577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,183300,11016469465,2595,2595,2595,2595,0
|
|
20231115,183200,11016469465,2595,2595,2595,2595,0
|
|
20231115,183100,11016469465,2595,2595,2595,2595,0
|
|
20231115,183000,11016469465,2595,2595,2595,2595,0
|
|
20231115,182900,11016469465,2595,2595,2595,2595,0
|
|
20231115,182800,11016469465,2595,2595,2595,2595,0
|
|
20231115,182700,11016469465,2595,2595,2595,2595,0
|
|
20231115,182600,11016469465,2595,2595,2595,2595,0
|
|
20231115,182500,11016469465,2595,2595,2595,2595,0
|
|
20231115,182400,11016469465,2595,2595,2595,2595,0
|
|
20231115,182300,11016469465,2595,2595,2595,2595,0
|
|
20231115,182200,11016469465,2595,2595,2595,2595,0
|
|
20231115,182100,11016469465,2595,2595,2595,2595,0
|
|
20231115,182000,11016469465,2595,2595,2595,2595,0
|
|
20231115,181900,11016469465,2595,2595,2595,2595,0
|
|
20231115,181800,11016469465,2595,2595,2595,2595,0
|
|
20231115,181700,11016469465,2595,2595,2595,2595,0
|
|
20231115,181600,11016469465,2595,2595,2595,2595,0
|
|
20231115,181500,11016469465,2595,2595,2595,2595,0
|
|
20231115,181400,11016469465,2595,2595,2595,2595,0
|
|
20231115,181300,11016469465,2595,2595,2595,2595,0
|
|
20231115,181200,11016469465,2595,2595,2595,2595,0
|
|
20231115,181100,11016469465,2595,2595,2595,2595,0
|
|
20231115,181000,11016469465,2595,2595,2595,2595,0
|
|
20231115,180900,11016469465,2595,2595,2595,2595,0
|
|
20231115,180800,11016469465,2595,2595,2595,2595,0
|
|
20231115,180700,11016469465,2595,2595,2595,2595,0
|
|
20231115,180600,11016469465,2595,2595,2595,2595,0
|
|
20231115,180500,11016469465,2595,2595,2595,2595,0
|
|
20231115,180400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,180300,11016469465,2595,2595,2595,2595,0
|
|
20231115,180200,11016469465,2595,2595,2595,2595,0
|
|
20231115,180100,11016469465,2595,2595,2595,2595,0
|
|
20231115,180000,11016469465,2595,2595,2595,2595,0
|
|
20231115,175900,11016469465,2595,2595,2595,2595,0
|
|
20231115,175800,11016469465,2595,2595,2595,2595,0
|
|
20231115,175700,11016469465,2595,2595,2595,2595,0
|
|
20231115,175600,11016469465,2595,2595,2595,2595,0
|
|
20231115,175500,11016469465,2595,2595,2595,2595,0
|
|
20231115,175400,11016469465,2595,2595,2595,2595,0
|
|
20231115,175300,11016469465,2595,2595,2595,2595,0
|
|
20231115,175200,11016469465,2595,2595,2595,2595,0
|
|
20231115,175100,11016469465,2595,2595,2595,2595,0
|
|
20231115,175000,11016469465,2595,2595,2595,2595,0
|
|
20231115,174900,11016469465,2595,2595,2595,2595,0
|
|
20231115,174800,11016469465,2595,2595,2595,2595,0
|
|
20231115,174700,11016469465,2595,2595,2595,2595,0
|
|
20231115,174600,11016469465,2595,2595,2595,2595,0
|
|
20231115,174500,11016469465,2595,2595,2595,2595,0
|
|
20231115,174400,11016469465,2595,2595,2595,2595,0
|
|
20231115,174300,11016469465,2595,2595,2595,2595,0
|
|
20231115,174200,11016469465,2595,2595,2595,2595,0
|
|
20231115,174100,11016469465,2595,2595,2595,2595,0
|
|
20231115,174000,11016469465,2595,2595,2595,2595,0
|
|
20231115,173900,11016469465,2595,2595,2595,2595,0
|
|
20231115,173800,11016469465,2595,2595,2595,2595,0
|
|
20231115,173700,11016469465,2595,2595,2595,2595,0
|
|
20231115,173600,11016469465,2595,2595,2595,2595,0
|
|
20231115,173500,11016469465,2595,2595,2595,2595,0
|
|
20231115,173400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,173300,11016469465,2595,2595,2595,2595,0
|
|
20231115,173200,11016469465,2595,2595,2595,2595,0
|
|
20231115,173100,11016469465,2595,2595,2595,2595,0
|
|
20231115,173000,11016469465,2595,2595,2595,2595,0
|
|
20231115,172900,11016469465,2595,2595,2595,2595,0
|
|
20231115,172800,11016469465,2595,2595,2595,2595,0
|
|
20231115,172700,11016469465,2595,2595,2595,2595,0
|
|
20231115,172600,11016469465,2595,2595,2595,2595,0
|
|
20231115,172500,11016469465,2595,2595,2595,2595,0
|
|
20231115,172400,11016469465,2595,2595,2595,2595,0
|
|
20231115,172300,11016469465,2595,2595,2595,2595,0
|
|
20231115,172200,11016469465,2595,2595,2595,2595,0
|
|
20231115,172100,11016469465,2595,2595,2595,2595,0
|
|
20231115,172000,11016469465,2595,2595,2595,2595,0
|
|
20231115,171900,11016469465,2595,2595,2595,2595,0
|
|
20231115,171800,11016469465,2595,2595,2595,2595,0
|
|
20231115,171700,11016469465,2595,2595,2595,2595,0
|
|
20231115,171600,11016469465,2595,2595,2595,2595,0
|
|
20231115,171500,11016469465,2595,2595,2595,2595,0
|
|
20231115,171400,11016469465,2595,2595,2595,2595,0
|
|
20231115,171300,11016469465,2595,2595,2595,2595,0
|
|
20231115,171200,11016469465,2595,2595,2595,2595,0
|
|
20231115,171100,11016469465,2595,2595,2595,2595,0
|
|
20231115,171000,11016469465,2595,2595,2595,2595,0
|
|
20231115,170900,11016469465,2595,2595,2595,2595,0
|
|
20231115,170800,11016469465,2595,2595,2595,2595,0
|
|
20231115,170700,11016469465,2595,2595,2595,2595,0
|
|
20231115,170600,11016469465,2595,2595,2595,2595,0
|
|
20231115,170500,11016469465,2595,2595,2595,2595,0
|
|
20231115,170400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,170300,11016469465,2595,2595,2595,2595,0
|
|
20231115,170200,11016469465,2595,2595,2595,2595,0
|
|
20231115,170100,11016469465,2595,2595,2595,2595,0
|
|
20231115,170000,11016469465,2595,2595,2595,2595,0
|
|
20231115,165900,11016469465,2595,2595,2595,2595,0
|
|
20231115,165800,11016469465,2595,2595,2595,2595,0
|
|
20231115,165700,11016469465,2595,2595,2595,2595,0
|
|
20231115,165600,11016469465,2595,2595,2595,2595,0
|
|
20231115,165500,11016469465,2595,2595,2595,2595,0
|
|
20231115,165400,11016469465,2595,2595,2595,2595,0
|
|
20231115,165300,11016469465,2595,2595,2595,2595,0
|
|
20231115,165200,11016469465,2595,2595,2595,2595,0
|
|
20231115,165100,11016469465,2595,2595,2595,2595,0
|
|
20231115,165000,11016469465,2595,2595,2595,2595,0
|
|
20231115,164900,11016469465,2595,2595,2595,2595,0
|
|
20231115,164800,11016469465,2595,2595,2595,2595,0
|
|
20231115,164700,11016469465,2595,2595,2595,2595,0
|
|
20231115,164600,11016469465,2595,2595,2595,2595,0
|
|
20231115,164500,11016469465,2595,2595,2595,2595,0
|
|
20231115,164400,11016469465,2595,2595,2595,2595,0
|
|
20231115,164300,11016469465,2595,2595,2595,2595,0
|
|
20231115,164200,11016469465,2595,2595,2595,2595,0
|
|
20231115,164100,11016469465,2595,2595,2595,2595,0
|
|
20231115,164000,11016469465,2595,2595,2595,2595,0
|
|
20231115,163900,11016469465,2595,2595,2595,2595,0
|
|
20231115,163800,11016469465,2595,2595,2595,2595,0
|
|
20231115,163700,11016469465,2595,2595,2595,2595,0
|
|
20231115,163600,11016469465,2595,2595,2595,2595,0
|
|
20231115,163500,11016469465,2595,2595,2595,2595,0
|
|
20231115,163400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,163300,11016469465,2595,2595,2595,2595,0
|
|
20231115,163200,11016469465,2595,2595,2595,2595,0
|
|
20231115,163100,11016469465,2595,2595,2595,2595,0
|
|
20231115,163000,11016469465,2595,2595,2595,2595,0
|
|
20231115,162900,11016469465,2595,2595,2595,2595,0
|
|
20231115,162800,11016469465,2595,2595,2595,2595,0
|
|
20231115,162700,11016469465,2595,2595,2595,2595,0
|
|
20231115,162600,11016469465,2595,2595,2595,2595,0
|
|
20231115,162500,11016469465,2595,2595,2595,2595,0
|
|
20231115,162400,11016469465,2595,2595,2595,2595,0
|
|
20231115,162300,11016469465,2595,2595,2595,2595,0
|
|
20231115,162200,11016469465,2595,2595,2595,2595,0
|
|
20231115,162100,11016469465,2595,2595,2595,2595,0
|
|
20231115,162000,11016469465,2595,2595,2595,2595,0
|
|
20231115,161900,11016469465,2595,2595,2595,2595,0
|
|
20231115,161800,11016469465,2595,2595,2595,2595,0
|
|
20231115,161700,11016469465,2595,2595,2595,2595,0
|
|
20231115,161600,11016469465,2595,2595,2595,2595,0
|
|
20231115,161500,11016469465,2595,2595,2595,2595,0
|
|
20231115,161400,11016469465,2595,2595,2595,2595,0
|
|
20231115,161300,11016469465,2595,2595,2595,2595,0
|
|
20231115,161200,11016469465,2595,2595,2595,2595,0
|
|
20231115,161100,11016469465,2595,2595,2595,2595,0
|
|
20231115,161000,11016469465,2595,2595,2595,2595,0
|
|
20231115,160900,11016469465,2595,2595,2595,2595,0
|
|
20231115,160800,11016469465,2595,2595,2595,2595,0
|
|
20231115,160700,11016469465,2595,2595,2595,2595,0
|
|
20231115,160600,11016469465,2595,2595,2595,2595,0
|
|
20231115,160500,11016469465,2595,2595,2595,2595,0
|
|
20231115,160400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,160300,11016469465,2595,2595,2595,2595,0
|
|
20231115,160200,11016469465,2595,2595,2595,2595,0
|
|
20231115,160100,11016469465,2595,2595,2595,2595,0
|
|
20231115,160000,11016469465,2595,2595,2595,2595,0
|
|
20231115,155900,11016469465,2595,2595,2595,2595,0
|
|
20231115,155800,11016469465,2595,2595,2595,2595,0
|
|
20231115,155700,11016469465,2595,2595,2595,2595,0
|
|
20231115,155600,11016469465,2595,2595,2595,2595,0
|
|
20231115,155500,11016469465,2595,2595,2595,2595,0
|
|
20231115,155400,11016469465,2595,2595,2595,2595,0
|
|
20231115,155300,11016469465,2595,2595,2595,2595,0
|
|
20231115,155200,11016469465,2595,2595,2595,2595,0
|
|
20231115,155100,11016469465,2595,2595,2595,2595,0
|
|
20231115,155000,11016469465,2595,2595,2595,2595,0
|
|
20231115,154900,11016469465,2595,2595,2595,2595,0
|
|
20231115,154800,11016469465,2595,2595,2595,2595,0
|
|
20231115,154700,11016469465,2595,2595,2595,2595,0
|
|
20231115,154600,11016469465,2595,2595,2595,2595,0
|
|
20231115,154500,11016469465,2595,2595,2595,2595,0
|
|
20231115,154400,11016469465,2595,2595,2595,2595,0
|
|
20231115,154300,11016469465,2595,2595,2595,2595,0
|
|
20231115,154200,11016469465,2595,2595,2595,2595,0
|
|
20231115,154100,11016469465,2595,2595,2595,2595,0
|
|
20231115,154000,11016469465,2595,2595,2595,2595,0
|
|
20231115,153900,11016469465,2595,2595,2595,2595,0
|
|
20231115,153800,11016469465,2595,2595,2595,2595,0
|
|
20231115,153700,11016469465,2595,2595,2595,2595,0
|
|
20231115,153600,11016469465,2595,2595,2595,2595,0
|
|
20231115,153500,11016469465,2595,2595,2595,2595,0
|
|
20231115,153400,11016469465,2595,2595,2595,2595,36974
|
|
20231115,153300,11016469465,2595,2595,2595,2595,0
|
|
20231115,153200,11016469465,2595,2595,2595,2595,0
|
|
20231115,153100,11016469465,2595,2595,2595,2595,0
|
|
20231115,153000,11016469465,2595,2595,2595,2595,36974
|
|
20231115,152900,10920521935,2590,2590,2590,2590,0
|
|
20231115,152800,10920521935,2590,2590,2590,2590,0
|
|
20231115,152700,10920521935,2590,2590,2590,2590,0
|
|
20231115,152600,10920521935,2590,2590,2590,2590,0
|
|
20231115,152500,10920521935,2590,2590,2590,2590,0
|
|
20231115,152400,10920521935,2590,2590,2590,2590,0
|
|
20231115,152300,10920521935,2590,2590,2590,2590,0
|
|
20231115,152200,10920521935,2590,2590,2590,2590,0
|
|
20231115,152100,10920521935,2590,2590,2590,2590,0
|
|
20231115,152000,10920521935,2590,2590,2590,2590,0
|
|
20231115,151900,10920521935,2590,2585,2590,2580,5397
|
|
20231115,151800,10906572010,2580,2585,2590,2580,7421
|
|
20231115,151700,10887389550,2585,2585,2590,2585,12064
|
|
20231115,151600,10856204105,2585,2585,2590,2580,4256
|
|
20231115,151500,10845200935,2590,2590,2590,2580,19577
|
|
20231115,151400,10794637520,2585,2590,2590,2585,15091
|
|
20231115,151300,10755617195,2590,2590,2590,2585,5429
|
|
20231115,151200,10741558720,2590,2590,2595,2585,12412
|
|
20231115,151100,10709424355,2595,2595,2595,2590,809
|
|
20231115,151000,10707326335,2595,2600,2600,2595,5044
|
|
20231115,150900,10694237060,2600,2590,2600,2590,6513
|
|
20231115,150800,10677355430,2590,2590,2595,2590,10760
|
|
20231115,150700,10649477030,2590,2595,2595,2590,8260
|
|
20231115,150600,10628065875,2595,2595,2595,2590,1956
|
|
20231115,150500,10622998090,2595,2600,2600,2590,7859
|
|
20231115,150400,10602622095,2600,2595,2600,2595,655
|
|
20231115,150300,10600920775,2590,2600,2600,2590,15940
|
|
20231115,150200,10559611440,2595,2595,2600,2595,3227
|
|
20231115,150100,10551237140,2595,2595,2600,2595,1216
|
|
20231115,150000,10548081615,2595,2600,2600,2595,3454
|
|
20231115,145900,10539116050,2595,2600,2600,2595,1680
|
|
20231115,145800,10534756350,2600,2600,2600,2595,2898
|
|
20231115,145700,10527230965,2600,2600,2600,2595,500
|
|
20231115,145600,10525931015,2600,2595,2600,2595,255
|
|
20231115,145500,10525269145,2595,2595,2595,2595,3334
|
|
20231115,145400,10516617415,2595,2595,2600,2595,318
|
|
20231115,145300,10515792200,2595,2595,2595,2590,6444
|
|
20231115,145200,10499083375,2590,2590,2595,2590,6381
|
|
20231115,145100,10482555615,2590,2595,2595,2590,2038
|
|
20231115,145000,10477270655,2595,2595,2595,2595,1034
|
|
20231115,144900,10474587425,2595,2590,2595,2590,229
|
|
20231115,144800,10473993310,2590,2590,2595,2590,6993
|
|
20231115,144700,10455881285,2590,2590,2595,2590,10063
|
|
20231115,144600,10429817755,2590,2590,2595,2590,26556
|
|
20231115,144500,10361037200,2595,2590,2595,2590,1538
|
|
20231115,144400,10357050610,2595,2590,2595,2590,4318
|
|
20231115,144300,10345866220,2590,2595,2595,2590,4538
|
|
20231115,144200,10334107140,2595,2595,2595,2590,4143
|
|
20231115,144100,10323356120,2595,2595,2595,2590,4728
|
|
20231115,144000,10311093700,2595,2600,2600,2590,21336
|
|
20231115,143900,10255728600,2595,2595,2600,2595,15832
|
|
20231115,143800,10214584400,2600,2600,2600,2595,3211
|
|
20231115,143700,10206247935,2600,2600,2600,2600,759
|
|
20231115,143600,10204274535,2600,2600,2600,2595,13291
|
|
20231115,143500,10169718090,2600,2605,2605,2600,2741
|
|
20231115,143400,10162590065,2605,2605,2605,2600,669
|
|
20231115,143300,10160847865,2600,2600,2605,2600,3294
|
|
20231115,143200,10152282730,2600,2605,2610,2600,5985
|
|
20231115,143100,10136670580,2605,2605,2610,2605,2540
|
|
20231115,143000,10130048860,2605,2605,2605,2605,4804
|
|
20231115,142900,10117534440,2605,2605,2605,2600,1692
|
|
20231115,142800,10113126800,2610,2610,2610,2600,2844
|
|
20231115,142700,10105719570,2605,2605,2605,2600,2026
|
|
20231115,142600,10100442900,2605,2600,2610,2600,1280
|
|
20231115,142500,10097108475,2600,2605,2605,2600,4335
|
|
20231115,142400,10085830460,2605,2605,2605,2605,510
|
|
20231115,142300,10084501910,2605,2600,2605,2600,9391
|
|
20231115,142200,10060082935,2600,2605,2605,2600,1953
|
|
20231115,142100,10055001385,2605,2600,2605,2600,4663
|
|
20231115,142000,10042854705,2605,2605,2605,2605,10424
|
|
20231115,141900,10015700185,2610,2610,2610,2605,10143
|
|
20231115,141800,9989234680,2615,2605,2615,2605,4093
|
|
20231115,141700,9978553190,2610,2615,2615,2610,136
|
|
20231115,141600,9978198225,2610,2615,2615,2600,1584
|
|
20231115,141500,9974063595,2600,2610,2615,2600,16816
|
|
20231115,141400,9930280210,2610,2610,2615,2610,1687
|
|
20231115,141300,9925877095,2610,2610,2615,2605,3444
|
|
20231115,141200,9916888510,2610,2610,2615,2610,2833
|
|
20231115,141100,9909494250,2615,2615,2620,2610,6439
|
|
20231115,141000,9892674070,2610,2620,2620,2610,19883
|
|
20231115,140900,9840680565,2620,2625,2625,2615,37953
|
|
20231115,140800,9741120665,2620,2620,2625,2615,7369
|
|
20231115,140700,9721810705,2625,2615,2625,2610,19135
|
|
20231115,140600,9671701110,2610,2610,2615,2610,15671
|
|
20231115,140500,9630723440,2615,2610,2615,2605,10725
|
|
20231115,140400,9602720375,2605,2605,2610,2605,6939
|
|
20231115,140300,9584614675,2610,2605,2610,2600,19287
|
|
20231115,140200,9534328145,2600,2600,2605,2600,1461
|
|
20231115,140100,9530523020,2605,2605,2605,2600,1184
|
|
20231115,140000,9527442380,2600,2600,2605,2595,11426
|
|
20231115,135900,9497734595,2600,2600,2600,2600,4263
|
|
20231115,135800,9486650795,2600,2605,2605,2600,2759
|
|
20231115,135700,9479475270,2610,2610,2610,2605,3819
|
|
20231115,135600,9469526760,2605,2610,2610,2605,4139
|
|
20231115,135500,9458744570,2610,2610,2610,2605,335
|
|
20231115,135400,9457871720,2605,2605,2610,2605,3595
|
|
20231115,135300,9448506645,2600,2600,2605,2600,4931
|
|
20231115,135200,9435686030,2600,2600,2605,2600,4706
|
|
20231115,135100,9423448680,2600,2600,2600,2600,3623
|
|
20231115,135000,9414028880,2600,2605,2605,2600,3380
|
|
20231115,134900,9405240690,2600,2600,2600,2600,10853
|
|
20231115,134800,9377022890,2600,2605,2605,2600,448
|
|
20231115,134700,9375858025,2605,2600,2605,2600,3155
|
|
20231115,134600,9367654515,2605,2605,2610,2605,2090
|
|
20231115,134500,9362209915,2605,2605,2605,2605,2102
|
|
20231115,134400,9356734205,2605,2605,2605,2605,30
|
|
20231115,134300,9356656055,2605,2610,2615,2605,11506
|
|
20231115,134200,9326659255,2610,2610,2615,2610,1529
|
|
20231115,134100,9322668540,2615,2615,2615,2610,2914
|
|
20231115,134000,9315049195,2615,2615,2615,2610,589
|
|
20231115,133900,9313511850,2610,2610,2615,2610,7053
|
|
20231115,133800,9295101755,2610,2610,2615,2610,3224
|
|
20231115,133700,9286686985,2610,2615,2615,2610,1163
|
|
20231115,133600,9283651450,2610,2605,2610,2605,13629
|
|
20231115,133500,9248080265,2610,2610,2610,2605,879
|
|
20231115,133400,9245786145,2610,2605,2610,2605,1588
|
|
20231115,133300,9241649315,2605,2605,2610,2605,3820
|
|
20231115,133200,9231692200,2605,2605,2610,2605,5129
|
|
20231115,133100,9218306145,2610,2610,2610,2605,1908
|
|
20231115,133000,9213326270,2605,2605,2610,2605,9881
|
|
20231115,132900,9187584760,2605,2610,2610,2605,639
|
|
20231115,132800,9185916975,2610,2605,2615,2605,464
|
|
20231115,132700,9184706620,2605,2610,2615,2605,4693
|
|
20231115,132600,9172465440,2610,2615,2615,2610,6325
|
|
20231115,132500,9155949190,2615,2615,2615,2610,769
|
|
20231115,132400,9153938365,2615,2615,2620,2615,3723
|
|
20231115,132300,9144202650,2615,2620,2620,2615,516
|
|
20231115,132200,9142851805,2615,2620,2620,2615,3758
|
|
20231115,132100,9133009560,2620,2620,2625,2620,3186
|
|
20231115,132000,9124662110,2620,2620,2625,2620,4251
|
|
20231115,131900,9113524230,2620,2620,2620,2615,5691
|
|
20231115,131800,9098616310,2620,2615,2620,2615,2687
|
|
20231115,131700,9091579190,2615,2620,2620,2615,4937
|
|
20231115,131600,9078645250,2620,2615,2620,2615,16242
|
|
20231115,131500,9036115780,2620,2625,2625,2615,26519
|
|
20231115,131400,8966635055,2620,2620,2625,2615,5930
|
|
20231115,131300,8951092670,2615,2605,2620,2600,35642
|
|
20231115,131200,8857912310,2605,2600,2605,2595,8232
|
|
20231115,131100,8836510215,2600,2605,2605,2600,3496
|
|
20231115,131000,8827411650,2605,2605,2605,2600,1771
|
|
20231115,130900,8822799480,2600,2605,2605,2600,6633
|
|
20231115,130800,8805545930,2605,2600,2605,2600,1702
|
|
20231115,130700,8801120710,2600,2600,2600,2595,3823
|
|
20231115,130600,8791194730,2595,2600,2600,2595,5071
|
|
20231115,130500,8778018730,2600,2600,2600,2595,1869
|
|
20231115,130400,8773166635,2600,2600,2600,2595,4258
|
|
20231115,130300,8762101940,2600,2600,2605,2600,31224
|
|
20231115,130200,8680917685,2600,2600,2605,2600,4283
|
|
20231115,130100,8669781485,2605,2610,2610,2605,20333
|
|
20231115,130000,8616812720,2605,2610,2610,2605,3336
|
|
20231115,125900,8608122420,2605,2605,2615,2605,3398
|
|
20231115,125800,8599262080,2605,2615,2615,2605,3849
|
|
20231115,125700,8589220075,2615,2610,2615,2610,1206
|
|
20231115,125600,8586070805,2610,2615,2615,2610,3891
|
|
20231115,125500,8575903455,2610,2610,2615,2610,3710
|
|
20231115,125400,8566202455,2615,2610,2615,2610,7082
|
|
20231115,125300,8547693745,2610,2610,2615,2610,344
|
|
20231115,125200,8546795730,2615,2615,2615,2610,4462
|
|
20231115,125100,8535130675,2610,2610,2610,2610,2975
|
|
20231115,125000,8527365925,2610,2605,2610,2605,4168
|
|
20231115,124900,8516491320,2610,2610,2610,2605,3435
|
|
20231115,124800,8507543085,2610,2610,2610,2605,2709
|
|
20231115,124700,8500483840,2610,2605,2610,2605,2735
|
|
20231115,124600,8493351245,2605,2610,2615,2605,41436
|
|
20231115,124500,8385174165,2610,2615,2615,2610,10663
|
|
20231115,124400,8357340765,2615,2615,2620,2615,1828
|
|
20231115,124300,8352560050,2620,2615,2620,2615,4901
|
|
20231115,124200,8339743895,2615,2620,2620,2615,3876
|
|
20231115,124100,8329606810,2620,2620,2620,2615,3577
|
|
20231115,124000,8320239650,2620,2620,2625,2610,30676
|
|
20231115,123900,8239918650,2625,2620,2625,2620,5544
|
|
20231115,123800,8225376015,2620,2630,2630,2620,24471
|
|
20231115,123700,8161254100,2630,2630,2635,2620,44622
|
|
20231115,123600,8043949295,2625,2620,2630,2620,8140
|
|
20231115,123500,8022575160,2625,2620,2625,2620,10883
|
|
20231115,123400,7994040180,2625,2620,2625,2615,25610
|
|
20231115,123300,7926888840,2625,2615,2625,2615,7244
|
|
20231115,123200,7907900890,2620,2625,2625,2615,23595
|
|
20231115,123100,7846059520,2620,2620,2625,2615,8648
|
|
20231115,123000,7823394745,2615,2620,2620,2610,5763
|
|
20231115,122900,7808305205,2615,2605,2620,2605,12096
|
|
20231115,122800,7776714280,2605,2600,2605,2600,8155
|
|
20231115,122700,7755470555,2605,2600,2605,2600,8662
|
|
20231115,122600,7732944280,2605,2605,2605,2605,2664
|
|
20231115,122500,7726004560,2600,2605,2605,2600,1639
|
|
20231115,122400,7721740620,2605,2605,2610,2605,3699
|
|
20231115,122300,7712104625,2605,2605,2610,2605,9830
|
|
20231115,122200,7686495200,2610,2610,2610,2605,8200
|
|
20231115,122100,7665130740,2610,2610,2610,2605,2221
|
|
20231115,122000,7659338910,2610,2610,2615,2610,12745
|
|
20231115,121900,7626074375,2610,2625,2625,2610,3958
|
|
20231115,121800,7615737345,2615,2620,2625,2615,5512
|
|
20231115,121700,7601296385,2615,2620,2620,2615,4326
|
|
20231115,121600,7589969350,2620,2605,2620,2605,9955
|
|
20231115,121500,7563971810,2610,2615,2615,2605,16441
|
|
20231115,121400,7521079900,2610,2620,2620,2610,26824
|
|
20231115,121300,7450943700,2620,2630,2630,2615,25935
|
|
20231115,121200,7382894845,2630,2635,2635,2625,67999
|
|
20231115,121100,7203900235,2635,2635,2640,2625,140659
|
|
20231115,121000,6833518795,2635,2610,2635,2610,84401
|
|
20231115,120900,6612052005,2615,2610,2615,2605,21942
|
|
20231115,120800,6554774025,2605,2605,2610,2605,9895
|
|
20231115,120700,6528954270,2610,2605,2610,2600,12706
|
|
20231115,120600,6495842220,2605,2600,2605,2595,10550
|
|
20231115,120500,6468400980,2595,2590,2600,2590,15559
|
|
20231115,120400,6427975195,2595,2595,2595,2590,3996
|
|
20231115,120300,6417616050,2590,2585,2595,2580,11546
|
|
20231115,120200,6387738440,2580,2580,2585,2580,4066
|
|
20231115,120100,6377248010,2585,2580,2585,2580,725
|
|
20231115,120000,6375376425,2585,2585,2585,2580,3186
|
|
20231115,115900,6367143645,2580,2585,2585,2580,5201
|
|
20231115,115800,6353700245,2585,2585,2590,2585,3126
|
|
20231115,115700,6345616815,2585,2590,2590,2585,4176
|
|
20231115,115600,6334817385,2590,2590,2595,2585,1630
|
|
20231115,115500,6330596715,2590,2590,2595,2585,45690
|
|
20231115,115400,6212385060,2590,2590,2595,2590,1334
|
|
20231115,115300,6208925630,2590,2590,2595,2590,2154
|
|
20231115,115200,6203344020,2590,2595,2595,2590,2541
|
|
20231115,115100,6196762510,2595,2590,2595,2590,3560
|
|
20231115,115000,6187531145,2590,2595,2600,2590,6752
|
|
20231115,114900,6170006950,2600,2600,2600,2595,7538
|
|
20231115,114800,6150428685,2600,2605,2605,2600,5165
|
|
20231115,114700,6136994565,2600,2600,2605,2600,1280
|
|
20231115,114600,6133661450,2600,2605,2605,2600,1120
|
|
20231115,114500,6130747525,2605,2605,2605,2600,2656
|
|
20231115,114400,6123840650,2605,2600,2605,2600,1675
|
|
20231115,114300,6119478135,2600,2595,2605,2595,11912
|
|
20231115,114200,6088506765,2595,2600,2600,2595,4769
|
|
20231115,114100,6076127175,2595,2595,2600,2595,9787
|
|
20231115,114000,6050708945,2595,2600,2600,2595,4380
|
|
20231115,113900,6039335960,2600,2595,2600,2595,4121
|
|
20231115,113800,6028639030,2600,2595,2600,2595,5989
|
|
20231115,113700,6013086020,2595,2595,2600,2595,1513
|
|
20231115,113600,6009159725,2595,2590,2600,2590,4964
|
|
20231115,113500,5996271300,2590,2595,2595,2590,13319
|
|
20231115,113400,5961752765,2595,2605,2605,2595,26756
|
|
20231115,113300,5892218980,2600,2605,2610,2600,17120
|
|
20231115,113200,5847607015,2610,2610,2615,2605,6778
|
|
20231115,113100,5829922495,2610,2615,2615,2605,20958
|
|
20231115,113000,5775198690,2615,2615,2625,2610,39216
|
|
20231115,112900,5672580925,2625,2605,2625,2605,122741
|
|
20231115,112800,5351363555,2610,2600,2610,2595,45301
|
|
20231115,112700,5233361125,2595,2595,2600,2590,19979
|
|
20231115,112600,5181474205,2600,2595,2600,2590,16777
|
|
20231115,112500,5137938025,2590,2590,2595,2590,9139
|
|
20231115,112400,5114223800,2595,2595,2595,2585,22733
|
|
20231115,112300,5055306670,2590,2585,2595,2585,6771
|
|
20231115,112200,5037748535,2595,2585,2595,2580,15639
|
|
20231115,112100,4997290365,2585,2580,2585,2580,6689
|
|
20231115,112000,4980027010,2575,2575,2575,2575,787
|
|
20231115,111900,4978000485,2575,2580,2580,2575,3722
|
|
20231115,111800,4968406715,2580,2580,2585,2570,4787
|
|
20231115,111700,4956068240,2580,2575,2585,2575,7359
|
|
20231115,111600,4937110200,2575,2585,2585,2575,10883
|
|
20231115,111500,4909069585,2580,2585,2585,2580,40317
|
|
20231115,111400,4805033055,2585,2585,2585,2580,6939
|
|
20231115,111300,4787097820,2585,2585,2585,2580,4557
|
|
20231115,111200,4775323575,2580,2590,2590,2580,7856
|
|
20231115,111100,4755022720,2590,2585,2590,2585,7184
|
|
20231115,111000,4736450505,2585,2585,2590,2580,12584
|
|
20231115,110900,4703921505,2585,2595,2600,2580,45376
|
|
20231115,110800,4586431200,2590,2595,2600,2585,145837
|
|
20231115,110700,4207705480,2590,2585,2595,2585,53271
|
|
20231115,110600,4069623355,2590,2585,2590,2580,24582
|
|
20231115,110500,4006070980,2580,2575,2585,2575,20519
|
|
20231115,110400,3953087485,2580,2575,2580,2570,7443
|
|
20231115,110300,3933896490,2570,2565,2575,2565,15014
|
|
20231115,110200,3895276265,2570,2570,2570,2565,7093
|
|
20231115,110100,3877049655,2570,2570,2575,2570,1368
|
|
20231115,110000,3873533870,2570,2565,2570,2565,4276
|
|
20231115,105900,3862548385,2570,2570,2570,2565,3603
|
|
20231115,105800,3853301970,2570,2565,2570,2565,3179
|
|
20231115,105700,3845147805,2565,2565,2570,2565,2135
|
|
20231115,105600,3839671520,2565,2570,2570,2565,452
|
|
20231115,105500,3838510930,2570,2570,2575,2565,10046
|
|
20231115,105400,3812682920,2570,2575,2575,2570,585
|
|
20231115,105300,3811179265,2575,2575,2575,2570,611
|
|
20231115,105200,3809607250,2580,2580,2580,2570,3104
|
|
20231115,105100,3801621955,2580,2570,2580,2570,3415
|
|
20231115,105000,3792839645,2570,2575,2575,2570,4776
|
|
20231115,104900,3780542980,2575,2580,2580,2575,4097
|
|
20231115,104800,3769975920,2580,2570,2585,2570,19092
|
|
20231115,104700,3720722205,2570,2575,2575,2570,15455
|
|
20231115,104600,3680996350,2575,2580,2580,2570,22164
|
|
20231115,104500,3623885390,2580,2580,2580,2575,19235
|
|
20231115,104400,3574261160,2580,2575,2580,2570,31081
|
|
20231115,104300,3494091630,2575,2585,2585,2570,79928
|
|
20231115,104200,3287795235,2585,2575,2585,2570,50993
|
|
20231115,104100,3156332520,2575,2560,2575,2560,18954
|
|
20231115,104000,3107635860,2565,2565,2565,2555,4661
|
|
20231115,103900,3095683665,2555,2555,2565,2550,15293
|
|
20231115,103800,3056548745,2550,2550,2555,2550,7101
|
|
20231115,103700,3038431800,2550,2550,2555,2550,6340
|
|
20231115,103600,3022263775,2555,2550,2555,2550,7377
|
|
20231115,103500,3003448515,2555,2545,2555,2545,12007
|
|
20231115,103400,2972857600,2545,2545,2550,2545,10094
|
|
20231115,103300,2947163435,2545,2550,2550,2545,218
|
|
20231115,103200,2946607845,2550,2550,2550,2550,2669
|
|
20231115,103100,2939801895,2555,2550,2555,2550,1701
|
|
20231115,103000,2935464340,2550,2550,2555,2550,1368
|
|
20231115,102900,2931975930,2550,2560,2560,2545,60135
|
|
20231115,102800,2778702725,2555,2555,2560,2555,11488
|
|
20231115,102700,2749342190,2555,2555,2555,2555,579
|
|
20231115,102600,2747862845,2555,2555,2560,2555,5016
|
|
20231115,102500,2735045325,2555,2555,2560,2555,1418
|
|
20231115,102400,2731420985,2560,2560,2560,2555,7692
|
|
20231115,102300,2711761675,2560,2565,2565,2560,1384
|
|
20231115,102200,2708218575,2565,2555,2565,2555,10191
|
|
20231115,102100,2682158560,2555,2560,2560,2555,5624
|
|
20231115,102000,2667781680,2560,2560,2560,2560,7527
|
|
20231115,101900,2648512560,2565,2565,2565,2560,6241
|
|
20231115,101800,2632529400,2565,2565,2570,2565,6297
|
|
20231115,101700,2616358055,2565,2565,2565,2560,6893
|
|
20231115,101600,2598678185,2560,2560,2560,2560,315
|
|
20231115,101500,2597871785,2555,2560,2565,2555,4786
|
|
20231115,101400,2585632835,2560,2560,2560,2555,1291
|
|
20231115,101300,2582330795,2560,2560,2565,2555,10540
|
|
20231115,101200,2555368360,2560,2560,2560,2555,2357
|
|
20231115,101100,2549338955,2560,2570,2570,2560,8790
|
|
20231115,101000,2526822530,2570,2575,2575,2565,40792
|
|
20231115,100900,2421938055,2570,2570,2580,2565,39254
|
|
20231115,100800,2320927625,2565,2555,2570,2555,22558
|
|
20231115,100700,2263094760,2560,2560,2560,2550,6781
|
|
20231115,100600,2245745340,2550,2550,2560,2545,10369
|
|
20231115,100500,2219301315,2550,2550,2555,2550,13031
|
|
20231115,100400,2186071720,2550,2555,2560,2550,1739
|
|
20231115,100300,2181629015,2555,2555,2560,2550,3789
|
|
20231115,100200,2171964950,2550,2555,2560,2550,4849
|
|
20231115,100100,2159578695,2560,2560,2560,2555,1041
|
|
20231115,100000,2156917275,2555,2560,2560,2555,3454
|
|
20231115,095900,2148091705,2555,2565,2565,2555,5998
|
|
20231115,095800,2132726910,2565,2560,2565,2560,8160
|
|
20231115,095700,2111836525,2565,2565,2565,2560,1307
|
|
20231115,095600,2108488425,2565,2565,2565,2560,6224
|
|
20231115,095500,2092523870,2565,2560,2565,2560,4191
|
|
20231115,095400,2081784460,2560,2560,2560,2555,1578
|
|
20231115,095300,2077751890,2560,2565,2565,2560,4971
|
|
20231115,095200,2065025410,2565,2565,2565,2560,443
|
|
20231115,095100,2063889430,2560,2560,2565,2560,4775
|
|
20231115,095000,2051665275,2560,2565,2565,2560,1679
|
|
20231115,094900,2047366495,2565,2560,2565,2560,7135
|
|
20231115,094800,2029090880,2565,2570,2570,2565,4324
|
|
20231115,094700,2017999590,2570,2565,2570,2565,2726
|
|
20231115,094600,2011006300,2570,2560,2570,2560,12677
|
|
20231115,094500,1978494540,2565,2560,2565,2555,3463
|
|
20231115,094400,1969628735,2560,2565,2565,2555,2050
|
|
20231115,094300,1964378440,2560,2560,2565,2560,9855
|
|
20231115,094200,1939125030,2560,2560,2565,2560,2830
|
|
20231115,094100,1931880225,2560,2565,2570,2560,3152
|
|
20231115,094000,1923798255,2565,2565,2570,2565,2346
|
|
20231115,093900,1917780265,2565,2565,2570,2560,15403
|
|
20231115,093800,1878289425,2565,2565,2565,2560,5098
|
|
20231115,093700,1865237745,2560,2560,2560,2550,16716
|
|
20231115,093600,1822537415,2560,2560,2560,2555,13730
|
|
20231115,093500,1787389520,2560,2560,2560,2555,3710
|
|
20231115,093400,1777909825,2560,2560,2560,2555,8132
|
|
20231115,093300,1757099655,2555,2555,2560,2545,9058
|
|
20231115,093200,1733986645,2555,2555,2555,2550,3318
|
|
20231115,093100,1725522990,2550,2545,2555,2545,12956
|
|
20231115,093000,1692495045,2545,2545,2550,2545,10112
|
|
20231115,092900,1666758655,2545,2550,2555,2545,36544
|
|
20231115,092800,1573575480,2550,2555,2555,2550,3026
|
|
20231115,092700,1565855520,2555,2555,2555,2555,3024
|
|
20231115,092600,1558129200,2555,2555,2560,2555,8328
|
|
20231115,092500,1536838430,2550,2555,2560,2550,6293
|
|
20231115,092400,1520761575,2555,2570,2570,2555,10614
|
|
20231115,092300,1493596525,2565,2565,2575,2565,9849
|
|
20231115,092200,1468296495,2565,2580,2580,2565,25569
|
|
20231115,092100,1402577230,2580,2580,2580,2575,12772
|
|
20231115,092000,1369655075,2575,2575,2580,2570,6336
|
|
20231115,091900,1353347110,2570,2580,2580,2570,8447
|
|
20231115,091800,1331575515,2580,2565,2580,2565,45733
|
|
20231115,091700,1213966485,2570,2570,2570,2565,4717
|
|
20231115,091600,1201862370,2570,2565,2570,2550,22715
|
|
20231115,091500,1143597630,2550,2555,2560,2550,38580
|
|
20231115,091400,1044926925,2555,2550,2555,2550,11825
|
|
20231115,091300,1014734325,2555,2550,2555,2545,13151
|
|
20231115,091200,981216615,2545,2550,2550,2545,30527
|
|
20231115,091100,903389060,2550,2550,2560,2550,6561
|
|
20231115,091000,886650815,2560,2555,2560,2555,29338
|
|
20231115,090900,811576620,2555,2555,2560,2550,9187
|
|
20231115,090800,788094765,2555,2555,2560,2555,13557
|
|
20231115,090700,753456525,2555,2550,2560,2550,13430
|
|
20231115,090600,719144470,2550,2555,2560,2550,13623
|
|
20231115,090500,684346460,2550,2550,2560,2545,10985
|
|
20231115,090400,656328730,2550,2565,2565,2540,48863
|
|
20231115,090300,531657435,2565,2545,2575,2540,68617
|
|
20231115,090200,356093100,2540,2555,2555,2540,24246
|
|
20231115,090100,294321960,2555,2545,2555,2535,29248
|
|
20231115,090000,219806885,2545,2550,2560,2540,86245
|