577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,183300,5303224925,2525,2525,2525,2525,0
|
|
20231110,183200,5303224925,2525,2525,2525,2525,0
|
|
20231110,183100,5303224925,2525,2525,2525,2525,0
|
|
20231110,183000,5303224925,2525,2525,2525,2525,0
|
|
20231110,182900,5303224925,2525,2525,2525,2525,0
|
|
20231110,182800,5303224925,2525,2525,2525,2525,0
|
|
20231110,182700,5303224925,2525,2525,2525,2525,0
|
|
20231110,182600,5303224925,2525,2525,2525,2525,0
|
|
20231110,182500,5303224925,2525,2525,2525,2525,0
|
|
20231110,182400,5303224925,2525,2525,2525,2525,0
|
|
20231110,182300,5303224925,2525,2525,2525,2525,0
|
|
20231110,182200,5303224925,2525,2525,2525,2525,0
|
|
20231110,182100,5303224925,2525,2525,2525,2525,0
|
|
20231110,182000,5303224925,2525,2525,2525,2525,0
|
|
20231110,181900,5303224925,2525,2525,2525,2525,0
|
|
20231110,181800,5303224925,2525,2525,2525,2525,0
|
|
20231110,181700,5303224925,2525,2525,2525,2525,0
|
|
20231110,181600,5303224925,2525,2525,2525,2525,0
|
|
20231110,181500,5303224925,2525,2525,2525,2525,0
|
|
20231110,181400,5303224925,2525,2525,2525,2525,0
|
|
20231110,181300,5303224925,2525,2525,2525,2525,0
|
|
20231110,181200,5303224925,2525,2525,2525,2525,0
|
|
20231110,181100,5303224925,2525,2525,2525,2525,0
|
|
20231110,181000,5303224925,2525,2525,2525,2525,0
|
|
20231110,180900,5303224925,2525,2525,2525,2525,0
|
|
20231110,180800,5303224925,2525,2525,2525,2525,0
|
|
20231110,180700,5303224925,2525,2525,2525,2525,0
|
|
20231110,180600,5303224925,2525,2525,2525,2525,0
|
|
20231110,180500,5303224925,2525,2525,2525,2525,0
|
|
20231110,180400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,180300,5303224925,2525,2525,2525,2525,0
|
|
20231110,180200,5303224925,2525,2525,2525,2525,0
|
|
20231110,180100,5303224925,2525,2525,2525,2525,0
|
|
20231110,180000,5303224925,2525,2525,2525,2525,0
|
|
20231110,175900,5303224925,2525,2525,2525,2525,0
|
|
20231110,175800,5303224925,2525,2525,2525,2525,0
|
|
20231110,175700,5303224925,2525,2525,2525,2525,0
|
|
20231110,175600,5303224925,2525,2525,2525,2525,0
|
|
20231110,175500,5303224925,2525,2525,2525,2525,0
|
|
20231110,175400,5303224925,2525,2525,2525,2525,0
|
|
20231110,175300,5303224925,2525,2525,2525,2525,0
|
|
20231110,175200,5303224925,2525,2525,2525,2525,0
|
|
20231110,175100,5303224925,2525,2525,2525,2525,0
|
|
20231110,175000,5303224925,2525,2525,2525,2525,0
|
|
20231110,174900,5303224925,2525,2525,2525,2525,0
|
|
20231110,174800,5303224925,2525,2525,2525,2525,0
|
|
20231110,174700,5303224925,2525,2525,2525,2525,0
|
|
20231110,174600,5303224925,2525,2525,2525,2525,0
|
|
20231110,174500,5303224925,2525,2525,2525,2525,0
|
|
20231110,174400,5303224925,2525,2525,2525,2525,0
|
|
20231110,174300,5303224925,2525,2525,2525,2525,0
|
|
20231110,174200,5303224925,2525,2525,2525,2525,0
|
|
20231110,174100,5303224925,2525,2525,2525,2525,0
|
|
20231110,174000,5303224925,2525,2525,2525,2525,0
|
|
20231110,173900,5303224925,2525,2525,2525,2525,0
|
|
20231110,173800,5303224925,2525,2525,2525,2525,0
|
|
20231110,173700,5303224925,2525,2525,2525,2525,0
|
|
20231110,173600,5303224925,2525,2525,2525,2525,0
|
|
20231110,173500,5303224925,2525,2525,2525,2525,0
|
|
20231110,173400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,173300,5303224925,2525,2525,2525,2525,0
|
|
20231110,173200,5303224925,2525,2525,2525,2525,0
|
|
20231110,173100,5303224925,2525,2525,2525,2525,0
|
|
20231110,173000,5303224925,2525,2525,2525,2525,0
|
|
20231110,172900,5303224925,2525,2525,2525,2525,0
|
|
20231110,172800,5303224925,2525,2525,2525,2525,0
|
|
20231110,172700,5303224925,2525,2525,2525,2525,0
|
|
20231110,172600,5303224925,2525,2525,2525,2525,0
|
|
20231110,172500,5303224925,2525,2525,2525,2525,0
|
|
20231110,172400,5303224925,2525,2525,2525,2525,0
|
|
20231110,172300,5303224925,2525,2525,2525,2525,0
|
|
20231110,172200,5303224925,2525,2525,2525,2525,0
|
|
20231110,172100,5303224925,2525,2525,2525,2525,0
|
|
20231110,172000,5303224925,2525,2525,2525,2525,0
|
|
20231110,171900,5303224925,2525,2525,2525,2525,0
|
|
20231110,171800,5303224925,2525,2525,2525,2525,0
|
|
20231110,171700,5303224925,2525,2525,2525,2525,0
|
|
20231110,171600,5303224925,2525,2525,2525,2525,0
|
|
20231110,171500,5303224925,2525,2525,2525,2525,0
|
|
20231110,171400,5303224925,2525,2525,2525,2525,0
|
|
20231110,171300,5303224925,2525,2525,2525,2525,0
|
|
20231110,171200,5303224925,2525,2525,2525,2525,0
|
|
20231110,171100,5303224925,2525,2525,2525,2525,0
|
|
20231110,171000,5303224925,2525,2525,2525,2525,0
|
|
20231110,170900,5303224925,2525,2525,2525,2525,0
|
|
20231110,170800,5303224925,2525,2525,2525,2525,0
|
|
20231110,170700,5303224925,2525,2525,2525,2525,0
|
|
20231110,170600,5303224925,2525,2525,2525,2525,0
|
|
20231110,170500,5303224925,2525,2525,2525,2525,0
|
|
20231110,170400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,170300,5303224925,2525,2525,2525,2525,0
|
|
20231110,170200,5303224925,2525,2525,2525,2525,0
|
|
20231110,170100,5303224925,2525,2525,2525,2525,0
|
|
20231110,170000,5303224925,2525,2525,2525,2525,0
|
|
20231110,165900,5303224925,2525,2525,2525,2525,0
|
|
20231110,165800,5303224925,2525,2525,2525,2525,0
|
|
20231110,165700,5303224925,2525,2525,2525,2525,0
|
|
20231110,165600,5303224925,2525,2525,2525,2525,0
|
|
20231110,165500,5303224925,2525,2525,2525,2525,0
|
|
20231110,165400,5303224925,2525,2525,2525,2525,0
|
|
20231110,165300,5303224925,2525,2525,2525,2525,0
|
|
20231110,165200,5303224925,2525,2525,2525,2525,0
|
|
20231110,165100,5303224925,2525,2525,2525,2525,0
|
|
20231110,165000,5303224925,2525,2525,2525,2525,0
|
|
20231110,164900,5303224925,2525,2525,2525,2525,0
|
|
20231110,164800,5303224925,2525,2525,2525,2525,0
|
|
20231110,164700,5303224925,2525,2525,2525,2525,0
|
|
20231110,164600,5303224925,2525,2525,2525,2525,0
|
|
20231110,164500,5303224925,2525,2525,2525,2525,0
|
|
20231110,164400,5303224925,2525,2525,2525,2525,0
|
|
20231110,164300,5303224925,2525,2525,2525,2525,0
|
|
20231110,164200,5303224925,2525,2525,2525,2525,0
|
|
20231110,164100,5303224925,2525,2525,2525,2525,0
|
|
20231110,164000,5303224925,2525,2525,2525,2525,0
|
|
20231110,163900,5303224925,2525,2525,2525,2525,0
|
|
20231110,163800,5303224925,2525,2525,2525,2525,0
|
|
20231110,163700,5303224925,2525,2525,2525,2525,0
|
|
20231110,163600,5303224925,2525,2525,2525,2525,0
|
|
20231110,163500,5303224925,2525,2525,2525,2525,0
|
|
20231110,163400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,163300,5303224925,2525,2525,2525,2525,0
|
|
20231110,163200,5303224925,2525,2525,2525,2525,0
|
|
20231110,163100,5303224925,2525,2525,2525,2525,0
|
|
20231110,163000,5303224925,2525,2525,2525,2525,0
|
|
20231110,162900,5303224925,2525,2525,2525,2525,0
|
|
20231110,162800,5303224925,2525,2525,2525,2525,0
|
|
20231110,162700,5303224925,2525,2525,2525,2525,0
|
|
20231110,162600,5303224925,2525,2525,2525,2525,0
|
|
20231110,162500,5303224925,2525,2525,2525,2525,0
|
|
20231110,162400,5303224925,2525,2525,2525,2525,0
|
|
20231110,162300,5303224925,2525,2525,2525,2525,0
|
|
20231110,162200,5303224925,2525,2525,2525,2525,0
|
|
20231110,162100,5303224925,2525,2525,2525,2525,0
|
|
20231110,162000,5303224925,2525,2525,2525,2525,0
|
|
20231110,161900,5303224925,2525,2525,2525,2525,0
|
|
20231110,161800,5303224925,2525,2525,2525,2525,0
|
|
20231110,161700,5303224925,2525,2525,2525,2525,0
|
|
20231110,161600,5303224925,2525,2525,2525,2525,0
|
|
20231110,161500,5303224925,2525,2525,2525,2525,0
|
|
20231110,161400,5303224925,2525,2525,2525,2525,0
|
|
20231110,161300,5303224925,2525,2525,2525,2525,0
|
|
20231110,161200,5303224925,2525,2525,2525,2525,0
|
|
20231110,161100,5303224925,2525,2525,2525,2525,0
|
|
20231110,161000,5303224925,2525,2525,2525,2525,0
|
|
20231110,160900,5303224925,2525,2525,2525,2525,0
|
|
20231110,160800,5303224925,2525,2525,2525,2525,0
|
|
20231110,160700,5303224925,2525,2525,2525,2525,0
|
|
20231110,160600,5303224925,2525,2525,2525,2525,0
|
|
20231110,160500,5303224925,2525,2525,2525,2525,0
|
|
20231110,160400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,160300,5303224925,2525,2525,2525,2525,0
|
|
20231110,160200,5303224925,2525,2525,2525,2525,0
|
|
20231110,160100,5303224925,2525,2525,2525,2525,0
|
|
20231110,160000,5303224925,2525,2525,2525,2525,0
|
|
20231110,155900,5303224925,2525,2525,2525,2525,0
|
|
20231110,155800,5303224925,2525,2525,2525,2525,0
|
|
20231110,155700,5303224925,2525,2525,2525,2525,0
|
|
20231110,155600,5303224925,2525,2525,2525,2525,0
|
|
20231110,155500,5303224925,2525,2525,2525,2525,0
|
|
20231110,155400,5303224925,2525,2525,2525,2525,0
|
|
20231110,155300,5303224925,2525,2525,2525,2525,0
|
|
20231110,155200,5303224925,2525,2525,2525,2525,0
|
|
20231110,155100,5303224925,2525,2525,2525,2525,0
|
|
20231110,155000,5303224925,2525,2525,2525,2525,0
|
|
20231110,154900,5303224925,2525,2525,2525,2525,0
|
|
20231110,154800,5303224925,2525,2525,2525,2525,0
|
|
20231110,154700,5303224925,2525,2525,2525,2525,0
|
|
20231110,154600,5303224925,2525,2525,2525,2525,0
|
|
20231110,154500,5303224925,2525,2525,2525,2525,0
|
|
20231110,154400,5303224925,2525,2525,2525,2525,0
|
|
20231110,154300,5303224925,2525,2525,2525,2525,0
|
|
20231110,154200,5303224925,2525,2525,2525,2525,0
|
|
20231110,154100,5303224925,2525,2525,2525,2525,0
|
|
20231110,154000,5303224925,2525,2525,2525,2525,0
|
|
20231110,153900,5303224925,2525,2525,2525,2525,0
|
|
20231110,153800,5303224925,2525,2525,2525,2525,0
|
|
20231110,153700,5303224925,2525,2525,2525,2525,0
|
|
20231110,153600,5303224925,2525,2525,2525,2525,0
|
|
20231110,153500,5303224925,2525,2525,2525,2525,0
|
|
20231110,153400,5303224925,2525,2525,2525,2525,50627
|
|
20231110,153300,5303224925,2525,2525,2525,2525,0
|
|
20231110,153200,5303224925,2525,2525,2525,2525,0
|
|
20231110,153100,5303224925,2525,2525,2525,2525,0
|
|
20231110,153000,5303224925,2525,2525,2525,2525,50627
|
|
20231110,152900,5175391750,2530,2530,2530,2530,0
|
|
20231110,152800,5175391750,2530,2530,2530,2530,0
|
|
20231110,152700,5175391750,2530,2530,2530,2530,0
|
|
20231110,152600,5175391750,2530,2530,2530,2530,0
|
|
20231110,152500,5175391750,2530,2530,2530,2530,0
|
|
20231110,152400,5175391750,2530,2530,2530,2530,0
|
|
20231110,152300,5175391750,2530,2530,2530,2530,0
|
|
20231110,152200,5175391750,2530,2530,2530,2530,0
|
|
20231110,152100,5175391750,2530,2530,2530,2530,0
|
|
20231110,152000,5175391750,2530,2530,2530,2530,0
|
|
20231110,151900,5175391750,2530,2530,2530,2525,8000
|
|
20231110,151800,5155184770,2530,2530,2530,2525,1097
|
|
20231110,151700,5152409835,2530,2530,2530,2525,5599
|
|
20231110,151600,5138244865,2530,2525,2530,2520,9340
|
|
20231110,151500,5114701105,2525,2525,2530,2525,5608
|
|
20231110,151400,5100539630,2525,2525,2530,2525,712
|
|
20231110,151300,5098740855,2525,2525,2525,2520,2139
|
|
20231110,151200,5093342630,2525,2525,2525,2520,4648
|
|
20231110,151100,5081623315,2525,2530,2530,2525,4049
|
|
20231110,151000,5071398065,2530,2530,2530,2525,1915
|
|
20231110,150900,5066559365,2530,2530,2535,2525,11481
|
|
20231110,150800,5037540245,2530,2530,2530,2525,992
|
|
20231110,150700,5035033355,2530,2535,2535,2530,2318
|
|
20231110,150600,5029167450,2535,2530,2535,2525,15647
|
|
20231110,150500,4989542315,2530,2525,2530,2525,3042
|
|
20231110,150400,4981856815,2525,2525,2525,2525,1786
|
|
20231110,150300,4977347165,2525,2525,2525,2525,980
|
|
20231110,150200,4974872665,2525,2525,2525,2520,405
|
|
20231110,150100,4973850150,2520,2525,2525,2520,2135
|
|
20231110,150000,4968469415,2520,2530,2530,2520,2263
|
|
20231110,145900,4962762675,2520,2525,2530,2520,1606
|
|
20231110,145800,4958707345,2525,2520,2525,2520,8910
|
|
20231110,145700,4936220265,2520,2515,2525,2515,6922
|
|
20231110,145600,4918788690,2520,2525,2525,2515,11855
|
|
20231110,145500,4888887570,2525,2525,2525,2520,6567
|
|
20231110,145400,4872305910,2525,2525,2525,2525,599
|
|
20231110,145300,4870793435,2525,2520,2525,2520,1942
|
|
20231110,145200,4865891785,2520,2525,2525,2520,1919
|
|
20231110,145100,4861047310,2525,2515,2525,2515,4194
|
|
20231110,145000,4850477435,2520,2520,2520,2515,3292
|
|
20231110,144900,4842181655,2520,2520,2520,2515,407
|
|
20231110,144800,4841156065,2515,2520,2520,2515,2053
|
|
20231110,144700,4835986805,2520,2515,2520,2515,1422
|
|
20231110,144600,4832409230,2520,2515,2520,2515,220
|
|
20231110,144500,4831855845,2515,2515,2515,2515,3441
|
|
20231110,144400,4823201730,2515,2515,2515,2510,1585
|
|
20231110,144300,4819222355,2515,2515,2515,2515,1474
|
|
20231110,144200,4815515245,2515,2515,2515,2515,2240
|
|
20231110,144100,4809881645,2515,2515,2515,2515,909
|
|
20231110,144000,4807595510,2515,2515,2515,2510,879
|
|
20231110,143900,4805385545,2515,2515,2515,2515,1358
|
|
20231110,143800,4801970175,2515,2515,2520,2510,6374
|
|
20231110,143700,4785960415,2520,2515,2520,2510,1483
|
|
20231110,143600,4782231725,2515,2515,2515,2515,1211
|
|
20231110,143500,4779186060,2515,2515,2515,2515,613
|
|
20231110,143400,4777644365,2515,2515,2515,2510,4677
|
|
20231110,143300,4765901030,2515,2515,2515,2515,649
|
|
20231110,143200,4764268795,2515,2515,2515,2510,1585
|
|
20231110,143100,4760285520,2515,2520,2520,2515,3735
|
|
20231110,143000,4750888530,2520,2520,2520,2510,1713
|
|
20231110,142900,4746576575,2520,2515,2520,2515,2689
|
|
20231110,142800,4739809750,2515,2520,2520,2515,1931
|
|
20231110,142700,4734952325,2520,2525,2525,2520,4002
|
|
20231110,142600,4724862710,2525,2520,2525,2520,1791
|
|
20231110,142500,4720348710,2520,2515,2520,2510,13068
|
|
20231110,142400,4687424410,2520,2515,2520,2510,3181
|
|
20231110,142300,4679429170,2515,2515,2515,2510,576
|
|
20231110,142200,4677982800,2515,2515,2515,2510,1438
|
|
20231110,142100,4674367675,2515,2515,2515,2515,1190
|
|
20231110,142000,4671374825,2515,2505,2515,2505,2466
|
|
20231110,141900,4665185165,2510,2505,2510,2505,5222
|
|
20231110,141800,4652082945,2510,2510,2510,2510,1512
|
|
20231110,141700,4648287825,2510,2510,2510,2505,1301
|
|
20231110,141600,4645022685,2505,2510,2510,2505,6754
|
|
20231110,141500,4628074145,2510,2510,2510,2505,1814
|
|
20231110,141400,4623522920,2510,2510,2510,2505,1645
|
|
20231110,141300,4619396470,2510,2510,2510,2505,238
|
|
20231110,141200,4618799140,2510,2510,2510,2505,1028
|
|
20231110,141100,4616219440,2510,2510,2510,2510,5373
|
|
20231110,141000,4602733210,2510,2505,2510,2505,1111
|
|
20231110,140900,4599950050,2510,2510,2510,2505,2663
|
|
20231110,140800,4593271605,2510,2510,2510,2505,2817
|
|
20231110,140700,4586200990,2505,2505,2510,2505,2808
|
|
20231110,140600,4579166925,2505,2505,2505,2505,777
|
|
20231110,140500,4577220540,2505,2510,2510,2505,1053
|
|
20231110,140400,4574582740,2500,2505,2510,2500,8763
|
|
20231110,140300,4552631445,2505,2505,2510,2505,7642
|
|
20231110,140200,4533487825,2505,2510,2510,2505,926
|
|
20231110,140100,4531167715,2510,2510,2510,2505,325
|
|
20231110,140000,4530352080,2510,2510,2510,2505,7209
|
|
20231110,135900,4512287490,2510,2510,2510,2505,1422
|
|
20231110,135800,4508724760,2510,2510,2510,2505,5323
|
|
20231110,135700,4495389225,2510,2510,2510,2505,3023
|
|
20231110,135600,4487812405,2510,2510,2510,2505,11096
|
|
20231110,135500,4459996885,2510,2510,2510,2510,470
|
|
20231110,135400,4458817185,2510,2510,2510,2505,299
|
|
20231110,135300,4458067395,2510,2510,2510,2510,843
|
|
20231110,135200,4455951465,2510,2510,2510,2505,1108
|
|
20231110,135100,4453172825,2510,2510,2510,2505,2538
|
|
20231110,135000,4446812750,2510,2510,2510,2505,1465
|
|
20231110,134900,4443142750,2510,2510,2510,2505,2175
|
|
20231110,134800,4437685010,2510,2510,2510,2505,673
|
|
20231110,134700,4435996030,2510,2505,2510,2505,159
|
|
20231110,134600,4435597195,2510,2510,2510,2505,900
|
|
20231110,134500,4433341830,2510,2510,2510,2505,2199
|
|
20231110,134400,4427831715,2510,2510,2510,2505,3060
|
|
20231110,134300,4420153565,2505,2510,2510,2505,2628
|
|
20231110,134200,4413568825,2510,2505,2510,2505,175
|
|
20231110,134100,4413130075,2505,2500,2505,2500,8140
|
|
20231110,134000,4392740515,2505,2500,2505,2500,8982
|
|
20231110,133900,4370282785,2500,2505,2505,2500,512
|
|
20231110,133800,4369000930,2500,2510,2510,2500,5032
|
|
20231110,133700,4356390800,2510,2505,2510,2500,3911
|
|
20231110,133600,4346588400,2505,2505,2505,2505,3441
|
|
20231110,133500,4337968695,2505,2505,2505,2500,11228
|
|
20231110,133400,4309842565,2505,2500,2505,2500,16662
|
|
20231110,133300,4268179790,2500,2500,2505,2500,23307
|
|
20231110,133200,4209906070,2505,2510,2510,2500,17608
|
|
20231110,133100,4165859620,2505,2505,2505,2505,11364
|
|
20231110,133000,4137392800,2505,2510,2510,2505,12019
|
|
20231110,132900,4107282500,2510,2505,2510,2505,5213
|
|
20231110,132800,4094221015,2505,2505,2510,2505,16810
|
|
20231110,132700,4052111960,2505,2505,2510,2505,5264
|
|
20231110,132600,4038924970,2505,2510,2510,2505,11904
|
|
20231110,132500,4009105330,2505,2510,2510,2505,1287
|
|
20231110,132400,4005878590,2510,2510,2510,2505,10077
|
|
20231110,132300,3980623920,2510,2505,2510,2505,3488
|
|
20231110,132200,3971884770,2510,2510,2510,2505,2746
|
|
20231110,132100,3965002310,2510,2505,2510,2505,3228
|
|
20231110,132000,3956914185,2505,2510,2510,2505,2293
|
|
20231110,131900,3951167625,2510,2510,2510,2505,8674
|
|
20231110,131800,3929395995,2505,2510,2510,2505,5619
|
|
20231110,131700,3915299305,2510,2510,2510,2505,1104
|
|
20231110,131600,3912529580,2510,2510,2510,2505,1645
|
|
20231110,131500,3908406255,2505,2510,2510,2505,5068
|
|
20231110,131400,3895707145,2510,2505,2510,2505,5929
|
|
20231110,131300,3880834700,2510,2505,2510,2505,13
|
|
20231110,131200,3880802075,2510,2505,2510,2505,9195
|
|
20231110,131100,3857764495,2510,2510,2510,2505,40169
|
|
20231110,131000,3756978255,2510,2510,2510,2510,14161
|
|
20231110,130900,3721434145,2510,2510,2515,2510,1864
|
|
20231110,130800,3716755160,2515,2515,2515,2515,1142
|
|
20231110,130700,3713883030,2515,2510,2515,2510,2009
|
|
20231110,130600,3708831585,2515,2515,2515,2510,3402
|
|
20231110,130500,3700278555,2510,2515,2515,2510,5974
|
|
20231110,130400,3685283710,2515,2515,2515,2515,388
|
|
20231110,130300,3684307890,2515,2515,2515,2510,3201
|
|
20231110,130200,3676272375,2515,2515,2515,2510,1795
|
|
20231110,130100,3671758250,2515,2515,2515,2515,30
|
|
20231110,130000,3671682800,2515,2515,2515,2510,12864
|
|
20231110,125900,3639391655,2515,2515,2515,2510,9956
|
|
20231110,125800,3614364950,2515,2520,2520,2515,24498
|
|
20231110,125700,3552745020,2520,2520,2520,2520,646
|
|
20231110,125600,3551117100,2515,2525,2525,2515,898
|
|
20231110,125500,3548854005,2520,2520,2525,2520,6307
|
|
20231110,125400,3532959995,2520,2520,2525,2520,280
|
|
20231110,125300,3532254320,2520,2520,2520,2520,1803
|
|
20231110,125200,3527710760,2520,2520,2520,2515,3583
|
|
20231110,125100,3518681680,2520,2520,2520,2515,571
|
|
20231110,125000,3517242785,2515,2520,2520,2515,9452
|
|
20231110,124900,3493453510,2520,2520,2520,2515,2191
|
|
20231110,124800,3487933190,2520,2520,2520,2520,8578
|
|
20231110,124700,3466316630,2515,2520,2520,2515,3166
|
|
20231110,124600,3458340815,2520,2520,2520,2515,3795
|
|
20231110,124500,3448777420,2520,2520,2520,2515,1727
|
|
20231110,124400,3444430385,2520,2520,2520,2515,671
|
|
20231110,124300,3442740135,2520,2515,2520,2515,2315
|
|
20231110,124200,3436916720,2515,2520,2520,2515,9092
|
|
20231110,124100,3414049340,2520,2525,2525,2520,185
|
|
20231110,124000,3413583135,2515,2520,2525,2515,4135
|
|
20231110,123900,3403170530,2515,2525,2525,2515,4610
|
|
20231110,123800,3391558470,2525,2525,2525,2525,115
|
|
20231110,123700,3391268095,2525,2525,2525,2520,211
|
|
20231110,123600,3390736165,2520,2520,2520,2515,3988
|
|
20231110,123500,3380687265,2520,2520,2525,2520,792
|
|
20231110,123400,3378691405,2520,2520,2525,2520,8343
|
|
20231110,123300,3357666895,2520,2515,2520,2515,7057
|
|
20231110,123200,3339906515,2515,2520,2520,2515,2193
|
|
20231110,123100,3334380200,2520,2520,2520,2515,12784
|
|
20231110,123000,3302219270,2520,2515,2520,2515,1490
|
|
20231110,122900,3298466970,2520,2520,2520,2515,4162
|
|
20231110,122800,3287981230,2520,2525,2525,2515,5947
|
|
20231110,122700,3272989580,2520,2525,2525,2520,16887
|
|
20231110,122600,3230433140,2525,2520,2525,2520,4349
|
|
20231110,122500,3219453555,2525,2520,2525,2520,293
|
|
20231110,122400,3218714195,2520,2520,2525,2520,1539
|
|
20231110,122300,3214835235,2520,2525,2525,2520,2757
|
|
20231110,122200,3207878810,2530,2525,2530,2520,1304
|
|
20231110,122100,3204588345,2530,2520,2530,2520,1598
|
|
20231110,122000,3200561190,2520,2520,2520,2515,1128
|
|
20231110,121900,3197718895,2515,2515,2515,2515,202
|
|
20231110,121800,3197210865,2520,2520,2520,2515,2580
|
|
20231110,121700,3190713895,2520,2525,2525,2515,6468
|
|
20231110,121600,3174415425,2525,2525,2525,2520,1064
|
|
20231110,121500,3171728830,2525,2525,2525,2520,16815
|
|
20231110,121400,3129354370,2525,2525,2525,2525,932
|
|
20231110,121300,3127001070,2525,2525,2525,2520,8304
|
|
20231110,121200,3106051410,2525,2525,2530,2525,4830
|
|
20231110,121100,3093855655,2520,2525,2525,2520,392
|
|
20231110,121000,3092866680,2525,2525,2525,2520,11473
|
|
20231110,120900,3063951445,2525,2525,2525,2520,5979
|
|
20231110,120800,3048870850,2525,2525,2525,2525,0
|
|
20231110,120700,3048870850,2525,2525,2525,2520,5136
|
|
20231110,120600,3035903045,2525,2525,2525,2520,1752
|
|
20231110,120500,3031481395,2525,2525,2525,2520,3447
|
|
20231110,120400,3022794005,2525,2520,2530,2520,13552
|
|
20231110,120300,2988625920,2525,2525,2525,2520,6747
|
|
20231110,120200,2971616420,2525,2525,2525,2520,1191
|
|
20231110,120100,2968609455,2525,2525,2525,2525,2817
|
|
20231110,120000,2961496530,2525,2525,2530,2525,6111
|
|
20231110,115900,2946066230,2530,2530,2530,2525,1172
|
|
20231110,115800,2943106795,2530,2530,2530,2525,6683
|
|
20231110,115700,2926227650,2535,2535,2535,2525,44616
|
|
20231110,115600,2813357955,2535,2535,2535,2530,714
|
|
20231110,115500,2811550115,2535,2535,2535,2530,277
|
|
20231110,115400,2810848230,2535,2530,2535,2530,4486
|
|
20231110,115300,2799497755,2535,2530,2535,2530,1048
|
|
20231110,115200,2796843175,2535,2535,2535,2530,626
|
|
20231110,115100,2795256785,2535,2530,2535,2530,1084
|
|
20231110,115000,2792512715,2535,2535,2535,2530,552
|
|
20231110,114900,2791114570,2535,2535,2535,2530,2095
|
|
20231110,114800,2785813225,2535,2535,2540,2535,3269
|
|
20231110,114700,2777525800,2535,2535,2535,2535,4
|
|
20231110,114600,2777515660,2535,2535,2535,2535,1769
|
|
20231110,114500,2773031245,2535,2535,2535,2530,1513
|
|
20231110,114400,2769196690,2530,2535,2535,2530,1175
|
|
20231110,114300,2766218815,2535,2535,2535,2530,1271
|
|
20231110,114200,2762999850,2535,2530,2535,2530,340
|
|
20231110,114100,2762138645,2535,2530,2535,2530,706
|
|
20231110,114000,2760351410,2530,2535,2535,2530,1490
|
|
20231110,113900,2756580400,2535,2530,2535,2530,1048
|
|
20231110,113800,2753925690,2535,2540,2540,2535,7078
|
|
20231110,113700,2735980950,2535,2540,2540,2535,105
|
|
20231110,113600,2735714750,2535,2535,2535,2535,1150
|
|
20231110,113500,2732799500,2540,2535,2540,2535,620
|
|
20231110,113400,2731225200,2535,2535,2535,2530,4891
|
|
20231110,113300,2718838065,2535,2535,2535,2535,6015
|
|
20231110,113200,2703590040,2535,2535,2535,2530,1503
|
|
20231110,113100,2699781415,2535,2535,2535,2535,1290
|
|
20231110,113000,2696511265,2535,2535,2535,2535,722
|
|
20231110,112900,2694680995,2535,2535,2535,2535,1020
|
|
20231110,112800,2692095295,2535,2535,2535,2535,119
|
|
20231110,112700,2691793630,2535,2535,2540,2535,1336
|
|
20231110,112600,2688406815,2535,2535,2535,2530,1394
|
|
20231110,112500,2684874475,2535,2530,2535,2530,13748
|
|
20231110,112400,2650024145,2535,2530,2535,2530,1400
|
|
20231110,112300,2646481205,2535,2535,2535,2530,1334
|
|
20231110,112200,2643104875,2535,2530,2535,2530,725
|
|
20231110,112100,2641267110,2535,2540,2540,2535,5278
|
|
20231110,112000,2627886310,2540,2540,2540,2540,330
|
|
20231110,111900,2627048110,2540,2540,2540,2540,100
|
|
20231110,111800,2626794110,2535,2550,2550,2535,14663
|
|
20231110,111700,2589599485,2550,2550,2550,2545,525
|
|
20231110,111600,2588260935,2545,2550,2550,2545,325
|
|
20231110,111500,2587432685,2550,2545,2550,2540,2765
|
|
20231110,111400,2580398750,2545,2545,2545,2540,2871
|
|
20231110,111300,2573104075,2545,2545,2545,2540,2382
|
|
20231110,111200,2567042690,2540,2545,2545,2540,1133
|
|
20231110,111100,2564159355,2545,2540,2545,2540,1150
|
|
20231110,111000,2561232940,2545,2540,2545,2540,3497
|
|
20231110,110900,2552349260,2540,2540,2545,2540,2152
|
|
20231110,110800,2546881745,2545,2545,2545,2540,1355
|
|
20231110,110700,2543439550,2540,2545,2545,2540,544
|
|
20231110,110600,2542057270,2545,2545,2550,2545,2559
|
|
20231110,110500,2535544610,2545,2545,2550,2545,750
|
|
20231110,110400,2533635835,2550,2545,2550,2545,158
|
|
20231110,110300,2533232975,2545,2545,2550,2545,417
|
|
20231110,110200,2532171065,2545,2545,2545,2545,480
|
|
20231110,110100,2530949465,2545,2550,2550,2545,852
|
|
20231110,110000,2528780205,2550,2550,2550,2550,5471
|
|
20231110,105900,2514829155,2550,2545,2550,2545,321
|
|
20231110,105800,2514011505,2545,2550,2550,2545,171
|
|
20231110,105700,2513575650,2550,2545,2550,2545,1964
|
|
20231110,105600,2508576770,2545,2550,2550,2545,2885
|
|
20231110,105500,2501221590,2545,2550,2550,2545,1330
|
|
20231110,105400,2497836580,2550,2550,2550,2550,173
|
|
20231110,105300,2497395430,2550,2550,2550,2545,1200
|
|
20231110,105200,2494335445,2550,2550,2550,2545,728
|
|
20231110,105100,2492480045,2550,2540,2550,2540,4625
|
|
20231110,105000,2480709525,2545,2545,2550,2545,3141
|
|
20231110,104900,2472715360,2545,2540,2545,2540,5012
|
|
20231110,104800,2459984430,2535,2540,2540,2535,2435
|
|
20231110,104700,2453811205,2535,2535,2540,2535,260
|
|
20231110,104600,2453151835,2540,2535,2540,2535,401
|
|
20231110,104500,2452133745,2540,2540,2540,2540,625
|
|
20231110,104400,2450546245,2540,2535,2540,2525,26837
|
|
20231110,104300,2382673440,2540,2535,2540,2535,224
|
|
20231110,104200,2382105205,2540,2535,2540,2535,778
|
|
20231110,104100,2380131985,2540,2545,2545,2535,366
|
|
20231110,104000,2379201705,2540,2535,2540,2530,5115
|
|
20231110,103900,2366209720,2540,2540,2540,2530,23180
|
|
20231110,103800,2307472325,2545,2550,2550,2545,2424
|
|
20231110,103700,2301303240,2550,2545,2550,2540,1309
|
|
20231110,103600,2297973175,2545,2545,2545,2545,364
|
|
20231110,103500,2297046795,2545,2550,2550,2545,1436
|
|
20231110,103400,2293392025,2545,2550,2550,2545,762
|
|
20231110,103300,2291451515,2550,2555,2555,2550,1630
|
|
20231110,103200,2287294760,2555,2555,2560,2550,5315
|
|
20231110,103100,2273733475,2555,2560,2560,2555,2331
|
|
20231110,103000,2267772820,2555,2550,2560,2545,5721
|
|
20231110,102900,2253159510,2555,2555,2555,2550,5211
|
|
20231110,102800,2239869995,2555,2555,2560,2550,9289
|
|
20231110,102700,2216140205,2555,2560,2560,2555,2811
|
|
20231110,102600,2208955770,2560,2560,2560,2555,743
|
|
20231110,102500,2207053910,2555,2555,2555,2550,12135
|
|
20231110,102400,2176049745,2555,2550,2555,2550,577
|
|
20231110,102300,2174578310,2550,2550,2550,2545,6691
|
|
20231110,102200,2157516825,2545,2550,2550,2545,1916
|
|
20231110,102100,2152631030,2545,2545,2545,2545,5062
|
|
20231110,102000,2139748240,2545,2545,2545,2540,3845
|
|
20231110,101900,2129968035,2545,2540,2550,2540,1354
|
|
20231110,101800,2126522230,2540,2545,2545,2540,2767
|
|
20231110,101700,2119493460,2545,2540,2550,2540,11432
|
|
20231110,101600,2090345600,2545,2545,2550,2540,4702
|
|
20231110,101500,2078379455,2545,2540,2550,2540,6446
|
|
20231110,101400,2061976335,2540,2540,2540,2540,2347
|
|
20231110,101300,2056014955,2535,2535,2540,2535,2287
|
|
20231110,101200,2050216955,2535,2540,2540,2535,602
|
|
20231110,101100,2048690880,2540,2540,2540,2535,1191
|
|
20231110,101000,2045668065,2540,2545,2545,2540,965
|
|
20231110,100900,2043216785,2545,2540,2545,2540,731
|
|
20231110,100800,2041357505,2545,2540,2545,2535,4851
|
|
20231110,100700,2029034340,2540,2545,2545,2540,5874
|
|
20231110,100600,2014103625,2545,2540,2550,2540,2514
|
|
20231110,100500,2007702075,2545,2545,2550,2545,1577
|
|
20231110,100400,2003687570,2545,2550,2550,2545,707
|
|
20231110,100300,2001887200,2550,2545,2550,2540,25516
|
|
20231110,100200,1936878785,2540,2540,2540,2535,13207
|
|
20231110,100100,1903344825,2540,2535,2540,2535,4660
|
|
20231110,100000,1891526650,2540,2540,2540,2535,2340
|
|
20231110,095900,1885583200,2540,2540,2540,2535,5724
|
|
20231110,095800,1871071515,2535,2540,2540,2535,1109
|
|
20231110,095700,1868259380,2535,2540,2540,2535,4024
|
|
20231110,095600,1858047600,2535,2540,2540,2535,632
|
|
20231110,095500,1856443775,2535,2535,2540,2535,1343
|
|
20231110,095400,1853032850,2540,2540,2540,2535,2313
|
|
20231110,095300,1847168045,2540,2530,2540,2530,8255
|
|
20231110,095200,1826244875,2535,2530,2535,2525,4395
|
|
20231110,095100,1815125640,2525,2525,2530,2525,3225
|
|
20231110,095000,1806982505,2520,2525,2525,2520,1634
|
|
20231110,094900,1802859955,2520,2520,2530,2520,4528
|
|
20231110,094800,1791430640,2525,2525,2525,2520,16983
|
|
20231110,094700,1748595895,2525,2525,2525,2520,1592
|
|
20231110,094600,1744577845,2525,2525,2530,2520,756
|
|
20231110,094500,1742669940,2525,2535,2535,2520,14384
|
|
20231110,094400,1706354740,2530,2530,2530,2525,14580
|
|
20231110,094300,1669502085,2530,2525,2530,2525,6508
|
|
20231110,094200,1653066265,2525,2525,2525,2520,5697
|
|
20231110,094100,1638691350,2525,2525,2525,2520,755
|
|
20231110,094000,1636787500,2525,2525,2525,2520,2894
|
|
20231110,093900,1629485325,2520,2525,2530,2520,4891
|
|
20231110,093800,1617137445,2525,2525,2525,2520,21055
|
|
20231110,093700,1564044595,2525,2525,2525,2520,2147
|
|
20231110,093600,1558626330,2525,2525,2530,2520,6883
|
|
20231110,093500,1541251900,2525,2525,2525,2520,5092
|
|
20231110,093400,1528411225,2525,2525,2530,2520,5094
|
|
20231110,093300,1515548795,2530,2535,2535,2525,18211
|
|
20231110,093200,1469525445,2535,2535,2535,2530,1372
|
|
20231110,093100,1466048040,2530,2530,2530,2525,9619
|
|
20231110,093000,1441717220,2530,2525,2530,2525,5385
|
|
20231110,092900,1428110175,2525,2525,2530,2525,7005
|
|
20231110,092800,1410417575,2530,2530,2530,2525,8592
|
|
20231110,092700,1388717240,2530,2525,2530,2525,6365
|
|
20231110,092600,1372641945,2525,2530,2530,2525,9522
|
|
20231110,092500,1348593345,2530,2530,2530,2525,1507
|
|
20231110,092400,1344782775,2530,2530,2530,2525,19966
|
|
20231110,092300,1294367465,2525,2530,2535,2525,20043
|
|
20231110,092200,1243690540,2535,2535,2535,2525,2439
|
|
20231110,092100,1237520135,2535,2535,2535,2525,13301
|
|
20231110,092000,1203890830,2540,2540,2540,2530,26864
|
|
20231110,091900,1135889375,2540,2535,2540,2535,8460
|
|
20231110,091800,1114402980,2540,2535,2540,2535,2168
|
|
20231110,091700,1108906395,2540,2540,2540,2530,18748
|
|
20231110,091600,1061348335,2535,2545,2550,2535,30138
|
|
20231110,091500,984717120,2545,2545,2550,2545,3234
|
|
20231110,091400,976482740,2550,2550,2550,2545,5669
|
|
20231110,091300,962043980,2550,2545,2550,2540,5208
|
|
20231110,091200,948788035,2540,2540,2550,2535,14761
|
|
20231110,091100,911263035,2530,2530,2540,2530,10650
|
|
20231110,091000,884287435,2535,2535,2545,2530,45763
|
|
20231110,090900,768490760,2540,2525,2540,2525,32774
|
|
20231110,090800,685612475,2525,2540,2545,2525,54392
|
|
20231110,090700,547729795,2545,2540,2545,2540,6865
|
|
20231110,090600,530277340,2540,2540,2545,2535,8832
|
|
20231110,090500,507828525,2540,2540,2545,2535,19840
|
|
20231110,090400,457458795,2545,2550,2555,2540,39117
|
|
20231110,090300,357985710,2560,2550,2560,2545,31966
|
|
20231110,090200,276420180,2550,2550,2555,2545,15413
|
|
20231110,090100,237148680,2555,2555,2555,2540,43840
|
|
20231110,090000,125402015,2555,2570,2585,2555,47998
|