610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,190600,7721611150,2725,2725,2725,2725,0
|
|
20231106,190500,7721611150,2725,2725,2725,2725,0
|
|
20231106,190400,7721611150,2725,2725,2725,2725,0
|
|
20231106,190300,7721611150,2725,2725,2725,2725,0
|
|
20231106,190200,7721611150,2725,2725,2725,2725,0
|
|
20231106,190100,7721611150,2725,2725,2725,2725,0
|
|
20231106,190000,7721611150,2725,2725,2725,2725,0
|
|
20231106,185900,7721611150,2725,2725,2725,2725,0
|
|
20231106,185800,7721611150,2725,2725,2725,2725,0
|
|
20231106,185700,7721611150,2725,2725,2725,2725,0
|
|
20231106,185600,7721611150,2725,2725,2725,2725,0
|
|
20231106,185500,7721611150,2725,2725,2725,2725,0
|
|
20231106,185400,7721611150,2725,2725,2725,2725,0
|
|
20231106,185300,7721611150,2725,2725,2725,2725,0
|
|
20231106,185200,7721611150,2725,2725,2725,2725,0
|
|
20231106,185100,7721611150,2725,2725,2725,2725,0
|
|
20231106,185000,7721611150,2725,2725,2725,2725,0
|
|
20231106,184900,7721611150,2725,2725,2725,2725,0
|
|
20231106,184800,7721611150,2725,2725,2725,2725,0
|
|
20231106,184700,7721611150,2725,2725,2725,2725,0
|
|
20231106,184600,7721611150,2725,2725,2725,2725,0
|
|
20231106,184500,7721611150,2725,2725,2725,2725,0
|
|
20231106,184400,7721611150,2725,2725,2725,2725,0
|
|
20231106,184300,7721611150,2725,2725,2725,2725,0
|
|
20231106,184200,7721611150,2725,2725,2725,2725,0
|
|
20231106,184100,7721611150,2725,2725,2725,2725,0
|
|
20231106,184000,7721611150,2725,2725,2725,2725,0
|
|
20231106,183900,7721611150,2725,2725,2725,2725,0
|
|
20231106,183800,7721611150,2725,2725,2725,2725,0
|
|
20231106,183700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,183600,7721611150,2725,2725,2725,2725,0
|
|
20231106,183500,7721611150,2725,2725,2725,2725,0
|
|
20231106,183400,7721611150,2725,2725,2725,2725,0
|
|
20231106,183300,7721611150,2725,2725,2725,2725,0
|
|
20231106,183200,7721611150,2725,2725,2725,2725,0
|
|
20231106,183100,7721611150,2725,2725,2725,2725,0
|
|
20231106,183000,7721611150,2725,2725,2725,2725,0
|
|
20231106,182900,7721611150,2725,2725,2725,2725,0
|
|
20231106,182800,7721611150,2725,2725,2725,2725,0
|
|
20231106,182700,7721611150,2725,2725,2725,2725,0
|
|
20231106,182600,7721611150,2725,2725,2725,2725,0
|
|
20231106,182500,7721611150,2725,2725,2725,2725,0
|
|
20231106,182400,7721611150,2725,2725,2725,2725,0
|
|
20231106,182300,7721611150,2725,2725,2725,2725,0
|
|
20231106,182200,7721611150,2725,2725,2725,2725,0
|
|
20231106,182100,7721611150,2725,2725,2725,2725,0
|
|
20231106,182000,7721611150,2725,2725,2725,2725,0
|
|
20231106,181900,7721611150,2725,2725,2725,2725,0
|
|
20231106,181800,7721611150,2725,2725,2725,2725,0
|
|
20231106,181700,7721611150,2725,2725,2725,2725,0
|
|
20231106,181600,7721611150,2725,2725,2725,2725,0
|
|
20231106,181500,7721611150,2725,2725,2725,2725,0
|
|
20231106,181400,7721611150,2725,2725,2725,2725,0
|
|
20231106,181300,7721611150,2725,2725,2725,2725,0
|
|
20231106,181200,7721611150,2725,2725,2725,2725,0
|
|
20231106,181100,7721611150,2725,2725,2725,2725,0
|
|
20231106,181000,7721611150,2725,2725,2725,2725,0
|
|
20231106,180900,7721611150,2725,2725,2725,2725,0
|
|
20231106,180800,7721611150,2725,2725,2725,2725,0
|
|
20231106,180700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,180600,7721611150,2725,2725,2725,2725,0
|
|
20231106,180500,7721611150,2725,2725,2725,2725,0
|
|
20231106,180400,7721611150,2725,2725,2725,2725,0
|
|
20231106,180300,7721611150,2725,2725,2725,2725,0
|
|
20231106,180200,7721611150,2725,2725,2725,2725,0
|
|
20231106,180100,7721611150,2725,2725,2725,2725,0
|
|
20231106,180000,7721611150,2725,2725,2725,2725,0
|
|
20231106,175900,7721611150,2725,2725,2725,2725,0
|
|
20231106,175800,7721611150,2725,2725,2725,2725,0
|
|
20231106,175700,7721611150,2725,2725,2725,2725,0
|
|
20231106,175600,7721611150,2725,2725,2725,2725,0
|
|
20231106,175500,7721611150,2725,2725,2725,2725,0
|
|
20231106,175400,7721611150,2725,2725,2725,2725,0
|
|
20231106,175300,7721611150,2725,2725,2725,2725,0
|
|
20231106,175200,7721611150,2725,2725,2725,2725,0
|
|
20231106,175100,7721611150,2725,2725,2725,2725,0
|
|
20231106,175000,7721611150,2725,2725,2725,2725,0
|
|
20231106,174900,7721611150,2725,2725,2725,2725,0
|
|
20231106,174800,7721611150,2725,2725,2725,2725,0
|
|
20231106,174700,7721611150,2725,2725,2725,2725,0
|
|
20231106,174600,7721611150,2725,2725,2725,2725,0
|
|
20231106,174500,7721611150,2725,2725,2725,2725,0
|
|
20231106,174400,7721611150,2725,2725,2725,2725,0
|
|
20231106,174300,7721611150,2725,2725,2725,2725,0
|
|
20231106,174200,7721611150,2725,2725,2725,2725,0
|
|
20231106,174100,7721611150,2725,2725,2725,2725,0
|
|
20231106,174000,7721611150,2725,2725,2725,2725,0
|
|
20231106,173900,7721611150,2725,2725,2725,2725,0
|
|
20231106,173800,7721611150,2725,2725,2725,2725,0
|
|
20231106,173700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,173600,7721611150,2725,2725,2725,2725,0
|
|
20231106,173500,7721611150,2725,2725,2725,2725,0
|
|
20231106,173400,7721611150,2725,2725,2725,2725,0
|
|
20231106,173300,7721611150,2725,2725,2725,2725,0
|
|
20231106,173200,7721611150,2725,2725,2725,2725,0
|
|
20231106,173100,7721611150,2725,2725,2725,2725,0
|
|
20231106,173000,7721611150,2725,2725,2725,2725,0
|
|
20231106,172900,7721611150,2725,2725,2725,2725,0
|
|
20231106,172800,7721611150,2725,2725,2725,2725,0
|
|
20231106,172700,7721611150,2725,2725,2725,2725,0
|
|
20231106,172600,7721611150,2725,2725,2725,2725,0
|
|
20231106,172500,7721611150,2725,2725,2725,2725,0
|
|
20231106,172400,7721611150,2725,2725,2725,2725,0
|
|
20231106,172300,7721611150,2725,2725,2725,2725,0
|
|
20231106,172200,7721611150,2725,2725,2725,2725,0
|
|
20231106,172100,7721611150,2725,2725,2725,2725,0
|
|
20231106,172000,7721611150,2725,2725,2725,2725,0
|
|
20231106,171900,7721611150,2725,2725,2725,2725,0
|
|
20231106,171800,7721611150,2725,2725,2725,2725,0
|
|
20231106,171700,7721611150,2725,2725,2725,2725,0
|
|
20231106,171600,7721611150,2725,2725,2725,2725,0
|
|
20231106,171500,7721611150,2725,2725,2725,2725,0
|
|
20231106,171400,7721611150,2725,2725,2725,2725,0
|
|
20231106,171300,7721611150,2725,2725,2725,2725,0
|
|
20231106,171200,7721611150,2725,2725,2725,2725,0
|
|
20231106,171100,7721611150,2725,2725,2725,2725,0
|
|
20231106,171000,7721611150,2725,2725,2725,2725,0
|
|
20231106,170900,7721611150,2725,2725,2725,2725,0
|
|
20231106,170800,7721611150,2725,2725,2725,2725,0
|
|
20231106,170700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,170600,7721611150,2725,2725,2725,2725,0
|
|
20231106,170500,7721611150,2725,2725,2725,2725,0
|
|
20231106,170400,7721611150,2725,2725,2725,2725,0
|
|
20231106,170300,7721611150,2725,2725,2725,2725,0
|
|
20231106,170200,7721611150,2725,2725,2725,2725,0
|
|
20231106,170100,7721611150,2725,2725,2725,2725,0
|
|
20231106,170000,7721611150,2725,2725,2725,2725,0
|
|
20231106,165900,7721611150,2725,2725,2725,2725,0
|
|
20231106,165800,7721611150,2725,2725,2725,2725,0
|
|
20231106,165700,7721611150,2725,2725,2725,2725,0
|
|
20231106,165600,7721611150,2725,2725,2725,2725,0
|
|
20231106,165500,7721611150,2725,2725,2725,2725,0
|
|
20231106,165400,7721611150,2725,2725,2725,2725,0
|
|
20231106,165300,7721611150,2725,2725,2725,2725,0
|
|
20231106,165200,7721611150,2725,2725,2725,2725,0
|
|
20231106,165100,7721611150,2725,2725,2725,2725,0
|
|
20231106,165000,7721611150,2725,2725,2725,2725,0
|
|
20231106,164900,7721611150,2725,2725,2725,2725,0
|
|
20231106,164800,7721611150,2725,2725,2725,2725,0
|
|
20231106,164700,7721611150,2725,2725,2725,2725,0
|
|
20231106,164600,7721611150,2725,2725,2725,2725,0
|
|
20231106,164500,7721611150,2725,2725,2725,2725,0
|
|
20231106,164400,7721611150,2725,2725,2725,2725,0
|
|
20231106,164300,7721611150,2725,2725,2725,2725,0
|
|
20231106,164200,7721611150,2725,2725,2725,2725,0
|
|
20231106,164100,7721611150,2725,2725,2725,2725,0
|
|
20231106,164000,7721611150,2725,2725,2725,2725,0
|
|
20231106,163900,7721611150,2725,2725,2725,2725,0
|
|
20231106,163800,7721611150,2725,2725,2725,2725,0
|
|
20231106,163700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,163600,7721611150,2725,2725,2725,2725,0
|
|
20231106,163500,7721611150,2725,2725,2725,2725,0
|
|
20231106,163400,7721611150,2725,2725,2725,2725,0
|
|
20231106,163300,7721611150,2725,2725,2725,2725,0
|
|
20231106,163200,7721611150,2725,2725,2725,2725,0
|
|
20231106,163100,7721611150,2725,2725,2725,2725,0
|
|
20231106,163000,7721611150,2725,2725,2725,2725,0
|
|
20231106,162900,7721611150,2725,2725,2725,2725,0
|
|
20231106,162800,7721611150,2725,2725,2725,2725,0
|
|
20231106,162700,7721611150,2725,2725,2725,2725,0
|
|
20231106,162600,7721611150,2725,2725,2725,2725,0
|
|
20231106,162500,7721611150,2725,2725,2725,2725,0
|
|
20231106,162400,7721611150,2725,2725,2725,2725,0
|
|
20231106,162300,7721611150,2725,2725,2725,2725,0
|
|
20231106,162200,7721611150,2725,2725,2725,2725,0
|
|
20231106,162100,7721611150,2725,2725,2725,2725,0
|
|
20231106,162000,7721611150,2725,2725,2725,2725,0
|
|
20231106,161900,7721611150,2725,2725,2725,2725,0
|
|
20231106,161800,7721611150,2725,2725,2725,2725,0
|
|
20231106,161700,7721611150,2725,2725,2725,2725,0
|
|
20231106,161600,7721611150,2725,2725,2725,2725,0
|
|
20231106,161500,7721611150,2725,2725,2725,2725,0
|
|
20231106,161400,7721611150,2725,2725,2725,2725,0
|
|
20231106,161300,7721611150,2725,2725,2725,2725,0
|
|
20231106,161200,7721611150,2725,2725,2725,2725,0
|
|
20231106,161100,7721611150,2725,2725,2725,2725,0
|
|
20231106,161000,7721611150,2725,2725,2725,2725,0
|
|
20231106,160900,7721611150,2725,2725,2725,2725,0
|
|
20231106,160800,7721611150,2725,2725,2725,2725,0
|
|
20231106,160700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,160600,7721611150,2725,2725,2725,2725,0
|
|
20231106,160500,7721611150,2725,2725,2725,2725,0
|
|
20231106,160400,7721611150,2725,2725,2725,2725,0
|
|
20231106,160300,7721611150,2725,2725,2725,2725,0
|
|
20231106,160200,7721611150,2725,2725,2725,2725,0
|
|
20231106,160100,7721611150,2725,2725,2725,2725,0
|
|
20231106,160000,7721611150,2725,2725,2725,2725,0
|
|
20231106,155900,7721611150,2725,2725,2725,2725,0
|
|
20231106,155800,7721611150,2725,2725,2725,2725,0
|
|
20231106,155700,7721611150,2725,2725,2725,2725,0
|
|
20231106,155600,7721611150,2725,2725,2725,2725,0
|
|
20231106,155500,7721611150,2725,2725,2725,2725,0
|
|
20231106,155400,7721611150,2725,2725,2725,2725,0
|
|
20231106,155300,7721611150,2725,2725,2725,2725,0
|
|
20231106,155200,7721611150,2725,2725,2725,2725,0
|
|
20231106,155100,7721611150,2725,2725,2725,2725,0
|
|
20231106,155000,7721611150,2725,2725,2725,2725,0
|
|
20231106,154900,7721611150,2725,2725,2725,2725,0
|
|
20231106,154800,7721611150,2725,2725,2725,2725,0
|
|
20231106,154700,7721611150,2725,2725,2725,2725,0
|
|
20231106,154600,7721611150,2725,2725,2725,2725,0
|
|
20231106,154500,7721611150,2725,2725,2725,2725,0
|
|
20231106,154400,7721611150,2725,2725,2725,2725,0
|
|
20231106,154300,7721611150,2725,2725,2725,2725,0
|
|
20231106,154200,7721611150,2725,2725,2725,2725,0
|
|
20231106,154100,7721611150,2725,2725,2725,2725,0
|
|
20231106,154000,7721611150,2725,2725,2725,2725,0
|
|
20231106,153900,7721611150,2725,2725,2725,2725,0
|
|
20231106,153800,7721611150,2725,2725,2725,2725,0
|
|
20231106,153700,7721611150,2725,2725,2725,2725,31286
|
|
20231106,153600,7721611150,2725,2725,2725,2725,0
|
|
20231106,153500,7721611150,2725,2725,2725,2725,0
|
|
20231106,153400,7721611150,2725,2725,2725,2725,0
|
|
20231106,153300,7721611150,2725,2725,2725,2725,0
|
|
20231106,153200,7721611150,2725,2725,2725,2725,0
|
|
20231106,153100,7721611150,2725,2725,2725,2725,0
|
|
20231106,153000,7721611150,2725,2725,2725,2725,31286
|
|
20231106,152900,7636356800,2730,2730,2730,2730,0
|
|
20231106,152800,7636356800,2730,2730,2730,2730,0
|
|
20231106,152700,7636356800,2730,2730,2730,2730,0
|
|
20231106,152600,7636356800,2730,2730,2730,2730,0
|
|
20231106,152500,7636356800,2730,2730,2730,2730,0
|
|
20231106,152400,7636356800,2730,2730,2730,2730,0
|
|
20231106,152300,7636356800,2730,2730,2730,2730,0
|
|
20231106,152200,7636356800,2730,2730,2730,2730,0
|
|
20231106,152100,7636356800,2730,2730,2730,2730,0
|
|
20231106,152000,7636356800,2730,2730,2730,2730,0
|
|
20231106,151900,7636356800,2730,2725,2730,2715,27140
|
|
20231106,151800,7562353965,2715,2730,2730,2715,18303
|
|
20231106,151700,7512552020,2730,2725,2730,2725,27391
|
|
20231106,151600,7437849605,2730,2730,2730,2725,2160
|
|
20231106,151500,7431963495,2730,2730,2730,2725,1333
|
|
20231106,151400,7428330930,2730,2725,2730,2720,10083
|
|
20231106,151300,7400854665,2725,2720,2725,2720,812
|
|
20231106,151200,7398644940,2720,2720,2720,2715,3033
|
|
20231106,151100,7390396185,2715,2715,2715,2715,7626
|
|
20231106,151000,7369691595,2720,2720,2725,2715,5755
|
|
20231106,150900,7354037270,2720,2720,2725,2720,1652
|
|
20231106,150800,7349543670,2725,2720,2725,2710,6518
|
|
20231106,150700,7331815660,2710,2715,2720,2710,7350
|
|
20231106,150600,7311841645,2715,2720,2725,2715,8518
|
|
20231106,150500,7288673685,2725,2725,2725,2725,1541
|
|
20231106,150400,7284474460,2725,2725,2725,2715,11607
|
|
20231106,150300,7252882535,2730,2730,2730,2725,3310
|
|
20231106,150200,7243852175,2735,2740,2740,2730,25074
|
|
20231106,150100,7175312770,2740,2740,2745,2735,16244
|
|
20231106,150000,7130805930,2740,2735,2740,2735,10812
|
|
20231106,145900,7101204980,2735,2730,2735,2730,7625
|
|
20231106,145800,7080359185,2735,2730,2735,2730,2315
|
|
20231106,145700,7074039135,2730,2730,2735,2725,7514
|
|
20231106,145600,7053528535,2730,2715,2730,2715,3976
|
|
20231106,145500,7042694135,2725,2720,2725,2720,7571
|
|
20231106,145400,7022098470,2720,2720,2720,2715,3956
|
|
20231106,145300,7011350150,2720,2715,2720,2715,9205
|
|
20231106,145200,6986356810,2715,2715,2715,2710,2751
|
|
20231106,145100,6978887955,2715,2710,2715,2710,14668
|
|
20231106,145000,6939134565,2710,2715,2715,2710,6061
|
|
20231106,144900,6922709230,2715,2710,2715,2710,3766
|
|
20231106,144800,6912488125,2715,2715,2715,2705,335
|
|
20231106,144700,6911580900,2710,2710,2710,2705,6765
|
|
20231106,144600,6893248645,2705,2710,2710,2705,7079
|
|
20231106,144500,6874096305,2710,2710,2710,2710,7
|
|
20231106,144400,6874077335,2710,2705,2710,2700,431
|
|
20231106,144300,6872913470,2700,2705,2710,2700,448
|
|
20231106,144200,6871701850,2705,2710,2710,2705,3565
|
|
20231106,144100,6862058520,2705,2705,2705,2705,458
|
|
20231106,144000,6860819630,2705,2705,2710,2705,1157
|
|
20231106,143900,6857689845,2705,2710,2710,2705,230
|
|
20231106,143800,6857067545,2710,2705,2710,2705,380
|
|
20231106,143700,6856039635,2705,2705,2710,2705,1563
|
|
20231106,143600,6851811700,2705,2700,2705,2700,15144
|
|
20231106,143500,6810920225,2700,2700,2705,2700,1103
|
|
20231106,143400,6807937115,2710,2700,2710,2700,14001
|
|
20231106,143300,6770134405,2705,2705,2710,2700,2151
|
|
20231106,143200,6764319605,2705,2705,2705,2705,161
|
|
20231106,143100,6763884100,2700,2705,2705,2700,1726
|
|
20231106,143000,6759222890,2705,2710,2710,2705,107
|
|
20231106,142900,6758933380,2710,2705,2710,2705,403
|
|
20231106,142800,6757843255,2710,2695,2710,2695,4275
|
|
20231106,142700,6746284325,2700,2695,2700,2695,4149
|
|
20231106,142600,6735082520,2700,2700,2700,2700,1032
|
|
20231106,142500,6732296120,2700,2700,2700,2695,4447
|
|
20231106,142400,6720303220,2700,2705,2705,2700,2378
|
|
20231106,142300,6713881755,2705,2700,2705,2700,222
|
|
20231106,142200,6713282305,2705,2705,2705,2705,11
|
|
20231106,142100,6713252550,2705,2700,2705,2700,83
|
|
20231106,142000,6713028040,2705,2705,2710,2705,1395
|
|
20231106,141900,6709253555,2705,2700,2705,2700,772
|
|
20231106,141800,6707169140,2705,2700,2705,2700,2537
|
|
20231106,141700,6700319090,2705,2705,2705,2705,5
|
|
20231106,141600,6700305565,2705,2700,2705,2700,339
|
|
20231106,141500,6699389165,2695,2700,2700,2695,894
|
|
20231106,141400,6696977120,2695,2695,2700,2695,52
|
|
20231106,141300,6696836965,2700,2700,2705,2700,1057
|
|
20231106,141200,6693983055,2705,2700,2705,2695,1996
|
|
20231106,141100,6688590675,2700,2695,2700,2685,11917
|
|
20231106,141000,6656519740,2695,2705,2710,2695,12975
|
|
20231106,140900,6621485160,2705,2710,2710,2705,968
|
|
20231106,140800,6618866715,2705,2710,2710,2705,133
|
|
20231106,140700,6618506900,2710,2710,2715,2705,809
|
|
20231106,140600,6616314495,2715,2720,2720,2710,539
|
|
20231106,140500,6614851655,2710,2715,2715,2710,2493
|
|
20231106,140400,6608083960,2715,2710,2715,2710,1576
|
|
20231106,140300,6603812980,2710,2705,2710,2705,136
|
|
20231106,140200,6603445060,2705,2705,2710,2705,323
|
|
20231106,140100,6602570835,2705,2705,2710,2705,322
|
|
20231106,140000,6601698255,2705,2705,2705,2705,1578
|
|
20231106,135900,6597429765,2705,2710,2710,2705,181
|
|
20231106,135800,6596940155,2705,2705,2705,2705,501
|
|
20231106,135700,6595584950,2715,2710,2715,2710,1366
|
|
20231106,135600,6591883040,2715,2710,2715,2710,730
|
|
20231106,135500,6589903570,2715,2710,2715,2710,467
|
|
20231106,135400,6588637785,2715,2710,2715,2710,183
|
|
20231106,135300,6588141835,2715,2710,2720,2710,1261
|
|
20231106,135200,6584718975,2715,2720,2720,2710,3607
|
|
20231106,135100,6574926160,2720,2715,2720,2715,528
|
|
20231106,135000,6573492625,2715,2710,2715,2710,898
|
|
20231106,134900,6571054560,2715,2720,2720,2715,2618
|
|
20231106,134800,6563946670,2715,2720,2720,2715,1302
|
|
20231106,134700,6560409605,2720,2720,2720,2715,1903
|
|
20231106,134600,6555236265,2720,2715,2720,2715,1957
|
|
20231106,134500,6549917850,2715,2710,2720,2710,12605
|
|
20231106,134400,6515739050,2705,2705,2705,2700,5346
|
|
20231106,134300,6501278370,2705,2700,2705,2700,74
|
|
20231106,134200,6501078535,2700,2705,2705,2700,551
|
|
20231106,134100,6499589360,2710,2705,2710,2705,1004
|
|
20231106,134000,6496873525,2710,2710,2710,2710,2
|
|
20231106,133900,6496868105,2705,2710,2710,2705,610
|
|
20231106,133800,6495217255,2710,2705,2710,2705,836
|
|
20231106,133700,6492955780,2705,2705,2705,2700,961
|
|
20231106,133600,6490356430,2705,2700,2705,2700,1005
|
|
20231106,133500,6487642905,2700,2700,2700,2690,8497
|
|
20231106,133400,6464712680,2690,2690,2700,2690,642
|
|
20231106,133300,6462985670,2700,2690,2700,2690,553
|
|
20231106,133200,6461497925,2690,2690,2700,2690,121
|
|
20231106,133100,6461171435,2700,2690,2700,2690,565
|
|
20231106,133000,6459651205,2695,2690,2700,2690,1199
|
|
20231106,132900,6456420790,2700,2700,2700,2700,2
|
|
20231106,132800,6456415390,2700,2695,2700,2695,5001
|
|
20231106,132700,6442937690,2700,2700,2700,2690,3507
|
|
20231106,132600,6433486505,2700,2700,2700,2695,2706
|
|
20231106,132500,6426188340,2700,2700,2705,2700,1903
|
|
20231106,132400,6421050230,2705,2700,2705,2700,830
|
|
20231106,132300,6418809170,2700,2695,2700,2695,89
|
|
20231106,132200,6418569295,2695,2700,2700,2695,1368
|
|
20231106,132100,6414880805,2700,2700,2700,2700,987
|
|
20231106,132000,6412215905,2700,2710,2710,2700,2489
|
|
20231106,131900,6405485155,2705,2710,2710,2705,97
|
|
20231106,131800,6405222370,2710,2710,2710,2710,715
|
|
20231106,131700,6403284720,2710,2710,2710,2710,184
|
|
20231106,131600,6402786080,2710,2705,2710,2705,13
|
|
20231106,131500,6402750910,2710,2710,2710,2710,503
|
|
20231106,131400,6401387780,2710,2705,2710,2705,309
|
|
20231106,131300,6400551920,2710,2710,2710,2710,20
|
|
20231106,131200,6400497720,2710,2710,2710,2705,1280
|
|
20231106,131100,6397034060,2710,2710,2710,2710,7
|
|
20231106,131000,6397015090,2710,2710,2710,2710,3023
|
|
20231106,130900,6388822760,2710,2710,2710,2710,16
|
|
20231106,130800,6388779400,2710,2710,2710,2705,94
|
|
20231106,130700,6388524740,2710,2705,2710,2700,9238
|
|
20231106,130600,6363495350,2705,2705,2705,2700,8244
|
|
20231106,130500,6341203830,2705,2700,2705,2700,7395
|
|
20231106,130400,6321208570,2705,2705,2705,2695,4214
|
|
20231106,130300,6309822045,2700,2705,2705,2700,1892
|
|
20231106,130200,6304713625,2705,2690,2705,2690,9999
|
|
20231106,130100,6277755470,2695,2690,2695,2690,137
|
|
20231106,130000,6277386755,2695,2690,2695,2690,1655
|
|
20231106,125900,6272934770,2690,2695,2695,2690,207
|
|
20231106,125800,6272377930,2685,2690,2695,2685,3538
|
|
20231106,125700,6262862070,2690,2690,2695,2690,127
|
|
20231106,125600,6262520390,2695,2695,2695,2690,91
|
|
20231106,125500,6262275580,2690,2690,2695,2690,490
|
|
20231106,125400,6260957435,2690,2695,2695,2690,804
|
|
20231106,125300,6258794610,2695,2690,2695,2690,1794
|
|
20231106,125200,6253968730,2680,2680,2680,2680,425
|
|
20231106,125100,6252829730,2690,2680,2690,2680,202
|
|
20231106,125000,6252288350,2685,2685,2690,2675,7589
|
|
20231106,124900,6231952775,2690,2690,2690,2690,452
|
|
20231106,124800,6230736895,2690,2685,2690,2680,1122
|
|
20231106,124700,6227719275,2680,2685,2685,2680,6753
|
|
20231106,124600,6209615370,2685,2690,2690,2685,10067
|
|
20231106,124500,6182548000,2690,2690,2690,2690,705
|
|
20231106,124400,6180651550,2690,2690,2690,2690,0
|
|
20231106,124300,6180651550,2690,2685,2690,2685,283
|
|
20231106,124200,6179891550,2700,2690,2700,2690,1136
|
|
20231106,124100,6176834360,2695,2695,2695,2690,7325
|
|
20231106,124000,6157123485,2695,2695,2695,2695,40
|
|
20231106,123900,6157015685,2695,2695,2695,2695,1087
|
|
20231106,123800,6154086220,2695,2700,2700,2695,243
|
|
20231106,123700,6153431125,2700,2700,2700,2700,23
|
|
20231106,123600,6153369025,2700,2700,2705,2700,195
|
|
20231106,123500,6152842520,2700,2700,2700,2700,2079
|
|
20231106,123400,6147229220,2700,2695,2700,2695,336
|
|
20231106,123300,6146323070,2700,2690,2700,2690,1248
|
|
20231106,123200,6142956560,2700,2690,2700,2690,310
|
|
20231106,123100,6142122160,2690,2690,2690,2690,20
|
|
20231106,123000,6142068360,2700,2700,2700,2700,166
|
|
20231106,122900,6141620160,2700,2695,2700,2695,1761
|
|
20231106,122800,6136872760,2695,2705,2705,2695,5349
|
|
20231106,122700,6122440270,2700,2705,2705,2700,388
|
|
20231106,122600,6121392010,2705,2705,2705,2700,616
|
|
20231106,122500,6119727585,2705,2705,2710,2705,4507
|
|
20231106,122400,6107528390,2705,2695,2705,2695,1870
|
|
20231106,122300,6102482620,2700,2685,2700,2685,9872
|
|
20231106,122200,6075921065,2685,2685,2685,2685,1140
|
|
20231106,122100,6072860165,2685,2690,2690,2685,1611
|
|
20231106,122000,6068527685,2685,2685,2690,2685,5275
|
|
20231106,121900,6054364305,2685,2690,2690,2685,487
|
|
20231106,121800,6053056110,2690,2690,2690,2690,20
|
|
20231106,121700,6053002310,2690,2685,2690,2685,1994
|
|
20231106,121600,6047638695,2690,2690,2690,2690,2600
|
|
20231106,121500,6040644695,2690,2690,2690,2690,1572
|
|
20231106,121400,6036416015,2695,2700,2700,2695,459
|
|
20231106,121300,6035178965,2695,2700,2700,2695,55
|
|
20231106,121200,6035030735,2700,2695,2700,2690,2606
|
|
20231106,121100,6028018180,2690,2695,2695,2690,253
|
|
20231106,121000,6027336745,2695,2695,2700,2695,3009
|
|
20231106,120900,6019227240,2695,2695,2695,2695,1520
|
|
20231106,120800,6015130840,2695,2705,2705,2695,88
|
|
20231106,120700,6014893445,2705,2695,2705,2695,5777
|
|
20231106,120600,5999306720,2695,2695,2700,2695,4459
|
|
20231106,120500,5987289210,2695,2690,2695,2690,825
|
|
20231106,120400,5985066440,2695,2700,2700,2690,958
|
|
20231106,120300,5982483690,2695,2700,2700,2695,1362
|
|
20231106,120200,5978807790,2700,2695,2705,2695,1241
|
|
20231106,120100,5975457090,2700,2700,2700,2700,13
|
|
20231106,120000,5975421990,2690,2690,2690,2690,3
|
|
20231106,115900,5975413920,2705,2700,2705,2700,2350
|
|
20231106,115800,5969068875,2700,2700,2705,2700,203
|
|
20231106,115700,5968519770,2705,2700,2710,2695,20451
|
|
20231106,115600,5913242285,2695,2690,2695,2685,6082
|
|
20231106,115500,5896867345,2695,2690,2695,2690,976
|
|
20231106,115400,5894241750,2690,2690,2690,2690,1607
|
|
20231106,115300,5889918920,2690,2690,2690,2685,2916
|
|
20231106,115200,5882074905,2690,2695,2695,2690,649
|
|
20231106,115100,5880328800,2700,2695,2700,2695,11766
|
|
20231106,115000,5848564575,2690,2690,2695,2690,1581
|
|
20231106,114900,5844311565,2695,2695,2695,2690,239
|
|
20231106,114800,5843667640,2695,2700,2705,2695,1470
|
|
20231106,114700,5839699590,2700,2695,2700,2690,13586
|
|
20231106,114600,5803047665,2695,2680,2700,2675,41974
|
|
20231106,114500,5690244980,2680,2670,2680,2670,6976
|
|
20231106,114400,5671566690,2680,2680,2680,2670,4234
|
|
20231106,114300,5660249810,2685,2675,2690,2675,37268
|
|
20231106,114200,5560202200,2680,2670,2685,2665,36207
|
|
20231106,114100,5463395965,2670,2660,2670,2660,2152
|
|
20231106,114000,5457661960,2665,2665,2665,2665,6
|
|
20231106,113900,5457645970,2670,2665,2670,2660,4315
|
|
20231106,113800,5446146755,2665,2665,2665,2660,2029
|
|
20231106,113700,5440749605,2660,2665,2665,2660,13374
|
|
20231106,113600,5405173755,2670,2670,2670,2665,650
|
|
20231106,113500,5403440745,2670,2660,2670,2660,630
|
|
20231106,113400,5401763885,2660,2665,2670,2660,8710
|
|
20231106,113300,5378586755,2665,2675,2675,2665,1013
|
|
20231106,113200,5375877400,2670,2675,2675,2665,7750
|
|
20231106,113100,5355219060,2670,2670,2675,2670,2435
|
|
20231106,113000,5348713840,2670,2670,2670,2670,67
|
|
20231106,112900,5348534950,2670,2665,2670,2660,5420
|
|
20231106,112800,5334104340,2665,2670,2670,2665,21
|
|
20231106,112700,5334048275,2665,2665,2665,2665,100
|
|
20231106,112600,5333781775,2665,2660,2670,2660,3074
|
|
20231106,112500,5325582350,2660,2660,2665,2655,7003
|
|
20231106,112400,5306955545,2660,2670,2670,2660,13175
|
|
20231106,112300,5271907870,2665,2665,2670,2660,7218
|
|
20231106,112200,5252696575,2665,2665,2670,2660,3108
|
|
20231106,112100,5244418905,2665,2670,2670,2660,4583
|
|
20231106,112000,5232204940,2665,2665,2670,2660,1516
|
|
20231106,111900,5228161375,2660,2665,2670,2660,25228
|
|
20231106,111800,5161050440,2665,2675,2675,2660,27849
|
|
20231106,111700,5086823220,2670,2675,2680,2670,10313
|
|
20231106,111600,5059274775,2675,2675,2680,2670,1370
|
|
20231106,111500,5055610085,2680,2675,2680,2670,4502
|
|
20231106,111400,5043581670,2680,2675,2680,2670,5167
|
|
20231106,111300,5029782775,2675,2675,2680,2670,10381
|
|
20231106,111200,5002024850,2675,2670,2680,2665,9514
|
|
20231106,111100,4976612445,2670,2670,2675,2665,11427
|
|
20231106,111000,4946090885,2670,2675,2675,2670,1305
|
|
20231106,110900,4942606125,2670,2670,2675,2670,9844
|
|
20231106,110800,4916307035,2670,2670,2675,2665,3955
|
|
20231106,110700,4905749970,2670,2675,2680,2665,23408
|
|
20231106,110600,4843215640,2675,2670,2675,2670,11343
|
|
20231106,110500,4812876180,2675,2680,2680,2670,6491
|
|
20231106,110400,4795513785,2675,2690,2690,2675,22135
|
|
20231106,110300,4736233660,2685,2690,2690,2685,179
|
|
20231106,110200,4735752900,2690,2700,2700,2685,3443
|
|
20231106,110100,4726491595,2700,2700,2700,2695,82
|
|
20231106,110000,4726270495,2695,2705,2705,2695,26
|
|
20231106,105900,4726200275,2705,2685,2705,2685,81071
|
|
20231106,105800,4508118520,2690,2695,2695,2685,5021
|
|
20231106,105700,4494617995,2695,2690,2695,2680,91
|
|
20231106,105600,4494373730,2695,2675,2695,2675,3692
|
|
20231106,105500,4484460890,2675,2695,2700,2670,37515
|
|
20231106,105400,4383799680,2695,2705,2705,2695,3277
|
|
20231106,105300,4374949135,2705,2705,2705,2705,606
|
|
20231106,105200,4373309905,2705,2700,2705,2700,6770
|
|
20231106,105100,4355006055,2700,2700,2705,2700,3496
|
|
20231106,105000,4345566310,2705,2705,2705,2695,3860
|
|
20231106,104900,4335144875,2700,2700,2700,2695,5353
|
|
20231106,104800,4320711010,2700,2705,2710,2700,4323
|
|
20231106,104700,4309022675,2705,2710,2710,2705,590
|
|
20231106,104600,4307425370,2710,2705,2710,2705,5764
|
|
20231106,104500,4291811935,2705,2700,2705,2700,3962
|
|
20231106,104400,4281113460,2700,2705,2710,2700,5182
|
|
20231106,104300,4267097040,2705,2710,2710,2705,3322
|
|
20231106,104200,4258107280,2710,2710,2710,2710,485
|
|
20231106,104100,4256792930,2705,2705,2710,2705,76
|
|
20231106,104000,4256587250,2710,2710,2710,2710,801
|
|
20231106,103900,4254416540,2710,2710,2715,2705,3436
|
|
20231106,103800,4245106560,2710,2705,2710,2705,2482
|
|
20231106,103700,4238381865,2705,2705,2710,2705,54
|
|
20231106,103600,4238235545,2705,2705,2710,2705,6803
|
|
20231106,103500,4219830575,2700,2700,2705,2695,1038
|
|
20231106,103400,4217028115,2695,2705,2705,2695,831
|
|
20231106,103300,4214786545,2705,2700,2705,2695,11453
|
|
20231106,103200,4183863300,2695,2695,2695,2690,6962
|
|
20231106,103100,4165102190,2690,2690,2690,2685,45
|
|
20231106,103000,4164981145,2690,2690,2690,2685,3191
|
|
20231106,102900,4156406855,2690,2695,2695,2690,545
|
|
20231106,102800,4154940645,2690,2690,2690,2685,1643
|
|
20231106,102700,4150521575,2685,2690,2695,2680,3797
|
|
20231106,102600,4140323015,2685,2690,2695,2685,4432
|
|
20231106,102500,4128402970,2690,2690,2690,2680,1784
|
|
20231106,102400,4123611625,2690,2680,2690,2680,8676
|
|
20231106,102300,4100339225,2680,2680,2690,2675,6021
|
|
20231106,102200,4084201205,2680,2695,2695,2675,3673
|
|
20231106,102100,4074357760,2695,2685,2695,2675,36612
|
|
20231106,102000,3976305135,2685,2685,2690,2685,9206
|
|
20231106,101900,3951579565,2690,2690,2695,2685,2202
|
|
20231106,101800,3945656670,2690,2695,2700,2690,4991
|
|
20231106,101700,3932216470,2700,2695,2700,2690,17982
|
|
20231106,101600,3883750565,2690,2685,2695,2685,1538
|
|
20231106,101500,3879608165,2695,2695,2695,2685,477
|
|
20231106,101400,3878325655,2680,2695,2700,2680,12584
|
|
20231106,101300,3844522570,2695,2695,2695,2685,2533
|
|
20231106,101200,3837702945,2685,2695,2695,2685,1501
|
|
20231106,101100,3833669405,2695,2685,2700,2685,5519
|
|
20231106,101000,3818796110,2695,2690,2695,2690,3060
|
|
20231106,100900,3810564685,2695,2695,2695,2690,5181
|
|
20231106,100800,3796627770,2690,2680,2690,2675,6411
|
|
20231106,100700,3779421395,2680,2680,2685,2675,27253
|
|
20231106,100600,3706461880,2680,2685,2690,2680,10830
|
|
20231106,100500,3677404810,2690,2690,2695,2685,2363
|
|
20231106,100400,3671057395,2690,2690,2695,2685,4641
|
|
20231106,100300,3658572435,2690,2685,2690,2685,3126
|
|
20231106,100200,3650176165,2680,2680,2685,2675,16320
|
|
20231106,100100,3606445585,2675,2685,2685,2675,28564
|
|
20231106,100000,3529972565,2685,2700,2700,2685,32444
|
|
20231106,095900,3442772565,2700,2700,2700,2695,3069
|
|
20231106,095800,3434499740,2700,2705,2705,2700,1493
|
|
20231106,095700,3430467175,2705,2695,2705,2695,4598
|
|
20231106,095600,3418068755,2695,2700,2700,2690,14801
|
|
20231106,095500,3378159630,2700,2700,2710,2695,9388
|
|
20231106,095400,3352805245,2705,2705,2710,2700,4118
|
|
20231106,095300,3341666830,2705,2705,2715,2705,4103
|
|
20231106,095200,3330560630,2705,2705,2715,2700,8108
|
|
20231106,095100,3308612550,2705,2705,2710,2700,4439
|
|
20231106,095000,3296601075,2700,2700,2705,2690,9024
|
|
20231106,094900,3272226895,2705,2700,2705,2675,25105
|
|
20231106,094800,3204767990,2705,2700,2710,2680,51198
|
|
20231106,094700,3067042610,2700,2720,2725,2695,64983
|
|
20231106,094600,2891394100,2725,2720,2730,2720,29209
|
|
20231106,094500,2811828870,2720,2720,2720,2715,4663
|
|
20231106,094400,2799145525,2720,2720,2720,2715,3383
|
|
20231106,094300,2789960540,2720,2720,2720,2715,239
|
|
20231106,094200,2789311480,2720,2715,2720,2710,7365
|
|
20231106,094100,2769333190,2715,2715,2715,2705,3461
|
|
20231106,094000,2759944810,2710,2715,2715,2710,2525
|
|
20231106,093900,2753095435,2715,2705,2715,2705,7973
|
|
20231106,093800,2731495585,2710,2710,2710,2705,1853
|
|
20231106,093700,2726482045,2710,2705,2710,2705,10317
|
|
20231106,093600,2698574360,2705,2715,2715,2705,15454
|
|
20231106,093500,2656695095,2715,2720,2720,2715,3905
|
|
20231106,093400,2646089355,2720,2710,2720,2710,2502
|
|
20231106,093300,2639289905,2725,2715,2725,2705,13949
|
|
20231106,093200,2601398680,2715,2720,2720,2710,9224
|
|
20231106,093100,2576386055,2720,2720,2720,2705,1367
|
|
20231106,093000,2572679530,2720,2720,2720,2710,8105
|
|
20231106,092900,2550692780,2710,2720,2720,2705,4532
|
|
20231106,092800,2538402525,2710,2730,2740,2710,26413
|
|
20231106,092700,2466618825,2730,2710,2730,2705,15236
|
|
20231106,092600,2425186325,2705,2705,2710,2700,11191
|
|
20231106,092500,2394940495,2705,2710,2710,2705,9314
|
|
20231106,092400,2369745870,2710,2705,2710,2700,7159
|
|
20231106,092300,2350363575,2700,2695,2715,2690,14138
|
|
20231106,092200,2312198155,2690,2710,2710,2690,11193
|
|
20231106,092100,2282057845,2715,2695,2715,2695,30614
|
|
20231106,092000,2199248150,2700,2695,2705,2690,6961
|
|
20231106,091900,2180485740,2690,2695,2700,2690,9569
|
|
20231106,091800,2154698175,2695,2690,2705,2690,10771
|
|
20231106,091700,2125661865,2690,2685,2690,2675,17797
|
|
20231106,091600,2077892410,2690,2685,2700,2680,9870
|
|
20231106,091500,2051302830,2685,2690,2695,2680,24466
|
|
20231106,091400,1985511770,2690,2675,2690,2670,8225
|
|
20231106,091300,1963468715,2675,2660,2675,2655,11487
|
|
20231106,091200,1932861165,2660,2670,2675,2655,15364
|
|
20231106,091100,1891970835,2665,2650,2685,2650,33035
|
|
20231106,091000,1803939730,2650,2655,2655,2645,23796
|
|
20231106,090900,1740883055,2650,2665,2680,2635,54643
|
|
20231106,090800,1595843310,2660,2670,2675,2640,102652
|
|
20231106,090700,1323275630,2675,2705,2710,2675,36696
|
|
20231106,090600,1224466440,2705,2720,2720,2700,24339
|
|
20231106,090500,1158632265,2720,2710,2720,2700,50947
|
|
20231106,090400,1020613200,2710,2695,2710,2690,44231
|
|
20231106,090300,901314415,2695,2750,2760,2690,103688
|
|
20231106,090200,619040630,2750,2750,2760,2730,45629
|
|
20231106,090100,494063925,2750,2790,2810,2745,51326
|
|
20231106,090000,352265170,2790,2825,2830,2775,122892
|