615,2615,2615,2615,681
|
|
20231109,111900,2625962335,2615,2610,2615,2610,1702
|
|
20231109,111800,2621512250,2610,2615,2615,2610,15339
|
|
20231109,111700,2581408220,2615,2615,2620,2615,1472
|
|
20231109,111600,2577558765,2615,2620,2620,2615,170
|
|
20231109,111500,2577113565,2620,2615,2620,2615,2035
|
|
20231109,111400,2571792015,2615,2620,2620,2615,1094
|
|
20231109,111300,2568931105,2620,2620,2620,2615,7993
|
|
20231109,111200,2548028895,2615,2615,2615,2615,2910
|
|
20231109,111100,2540419245,2620,2620,2620,2615,99
|
|
20231109,111000,2540159890,2615,2620,2620,2615,918
|
|
20231109,110900,2537756230,2620,2615,2620,2615,4997
|
|
20231109,110800,2524676905,2615,2620,2620,2615,460
|
|
20231109,110700,2523472025,2620,2620,2620,2615,3995
|
|
20231109,110600,2513020125,2620,2620,2620,2620,1788
|
|
20231109,110500,2508335565,2620,2620,2620,2615,12527
|
|
20231109,110400,2475515005,2615,2620,2620,2615,3242
|
|
20231109,110300,2467020975,2620,2615,2620,2615,1159
|
|
20231109,110200,2463984430,2615,2620,2620,2615,1508
|
|
20231109,110100,2460037170,2615,2615,2620,2615,2454
|
|
20231109,110000,2453619935,2615,2620,2620,2615,373
|
|
20231109,105900,2452643420,2620,2620,2620,2620,1618
|
|
20231109,105800,2448404260,2620,2620,2620,2620,511
|
|
20231109,105700,2447065440,2620,2620,2625,2615,2045
|
|
20231109,105600,2441707010,2620,2625,2625,2620,5135
|
|
20231109,105500,2428246400,2625,2625,2625,2625,3911
|
|
20231109,105400,2417980025,2625,2625,2625,2625,355
|
|
20231109,105300,2417048150,2625,2630,2635,2625,1180
|
|
20231109,105200,2413943725,2630,2630,2630,2625,1732
|
|
20231109,105100,2409394425,2630,2630,2630,2630,2239
|
|
20231109,105000,2403505855,2630,2630,2635,2630,9521
|
|
20231109,104900,2378444595,2630,2630,2630,2625,12888
|
|
20231109,104800,2344554745,2625,2625,2625,2625,5717
|
|
20231109,104700,2329547620,2625,2625,2625,2615,798
|
|
20231109,104600,2327457795,2625,2620,2625,2615,1272
|
|
20231109,104500,2324121630,2615,2625,2625,2615,1067
|
|
20231109,104400,2321325800,2625,2625,2625,2620,1190
|
|
20231109,104300,2318207725,2620,2620,2620,2620,1982
|
|
20231109,104200,2313014885,2620,2625,2625,2620,500
|
|
20231109,104100,2311702850,2625,2625,2625,2620,250
|
|
20231109,104000,2311046875,2625,2625,2625,2620,2044
|
|
20231109,103900,2305682625,2615,2625,2630,2615,2746
|
|
20231109,103800,2298476850,2625,2620,2630,2615,7893
|
|
20231109,103700,2277764775,2620,2625,2625,2615,12765
|
|
20231109,103600,2244358720,2620,2625,2625,2620,524
|
|
20231109,103500,2242983525,2625,2620,2625,2620,993
|
|
20231109,103400,2240378840,2625,2615,2625,2615,65
|
|
20231109,103300,2240208770,2610,2615,2625,2600,61269
|
|
20231109,103200,2080591205,2620,2630,2630,2615,12695
|
|
20231109,103100,2047373975,2630,2625,2630,2625,192
|
|
20231109,103000,2046869610,2625,2625,2625,2620,1731
|
|
20231109,102900,2042333735,2630,2630,2635,2620,21643
|
|
20231109,102800,1985611745,2630,2630,2630,2630,2490
|
|
20231109,102700,1979063045,2635,2630,2635,2625,5238
|
|
20231109,102600,1965271705,2630,2630,2630,2620,4737
|
|
20231109,102500,1952840045,2630,2635,2635,2630,464
|
|
20231109,102400,1951619225,2635,2640,2640,2635,465
|
|
20231109,102300,1950393945,2640,2640,2640,2635,5134
|
|
20231109,102200,1936865380,2635,2630,2635,2625,7902
|
|
20231109,102100,1916059290,2630,2630,2630,2625,1623
|
|
20231109,102000,1911795850,2630,2635,2635,2625,1968
|
|
20231109,101900,1906620575,2635,2635,2635,2630,846
|
|
20231109,101800,1904392325,2630,2630,2630,2630,6211
|
|
20231109,101700,1888057395,2630,2620,2630,2615,6209
|
|
20231109,101600,1871771980,2615,2620,2625,2615,1879
|
|
20231109,101500,1866849235,2620,2620,2620,2615,4439
|
|
20231109,101400,1855219155,2620,2615,2620,2615,2083
|
|
20231109,101300,1849772105,2615,2620,2620,2610,4581
|
|
20231109,101200,1837788590,2620,2620,2620,2615,1582
|
|
20231109,101100,1833644100,2620,2605,2620,2605,15768
|
|
20231109,101000,1792480805,2605,2605,2605,2600,6677
|
|
20231109,100900,1775092220,2605,2610,2610,2605,9892
|
|
20231109,100800,1749322845,2610,2610,2610,2605,3793
|
|
20231109,100700,1739435975,2610,2610,2610,2605,365
|
|
20231109,100600,1738484010,2605,2605,2610,2605,1640
|
|
20231109,100500,1734210785,2605,2610,2610,2605,2199
|
|
20231109,100400,1728476375,2605,2605,2610,2605,1142
|
|
20231109,100300,1725501370,2610,2610,2610,2605,2631
|
|
20231109,100200,1718643115,2605,2610,2610,2605,2675
|
|
20231109,100100,1711663865,2610,2605,2615,2605,1522
|
|
20231109,100000,1707696790,2600,2605,2610,2600,7389
|
|
20231109,095900,1688467830,2605,2615,2615,2605,11421
|
|
20231109,095800,1658709340,2615,2615,2615,2610,2723
|
|
20231109,095700,1651600720,2615,2615,2615,2615,210
|
|
20231109,095600,1651051570,2615,2615,2615,2610,9806
|
|
20231109,095500,1625457740,2610,2605,2615,2605,6996
|
|
20231109,095400,1607203600,2610,2610,2615,2605,6771
|
|
20231109,095300,1589553475,2605,2605,2615,2605,2769
|
|
20231109,095200,1582333105,2605,2610,2620,2605,4673
|
|
20231109,095100,1570126230,2610,2615,2615,2610,3775
|
|
20231109,095000,1560264695,2615,2620,2620,2615,2973
|
|
20231109,094900,1552481755,2620,2610,2620,2610,2640
|
|
20231109,094800,1545586025,2610,2615,2620,2610,6722
|
|
20231109,094700,1528024680,2610,2610,2615,2610,5617
|
|
20231109,094600,1513360450,2610,2605,2610,2605,11862
|
|
20231109,094500,1482401075,2605,2610,2610,2605,6693
|
|
20231109,094400,1464964600,2610,2610,2615,2605,6817
|
|
20231109,094300,1447172465,2605,2610,2610,2605,10907
|
|
20231109,094200,1418717645,2610,2615,2615,2605,14867
|
|
20231109,094100,1379921975,2610,2615,2615,2610,10151
|
|
20231109,094000,1353390790,2615,2615,2620,2615,2377
|
|
20231109,093900,1347174675,2615,2630,2630,2615,2420
|
|
20231109,093800,1340842195,2630,2630,2630,2615,7391
|
|
20231109,093700,1321472545,2630,2625,2630,2625,2304
|
|
20231109,093600,1315421895,2630,2625,2630,2620,5485
|
|
20231109,093500,1301029805,2625,2620,2635,2620,11638
|
|
20231109,093400,1270490265,2625,2635,2635,2620,9828
|
|
20231109,093300,1244693245,2635,2635,2635,2625,1496
|
|
20231109,093200,1240757860,2635,2640,2640,2630,4746
|
|
20231109,093100,1228252250,2640,2640,2640,2635,2326
|
|
20231109,093000,1222120410,2640,2645,2645,2635,7438
|
|
20231109,092900,1202466080,2645,2630,2645,2630,16858
|
|
20231109,092800,1158009590,2630,2635,2635,2630,9353
|
|
20231109,092700,1133395240,2635,2630,2635,2625,4139
|
|
20231109,092600,1122509235,2630,2630,2635,2625,5963
|
|
20231109,092500,1106833380,2630,2625,2635,2625,8108
|
|
20231109,092400,1085532155,2625,2630,2635,2625,7299
|
|
20231109,092300,1066346415,2630,2630,2630,2625,17878
|
|
20231109,092200,1019372920,2625,2630,2630,2625,2656
|
|
20231109,092100,1012398450,2630,2630,2630,2625,6569
|
|
20231109,092000,995130230,2630,2640,2645,2625,4829
|
|
20231109,091900,982430090,2645,2650,2655,2630,20090
|
|
20231109,091800,929293895,2650,2655,2655,2645,7552
|
|
20231109,091700,909279165,2645,2645,2665,2640,12542
|
|
20231109,091600,876044710,2645,2645,2645,2640,4973
|
|
20231109,091500,862907395,2645,2625,2645,2625,21894
|
|
20231109,091400,805178810,2620,2615,2625,2610,4058
|
|
20231109,091300,794552305,2620,2615,2625,2605,12230
|
|
20231109,091200,762567420,2630,2610,2630,2595,9336
|
|
20231109,091100,738114160,2615,2605,2615,2585,33954
|
|
20231109,091000,649913565,2605,2595,2610,2590,33578
|
|
20231109,090900,562684390,2590,2600,2605,2590,44410
|
|
20231109,090800,447337660,2600,2610,2610,2600,23398
|
|
20231109,090700,386389155,2605,2610,2615,2605,10348
|
|
20231109,090600,359396555,2610,2615,2615,2610,17032
|
|
20231109,090500,314937605,2610,2610,2615,2610,13739
|
|
20231109,090400,279062980,2610,2615,2615,2610,10509
|
|
20231109,090300,251594385,2615,2615,2615,2605,20030
|
|
20231109,090200,199259255,2615,2645,2645,2610,22243
|
|
20231109,090100,141103700,2630,2635,2645,2630,12995
|
|
20231109,090000,106877475,2645,2645,2650,2620,40200
|