609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,190500,4626819595,2580,2580,2580,2580,0
|
|
20231107,190400,4626819595,2580,2580,2580,2580,0
|
|
20231107,190300,4626819595,2580,2580,2580,2580,0
|
|
20231107,190200,4626819595,2580,2580,2580,2580,0
|
|
20231107,190100,4626819595,2580,2580,2580,2580,0
|
|
20231107,190000,4626819595,2580,2580,2580,2580,0
|
|
20231107,185900,4626819595,2580,2580,2580,2580,0
|
|
20231107,185800,4626819595,2580,2580,2580,2580,0
|
|
20231107,185700,4626819595,2580,2580,2580,2580,0
|
|
20231107,185600,4626819595,2580,2580,2580,2580,0
|
|
20231107,185500,4626819595,2580,2580,2580,2580,0
|
|
20231107,185400,4626819595,2580,2580,2580,2580,0
|
|
20231107,185300,4626819595,2580,2580,2580,2580,0
|
|
20231107,185200,4626819595,2580,2580,2580,2580,0
|
|
20231107,185100,4626819595,2580,2580,2580,2580,0
|
|
20231107,185000,4626819595,2580,2580,2580,2580,0
|
|
20231107,184900,4626819595,2580,2580,2580,2580,0
|
|
20231107,184800,4626819595,2580,2580,2580,2580,0
|
|
20231107,184700,4626819595,2580,2580,2580,2580,0
|
|
20231107,184600,4626819595,2580,2580,2580,2580,0
|
|
20231107,184500,4626819595,2580,2580,2580,2580,0
|
|
20231107,184400,4626819595,2580,2580,2580,2580,0
|
|
20231107,184300,4626819595,2580,2580,2580,2580,0
|
|
20231107,184200,4626819595,2580,2580,2580,2580,0
|
|
20231107,184100,4626819595,2580,2580,2580,2580,0
|
|
20231107,184000,4626819595,2580,2580,2580,2580,0
|
|
20231107,183900,4626819595,2580,2580,2580,2580,0
|
|
20231107,183800,4626819595,2580,2580,2580,2580,0
|
|
20231107,183700,4626819595,2580,2580,2580,2580,0
|
|
20231107,183600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,183500,4626819595,2580,2580,2580,2580,0
|
|
20231107,183400,4626819595,2580,2580,2580,2580,0
|
|
20231107,183300,4626819595,2580,2580,2580,2580,0
|
|
20231107,183200,4626819595,2580,2580,2580,2580,0
|
|
20231107,183100,4626819595,2580,2580,2580,2580,0
|
|
20231107,183000,4626819595,2580,2580,2580,2580,0
|
|
20231107,182900,4626819595,2580,2580,2580,2580,0
|
|
20231107,182800,4626819595,2580,2580,2580,2580,0
|
|
20231107,182700,4626819595,2580,2580,2580,2580,0
|
|
20231107,182600,4626819595,2580,2580,2580,2580,0
|
|
20231107,182500,4626819595,2580,2580,2580,2580,0
|
|
20231107,182400,4626819595,2580,2580,2580,2580,0
|
|
20231107,182300,4626819595,2580,2580,2580,2580,0
|
|
20231107,182200,4626819595,2580,2580,2580,2580,0
|
|
20231107,182100,4626819595,2580,2580,2580,2580,0
|
|
20231107,182000,4626819595,2580,2580,2580,2580,0
|
|
20231107,181900,4626819595,2580,2580,2580,2580,0
|
|
20231107,181800,4626819595,2580,2580,2580,2580,0
|
|
20231107,181700,4626819595,2580,2580,2580,2580,0
|
|
20231107,181600,4626819595,2580,2580,2580,2580,0
|
|
20231107,181500,4626819595,2580,2580,2580,2580,0
|
|
20231107,181400,4626819595,2580,2580,2580,2580,0
|
|
20231107,181300,4626819595,2580,2580,2580,2580,0
|
|
20231107,181200,4626819595,2580,2580,2580,2580,0
|
|
20231107,181100,4626819595,2580,2580,2580,2580,0
|
|
20231107,181000,4626819595,2580,2580,2580,2580,0
|
|
20231107,180900,4626819595,2580,2580,2580,2580,0
|
|
20231107,180800,4626819595,2580,2580,2580,2580,0
|
|
20231107,180700,4626819595,2580,2580,2580,2580,0
|
|
20231107,180600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,180500,4626819595,2580,2580,2580,2580,0
|
|
20231107,180400,4626819595,2580,2580,2580,2580,0
|
|
20231107,180300,4626819595,2580,2580,2580,2580,0
|
|
20231107,180200,4626819595,2580,2580,2580,2580,0
|
|
20231107,180100,4626819595,2580,2580,2580,2580,0
|
|
20231107,180000,4626819595,2580,2580,2580,2580,0
|
|
20231107,175900,4626819595,2580,2580,2580,2580,0
|
|
20231107,175800,4626819595,2580,2580,2580,2580,0
|
|
20231107,175700,4626819595,2580,2580,2580,2580,0
|
|
20231107,175600,4626819595,2580,2580,2580,2580,0
|
|
20231107,175500,4626819595,2580,2580,2580,2580,0
|
|
20231107,175400,4626819595,2580,2580,2580,2580,0
|
|
20231107,175300,4626819595,2580,2580,2580,2580,0
|
|
20231107,175200,4626819595,2580,2580,2580,2580,0
|
|
20231107,175100,4626819595,2580,2580,2580,2580,0
|
|
20231107,175000,4626819595,2580,2580,2580,2580,0
|
|
20231107,174900,4626819595,2580,2580,2580,2580,0
|
|
20231107,174800,4626819595,2580,2580,2580,2580,0
|
|
20231107,174700,4626819595,2580,2580,2580,2580,0
|
|
20231107,174600,4626819595,2580,2580,2580,2580,0
|
|
20231107,174500,4626819595,2580,2580,2580,2580,0
|
|
20231107,174400,4626819595,2580,2580,2580,2580,0
|
|
20231107,174300,4626819595,2580,2580,2580,2580,0
|
|
20231107,174200,4626819595,2580,2580,2580,2580,0
|
|
20231107,174100,4626819595,2580,2580,2580,2580,0
|
|
20231107,174000,4626819595,2580,2580,2580,2580,0
|
|
20231107,173900,4626819595,2580,2580,2580,2580,0
|
|
20231107,173800,4626819595,2580,2580,2580,2580,0
|
|
20231107,173700,4626819595,2580,2580,2580,2580,0
|
|
20231107,173600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,173500,4626819595,2580,2580,2580,2580,0
|
|
20231107,173400,4626819595,2580,2580,2580,2580,0
|
|
20231107,173300,4626819595,2580,2580,2580,2580,0
|
|
20231107,173200,4626819595,2580,2580,2580,2580,0
|
|
20231107,173100,4626819595,2580,2580,2580,2580,0
|
|
20231107,173000,4626819595,2580,2580,2580,2580,0
|
|
20231107,172900,4626819595,2580,2580,2580,2580,0
|
|
20231107,172800,4626819595,2580,2580,2580,2580,0
|
|
20231107,172700,4626819595,2580,2580,2580,2580,0
|
|
20231107,172600,4626819595,2580,2580,2580,2580,0
|
|
20231107,172500,4626819595,2580,2580,2580,2580,0
|
|
20231107,172400,4626819595,2580,2580,2580,2580,0
|
|
20231107,172300,4626819595,2580,2580,2580,2580,0
|
|
20231107,172200,4626819595,2580,2580,2580,2580,0
|
|
20231107,172100,4626819595,2580,2580,2580,2580,0
|
|
20231107,172000,4626819595,2580,2580,2580,2580,0
|
|
20231107,171900,4626819595,2580,2580,2580,2580,0
|
|
20231107,171800,4626819595,2580,2580,2580,2580,0
|
|
20231107,171700,4626819595,2580,2580,2580,2580,0
|
|
20231107,171600,4626819595,2580,2580,2580,2580,0
|
|
20231107,171500,4626819595,2580,2580,2580,2580,0
|
|
20231107,171400,4626819595,2580,2580,2580,2580,0
|
|
20231107,171300,4626819595,2580,2580,2580,2580,0
|
|
20231107,171200,4626819595,2580,2580,2580,2580,0
|
|
20231107,171100,4626819595,2580,2580,2580,2580,0
|
|
20231107,171000,4626819595,2580,2580,2580,2580,0
|
|
20231107,170900,4626819595,2580,2580,2580,2580,0
|
|
20231107,170800,4626819595,2580,2580,2580,2580,0
|
|
20231107,170700,4626819595,2580,2580,2580,2580,0
|
|
20231107,170600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,170500,4626819595,2580,2580,2580,2580,0
|
|
20231107,170400,4626819595,2580,2580,2580,2580,0
|
|
20231107,170300,4626819595,2580,2580,2580,2580,0
|
|
20231107,170200,4626819595,2580,2580,2580,2580,0
|
|
20231107,170100,4626819595,2580,2580,2580,2580,0
|
|
20231107,170000,4626819595,2580,2580,2580,2580,0
|
|
20231107,165900,4626819595,2580,2580,2580,2580,0
|
|
20231107,165800,4626819595,2580,2580,2580,2580,0
|
|
20231107,165700,4626819595,2580,2580,2580,2580,0
|
|
20231107,165600,4626819595,2580,2580,2580,2580,0
|
|
20231107,165500,4626819595,2580,2580,2580,2580,0
|
|
20231107,165400,4626819595,2580,2580,2580,2580,0
|
|
20231107,165300,4626819595,2580,2580,2580,2580,0
|
|
20231107,165200,4626819595,2580,2580,2580,2580,0
|
|
20231107,165100,4626819595,2580,2580,2580,2580,0
|
|
20231107,165000,4626819595,2580,2580,2580,2580,0
|
|
20231107,164900,4626819595,2580,2580,2580,2580,0
|
|
20231107,164800,4626819595,2580,2580,2580,2580,0
|
|
20231107,164700,4626819595,2580,2580,2580,2580,0
|
|
20231107,164600,4626819595,2580,2580,2580,2580,0
|
|
20231107,164500,4626819595,2580,2580,2580,2580,0
|
|
20231107,164400,4626819595,2580,2580,2580,2580,0
|
|
20231107,164300,4626819595,2580,2580,2580,2580,0
|
|
20231107,164200,4626819595,2580,2580,2580,2580,0
|
|
20231107,164100,4626819595,2580,2580,2580,2580,0
|
|
20231107,164000,4626819595,2580,2580,2580,2580,0
|
|
20231107,163900,4626819595,2580,2580,2580,2580,0
|
|
20231107,163800,4626819595,2580,2580,2580,2580,0
|
|
20231107,163700,4626819595,2580,2580,2580,2580,0
|
|
20231107,163600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,163500,4626819595,2580,2580,2580,2580,0
|
|
20231107,163400,4626819595,2580,2580,2580,2580,0
|
|
20231107,163300,4626819595,2580,2580,2580,2580,0
|
|
20231107,163200,4626819595,2580,2580,2580,2580,0
|
|
20231107,163100,4626819595,2580,2580,2580,2580,0
|
|
20231107,163000,4626819595,2580,2580,2580,2580,0
|
|
20231107,162900,4626819595,2580,2580,2580,2580,0
|
|
20231107,162800,4626819595,2580,2580,2580,2580,0
|
|
20231107,162700,4626819595,2580,2580,2580,2580,0
|
|
20231107,162600,4626819595,2580,2580,2580,2580,0
|
|
20231107,162500,4626819595,2580,2580,2580,2580,0
|
|
20231107,162400,4626819595,2580,2580,2580,2580,0
|
|
20231107,162300,4626819595,2580,2580,2580,2580,0
|
|
20231107,162200,4626819595,2580,2580,2580,2580,0
|
|
20231107,162100,4626819595,2580,2580,2580,2580,0
|
|
20231107,162000,4626819595,2580,2580,2580,2580,0
|
|
20231107,161900,4626819595,2580,2580,2580,2580,0
|
|
20231107,161800,4626819595,2580,2580,2580,2580,0
|
|
20231107,161700,4626819595,2580,2580,2580,2580,0
|
|
20231107,161600,4626819595,2580,2580,2580,2580,0
|
|
20231107,161500,4626819595,2580,2580,2580,2580,0
|
|
20231107,161400,4626819595,2580,2580,2580,2580,0
|
|
20231107,161300,4626819595,2580,2580,2580,2580,0
|
|
20231107,161200,4626819595,2580,2580,2580,2580,0
|
|
20231107,161100,4626819595,2580,2580,2580,2580,0
|
|
20231107,161000,4626819595,2580,2580,2580,2580,0
|
|
20231107,160900,4626819595,2580,2580,2580,2580,0
|
|
20231107,160800,4626819595,2580,2580,2580,2580,0
|
|
20231107,160700,4626819595,2580,2580,2580,2580,0
|
|
20231107,160600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,160500,4626819595,2580,2580,2580,2580,0
|
|
20231107,160400,4626819595,2580,2580,2580,2580,0
|
|
20231107,160300,4626819595,2580,2580,2580,2580,0
|
|
20231107,160200,4626819595,2580,2580,2580,2580,0
|
|
20231107,160100,4626819595,2580,2580,2580,2580,0
|
|
20231107,160000,4626819595,2580,2580,2580,2580,0
|
|
20231107,155900,4626819595,2580,2580,2580,2580,0
|
|
20231107,155800,4626819595,2580,2580,2580,2580,0
|
|
20231107,155700,4626819595,2580,2580,2580,2580,0
|
|
20231107,155600,4626819595,2580,2580,2580,2580,0
|
|
20231107,155500,4626819595,2580,2580,2580,2580,0
|
|
20231107,155400,4626819595,2580,2580,2580,2580,0
|
|
20231107,155300,4626819595,2580,2580,2580,2580,0
|
|
20231107,155200,4626819595,2580,2580,2580,2580,0
|
|
20231107,155100,4626819595,2580,2580,2580,2580,0
|
|
20231107,155000,4626819595,2580,2580,2580,2580,0
|
|
20231107,154900,4626819595,2580,2580,2580,2580,0
|
|
20231107,154800,4626819595,2580,2580,2580,2580,0
|
|
20231107,154700,4626819595,2580,2580,2580,2580,0
|
|
20231107,154600,4626819595,2580,2580,2580,2580,0
|
|
20231107,154500,4626819595,2580,2580,2580,2580,0
|
|
20231107,154400,4626819595,2580,2580,2580,2580,0
|
|
20231107,154300,4626819595,2580,2580,2580,2580,0
|
|
20231107,154200,4626819595,2580,2580,2580,2580,0
|
|
20231107,154100,4626819595,2580,2580,2580,2580,0
|
|
20231107,154000,4626819595,2580,2580,2580,2580,0
|
|
20231107,153900,4626819595,2580,2580,2580,2580,0
|
|
20231107,153800,4626819595,2580,2580,2580,2580,0
|
|
20231107,153700,4626819595,2580,2580,2580,2580,0
|
|
20231107,153600,4626819595,2580,2580,2580,2580,33817
|
|
20231107,153500,4626819595,2580,2580,2580,2580,0
|
|
20231107,153400,4626819595,2580,2580,2580,2580,0
|
|
20231107,153300,4626819595,2580,2580,2580,2580,0
|
|
20231107,153200,4626819595,2580,2580,2580,2580,0
|
|
20231107,153100,4626819595,2580,2580,2580,2580,0
|
|
20231107,153000,4626819595,2580,2580,2580,2580,33817
|
|
20231107,152900,4539571735,2585,2585,2585,2585,0
|
|
20231107,152800,4539571735,2585,2585,2585,2585,0
|
|
20231107,152700,4539571735,2585,2585,2585,2585,0
|
|
20231107,152600,4539571735,2585,2585,2585,2585,0
|
|
20231107,152500,4539571735,2585,2585,2585,2585,0
|
|
20231107,152400,4539571735,2585,2585,2585,2585,0
|
|
20231107,152300,4539571735,2585,2585,2585,2585,0
|
|
20231107,152200,4539571735,2585,2585,2585,2585,0
|
|
20231107,152100,4539571735,2585,2585,2585,2585,0
|
|
20231107,152000,4539571735,2585,2585,2585,2585,0
|
|
20231107,151900,4539571735,2585,2590,2590,2580,12270
|
|
20231107,151800,4507897725,2595,2590,2595,2585,3578
|
|
20231107,151700,4498630700,2580,2580,2585,2575,5575
|
|
20231107,151600,4484246555,2575,2575,2580,2575,2079
|
|
20231107,151500,4478892780,2580,2570,2580,2570,806
|
|
20231107,151400,4476815135,2570,2575,2575,2570,29000
|
|
20231107,151300,4402280140,2580,2575,2580,2575,4029
|
|
20231107,151200,4391902965,2580,2580,2580,2575,3303
|
|
20231107,151100,4383393125,2580,2580,2580,2580,793
|
|
20231107,151000,4381347185,2580,2585,2585,2575,2175
|
|
20231107,150900,4375739785,2585,2580,2585,2580,3388
|
|
20231107,150800,4366998735,2585,2585,2585,2575,8816
|
|
20231107,150700,4344275285,2585,2585,2585,2580,1227
|
|
20231107,150600,4341108490,2585,2580,2585,2580,2115
|
|
20231107,150500,4335646720,2580,2580,2585,2580,897
|
|
20231107,150400,4333332430,2580,2580,2585,2580,472
|
|
20231107,150300,4332114535,2580,2575,2580,2575,742
|
|
20231107,150200,4330201875,2580,2580,2585,2580,434
|
|
20231107,150100,4329082145,2580,2580,2590,2580,5742
|
|
20231107,150000,4314257745,2580,2575,2580,2575,2500
|
|
20231107,145900,4307820235,2575,2565,2575,2565,4715
|
|
20231107,145800,4295702860,2565,2560,2565,2560,3004
|
|
20231107,145700,4288002600,2560,2565,2565,2560,4246
|
|
20231107,145600,4277132520,2560,2560,2565,2555,2431
|
|
20231107,145500,4270908980,2565,2555,2565,2555,1025
|
|
20231107,145400,4268285445,2560,2565,2565,2560,11590
|
|
20231107,145300,4238614040,2565,2560,2565,2555,11663
|
|
20231107,145200,4208805175,2560,2560,2560,2560,274
|
|
20231107,145100,4208103735,2565,2565,2565,2560,804
|
|
20231107,145000,4206045260,2560,2565,2565,2555,12405
|
|
20231107,144900,4174305915,2565,2570,2570,2565,2295
|
|
20231107,144800,4168419205,2570,2565,2570,2560,10998
|
|
20231107,144700,4140225820,2570,2575,2575,2570,2733
|
|
20231107,144600,4133201765,2575,2575,2575,2570,115
|
|
20231107,144500,4132905655,2575,2575,2575,2575,214
|
|
20231107,144400,4132354605,2570,2565,2570,2565,6104
|
|
20231107,144300,4116696435,2565,2575,2575,2565,11628
|
|
20231107,144200,4086864305,2570,2575,2575,2570,1408
|
|
20231107,144100,4083244240,2575,2570,2575,2570,1429
|
|
20231107,144000,4079567455,2575,2575,2575,2575,57
|
|
20231107,143900,4079420680,2565,2575,2575,2565,3876
|
|
20231107,143800,4069457550,2575,2575,2580,2575,1078
|
|
20231107,143700,4066681690,2575,2575,2575,2575,1999
|
|
20231107,143600,4061534265,2575,2575,2580,2570,2373
|
|
20231107,143500,4055423770,2575,2570,2575,2565,3859
|
|
20231107,143400,4045510890,2570,2575,2575,2565,24222
|
|
20231107,143300,3983250810,2575,2580,2580,2575,1333
|
|
20231107,143200,3979816670,2580,2580,2580,2580,1350
|
|
20231107,143100,3976333670,2580,2575,2580,2575,143
|
|
20231107,143000,3975965240,2580,2580,2580,2575,697
|
|
20231107,142900,3974167380,2580,2575,2580,2575,1001
|
|
20231107,142800,3971589800,2580,2580,2580,2580,100
|
|
20231107,142700,3971331800,2580,2580,2580,2575,2138
|
|
20231107,142600,3965825245,2580,2580,2580,2580,1489
|
|
20231107,142500,3961983625,2580,2580,2580,2580,11
|
|
20231107,142400,3961955245,2580,2580,2580,2580,1305
|
|
20231107,142300,3958588345,2585,2585,2595,2585,220
|
|
20231107,142200,3958019635,2590,2590,2590,2590,480
|
|
20231107,142100,3956776435,2590,2590,2590,2590,10
|
|
20231107,142000,3956750535,2585,2585,2585,2585,209
|
|
20231107,141900,3956210270,2585,2585,2585,2585,300
|
|
20231107,141800,3955434770,2585,2585,2585,2585,2
|
|
20231107,141700,3955429600,2585,2585,2585,2580,266
|
|
20231107,141600,3954743090,2580,2580,2585,2580,4824
|
|
20231107,141500,3942297150,2580,2585,2585,2580,301
|
|
20231107,141400,3941520565,2585,2585,2590,2585,707
|
|
20231107,141300,3939692965,2590,2590,2590,2590,179
|
|
20231107,141200,3939229355,2595,2595,2595,2590,1110
|
|
20231107,141100,3936353950,2595,2600,2600,2595,5
|
|
20231107,141000,3936340960,2600,2600,2600,2600,901
|
|
20231107,140900,3933998360,2595,2590,2595,2590,25
|
|
20231107,140800,3933933545,2600,2600,2600,2600,2
|
|
20231107,140700,3933928345,2590,2600,2600,2590,44
|
|
20231107,140600,3933813985,2590,2595,2595,2590,1600
|
|
20231107,140500,3929669000,2600,2600,2600,2600,77
|
|
20231107,140400,3929468800,2590,2590,2590,2590,41
|
|
20231107,140300,3929362610,2590,2590,2590,2590,256
|
|
20231107,140200,3928699570,2590,2590,2595,2590,220
|
|
20231107,140100,3928128770,2590,2590,2590,2590,10
|
|
20231107,140000,3928102870,2590,2590,2595,2590,80
|
|
20231107,135900,3927895645,2590,2600,2600,2590,2
|
|
20231107,135800,3927890455,2590,2590,2590,2590,0
|
|
20231107,135700,3927890455,2590,2595,2595,2590,4686
|
|
20231107,135600,3915750590,2595,2595,2600,2595,1443
|
|
20231107,135500,3912005995,2600,2595,2600,2595,967
|
|
20231107,135400,3909496620,2595,2595,2595,2595,241
|
|
20231107,135300,3908871225,2595,2590,2600,2590,1005
|
|
20231107,135200,3906263730,2590,2595,2595,2590,2015
|
|
20231107,135100,3901042380,2600,2600,2600,2600,10
|
|
20231107,135000,3901016380,2600,2600,2600,2600,2472
|
|
20231107,134900,3894589180,2595,2600,2600,2595,475
|
|
20231107,134800,3893356325,2600,2595,2600,2595,2432
|
|
20231107,134700,3887035560,2595,2595,2600,2595,1618
|
|
20231107,134600,3882836815,2595,2595,2595,2590,175
|
|
20231107,134500,3882382940,2595,2590,2595,2590,577
|
|
20231107,134400,3880888395,2590,2590,2590,2590,132
|
|
20231107,134300,3880546515,2585,2595,2595,2585,2706
|
|
20231107,134200,3873537630,2595,2595,2595,2595,2461
|
|
20231107,134100,3867151335,2595,2595,2595,2595,16
|
|
20231107,134000,3867109815,2590,2590,2590,2590,220
|
|
20231107,133900,3866540015,2590,2585,2595,2585,4215
|
|
20231107,133800,3855626205,2585,2580,2585,2580,2813
|
|
20231107,133700,3848358475,2580,2580,2580,2580,2092
|
|
20231107,133600,3842961115,2580,2585,2585,2580,1066
|
|
20231107,133500,3840210825,2580,2585,2585,2580,2829
|
|
20231107,133400,3832910075,2585,2590,2590,2585,314
|
|
20231107,133300,3832098320,2590,2585,2590,2585,1021
|
|
20231107,133200,3829459005,2585,2585,2585,2580,508
|
|
20231107,133100,3828148325,2585,2585,2590,2580,717
|
|
20231107,133000,3826295220,2585,2585,2585,2580,700
|
|
20231107,132900,3824488640,2585,2580,2585,2580,13388
|
|
20231107,132800,3789947500,2585,2585,2585,2580,221
|
|
20231107,132700,3789377215,2575,2580,2585,2575,4956
|
|
20231107,132600,3776599230,2580,2580,2590,2580,830
|
|
20231107,132500,3774457540,2585,2580,2585,2580,1228
|
|
20231107,132400,3771283295,2580,2585,2590,2580,3795
|
|
20231107,132300,3761486745,2585,2585,2585,2585,2736
|
|
20231107,132200,3754414185,2585,2585,2585,2585,673
|
|
20231107,132100,3752674480,2580,2580,2580,2580,1124
|
|
20231107,132000,3749774560,2580,2580,2585,2580,529
|
|
20231107,131900,3748409720,2585,2580,2585,2575,960
|
|
20231107,131800,3745933400,2580,2585,2585,2575,1350
|
|
20231107,131700,3742454760,2580,2575,2585,2575,1645
|
|
20231107,131600,3738218515,2575,2585,2585,2575,1785
|
|
20231107,131500,3733614355,2585,2580,2585,2580,145
|
|
20231107,131400,3733239575,2580,2580,2580,2580,1231
|
|
20231107,131300,3730063595,2580,2590,2590,2580,1623
|
|
20231107,131200,3725867155,2590,2580,2590,2580,1106
|
|
20231107,131100,3723013615,2580,2570,2580,2570,371
|
|
20231107,131000,3722056955,2570,2570,2575,2570,4440
|
|
20231107,130900,3710645915,2570,2575,2575,2570,1003
|
|
20231107,130800,3708068195,2570,2575,2575,2570,3078
|
|
20231107,130700,3700153155,2575,2575,2580,2575,4607
|
|
20231107,130600,3688290085,2580,2585,2590,2580,3393
|
|
20231107,130500,3679518885,2585,2590,2590,2585,1537
|
|
20231107,130400,3675539230,2595,2590,2595,2590,2816
|
|
20231107,130300,3668245255,2590,2590,2590,2585,913
|
|
20231107,130200,3665884895,2585,2590,2590,2585,352
|
|
20231107,130100,3664974215,2590,2590,2590,2590,128
|
|
20231107,130000,3664642695,2590,2580,2595,2580,1790
|
|
20231107,125900,3660013445,2585,2580,2585,2575,1800
|
|
20231107,125800,3655369945,2585,2585,2585,2570,1669
|
|
20231107,125700,3651065235,2580,2570,2580,2570,2090
|
|
20231107,125600,3645683055,2580,2575,2580,2570,3450
|
|
20231107,125500,3636804760,2575,2585,2585,2575,13338
|
|
20231107,125400,3602427600,2585,2590,2590,2585,2783
|
|
20231107,125300,3595233395,2585,2590,2590,2585,210
|
|
20231107,125200,3594690005,2590,2590,2590,2590,506
|
|
20231107,125100,3593379465,2585,2590,2590,2585,302
|
|
20231107,125000,3592598785,2590,2580,2590,2580,570
|
|
20231107,124900,3591122990,2585,2585,2585,2585,1979
|
|
20231107,124800,3586007275,2575,2580,2585,2575,11343
|
|
20231107,124700,3556772795,2585,2585,2590,2575,7558
|
|
20231107,124600,3537281040,2585,2585,2585,2585,1851
|
|
20231107,124500,3532496205,2590,2590,2590,2590,1043
|
|
20231107,124400,3529794835,2595,2585,2595,2585,223
|
|
20231107,124300,3529217880,2585,2585,2595,2585,2526
|
|
20231107,124200,3522683800,2590,2590,2590,2590,789
|
|
20231107,124100,3520640290,2590,2585,2590,2585,1589
|
|
20231107,124000,3516532675,2590,2595,2595,2590,3286
|
|
20231107,123900,3508013035,2600,2600,2600,2600,715
|
|
20231107,123800,3506154035,2600,2600,2600,2600,1046
|
|
20231107,123700,3503434435,2600,2600,2600,2595,1053
|
|
20231107,123600,3500701865,2595,2600,2600,2590,1460
|
|
20231107,123500,3496914965,2600,2600,2605,2600,10369
|
|
20231107,123400,3469954835,2600,2595,2600,2595,4017
|
|
20231107,123300,3459520950,2595,2590,2595,2590,1207
|
|
20231107,123200,3456392210,2590,2590,2590,2590,1400
|
|
20231107,123100,3452766210,2590,2590,2600,2590,2170
|
|
20231107,123000,3447140890,2590,2585,2595,2585,1648
|
|
20231107,122900,3442876140,2585,2585,2585,2585,844
|
|
20231107,122800,3440694400,2585,2575,2590,2575,2051
|
|
20231107,122700,3435393470,2585,2575,2585,2575,10606
|
|
20231107,122600,3408032470,2580,2575,2580,2570,972
|
|
20231107,122500,3405529495,2575,2575,2575,2570,2690
|
|
20231107,122400,3398608745,2575,2570,2575,2570,1228
|
|
20231107,122300,3395447600,2575,2575,2580,2575,2524
|
|
20231107,122200,3388945800,2575,2575,2580,2570,505
|
|
20231107,122100,3387645965,2580,2575,2580,2570,2354
|
|
20231107,122000,3381589345,2575,2575,2575,2560,1071
|
|
20231107,121900,3378845995,2560,2585,2590,2560,11035
|
|
20231107,121800,3350488485,2570,2580,2580,2570,9773
|
|
20231107,121700,3325326120,2595,2575,2595,2575,42
|
|
20231107,121600,3325217150,2570,2595,2595,2560,17113
|
|
20231107,121500,3281139465,2590,2585,2590,2575,975
|
|
20231107,121400,3278617760,2575,2580,2580,2575,4865
|
|
20231107,121300,3266071790,2580,2580,2585,2575,1481
|
|
20231107,121200,3262250850,2580,2575,2580,2570,4167
|
|
20231107,121100,3251516030,2575,2570,2580,2570,1218
|
|
20231107,121000,3248380395,2570,2570,2585,2570,2938
|
|
20231107,120900,3240819425,2570,2565,2570,2560,772
|
|
20231107,120800,3238838485,2570,2575,2575,2560,6583
|
|
20231107,120700,3221975250,2560,2585,2590,2560,32177
|
|
20231107,120600,3139107835,2585,2590,2590,2585,10874
|
|
20231107,120500,3110977230,2590,2600,2600,2590,39015
|
|
20231107,120400,3009592295,2600,2600,2605,2600,2676
|
|
20231107,120300,3002633690,2600,2605,2610,2600,10761
|
|
20231107,120200,2974626060,2605,2605,2605,2605,110
|
|
20231107,120100,2974339510,2605,2605,2610,2600,8207
|
|
20231107,120000,2952979160,2605,2605,2605,2605,2296
|
|
20231107,115900,2946998080,2605,2610,2610,2605,6582
|
|
20231107,115800,2929851400,2605,2605,2605,2605,1537
|
|
20231107,115700,2925847515,2610,2605,2610,2605,3585
|
|
20231107,115600,2916508515,2605,2610,2610,2605,1020
|
|
20231107,115500,2913848320,2610,2615,2615,2610,1274
|
|
20231107,115400,2910517005,2615,2615,2615,2610,4828
|
|
20231107,115300,2897906070,2610,2615,2615,2610,2473
|
|
20231107,115200,2891451440,2610,2610,2610,2610,4228
|
|
20231107,115100,2880416360,2605,2610,2610,2605,5
|
|
20231107,115000,2880403315,2610,2610,2610,2605,1467
|
|
20231107,114900,2876579445,2605,2610,2610,2605,508
|
|
20231107,114800,2875255970,2610,2620,2620,2610,453
|
|
20231107,114700,2874071420,2610,2610,2610,2610,459
|
|
20231107,114600,2872873430,2605,2610,2610,2605,301
|
|
20231107,114500,2872089320,2610,2610,2610,2610,446
|
|
20231107,114400,2870925260,2620,2610,2620,2605,16681
|
|
20231107,114300,2827433710,2610,2615,2615,2610,1694
|
|
20231107,114200,2823006530,2615,2615,2615,2615,156
|
|
20231107,114100,2822598590,2615,2615,2620,2615,641
|
|
20231107,114000,2820922365,2620,2620,2620,2615,1373
|
|
20231107,113900,2817328625,2615,2615,2620,2615,1602
|
|
20231107,113800,2813138890,2620,2615,2620,2615,121
|
|
20231107,113700,2812821970,2620,2610,2620,2610,2053
|
|
20231107,113600,2807462840,2610,2610,2610,2610,4098
|
|
20231107,113500,2796767060,2610,2610,2610,2605,1447
|
|
20231107,113400,2792990890,2610,2610,2610,2605,14870
|
|
20231107,113300,2754252890,2610,2615,2620,2610,14508
|
|
20231107,113200,2716347085,2620,2620,2620,2620,488
|
|
20231107,113100,2715068525,2620,2625,2625,2620,5410
|
|
20231107,113000,2700893195,2625,2625,2625,2625,286
|
|
20231107,112900,2700142445,2625,2620,2625,2620,2231
|
|
20231107,112800,2694291070,2625,2620,2625,2620,801
|
|
20231107,112700,2692190950,2620,2625,2625,2620,3812
|
|
20231107,112600,2682200040,2625,2625,2630,2625,2470
|
|
20231107,112500,2675714290,2625,2625,2625,2620,4175
|
|
20231107,112400,2664769170,2625,2620,2625,2620,166
|
|
20231107,112300,2664334075,2620,2620,2620,2615,2544
|
|
20231107,112200,2657677700,2620,2615,2620,2615,5835
|
|
20231107,112100,2642413225,2615,2615,2615,2610,6220
|
|
20231107,112000,2626170470,2615,2610,2615,2610,2350
|
|
20231107,111900,2620034665,2610,2615,2615,2605,7556
|
|
20231107,111800,2600311830,2615,2615,2615,2610,12874
|
|
20231107,111700,2566682225,2620,2615,2625,2610,18337
|
|
20231107,111600,2518729180,2615,2625,2635,2615,36308
|
|
20231107,111500,2423552700,2635,2645,2650,2620,26439
|
|
20231107,111400,2353936995,2650,2650,2650,2640,2957
|
|
20231107,111300,2346112005,2640,2645,2645,2640,6918
|
|
20231107,111200,2327821515,2640,2650,2650,2635,45360
|
|
20231107,111100,2208140185,2650,2655,2655,2645,22001
|
|
20231107,111000,2149855770,2660,2655,2660,2655,4020
|
|
20231107,110900,2139182570,2655,2665,2665,2655,6992
|
|
20231107,110800,2120590085,2660,2660,2660,2660,1470
|
|
20231107,110700,2116679885,2660,2645,2660,2645,6942
|
|
20231107,110600,2098252200,2645,2670,2675,2640,91385
|
|
20231107,110500,1855662225,2670,2670,2670,2670,10270
|
|
20231107,110400,1828241325,2675,2675,2680,2675,4752
|
|
20231107,110300,1815523725,2680,2680,2680,2680,4564
|
|
20231107,110200,1803292205,2680,2685,2685,2680,9286
|
|
20231107,110100,1778359355,2685,2690,2690,2685,1510
|
|
20231107,110000,1774304955,2690,2690,2690,2690,51
|
|
20231107,105900,1774167765,2690,2690,2690,2690,1158
|
|
20231107,105800,1771052745,2695,2685,2695,2685,1150
|
|
20231107,105700,1767959770,2690,2690,2690,2690,25
|
|
20231107,105600,1767892520,2690,2690,2695,2690,449
|
|
20231107,105500,1766684550,2690,2690,2690,2690,1593
|
|
20231107,105400,1762399380,2695,2695,2695,2695,1
|
|
20231107,105300,1762396685,2690,2690,2690,2690,42
|
|
20231107,105200,1762283705,2685,2685,2685,2685,417
|
|
20231107,105100,1761164060,2685,2685,2685,2685,104
|
|
20231107,105000,1760884820,2685,2690,2690,2685,8736
|
|
20231107,104900,1737428655,2690,2695,2695,2690,707
|
|
20231107,104800,1735525250,2695,2705,2705,2690,19769
|
|
20231107,104700,1682288320,2705,2700,2710,2695,6836
|
|
20231107,104600,1663825150,2705,2705,2715,2700,9052
|
|
20231107,104500,1639318575,2710,2705,2715,2700,13201
|
|
20231107,104400,1603538750,2710,2705,2710,2700,1713
|
|
20231107,104300,1598905320,2705,2705,2705,2705,1119
|
|
20231107,104200,1595878425,2700,2705,2705,2700,2400
|
|
20231107,104100,1589391740,2710,2705,2710,2705,483
|
|
20231107,104000,1588084355,2705,2705,2705,2705,800
|
|
20231107,103900,1585920355,2705,2705,2705,2700,2049
|
|
20231107,103800,1580378810,2705,2695,2705,2695,8503
|
|
20231107,103700,1557434370,2695,2690,2700,2685,1531
|
|
20231107,103600,1553313040,2690,2695,2695,2690,3345
|
|
20231107,103500,1544298290,2695,2690,2695,2690,520
|
|
20231107,103400,1542899440,2690,2690,2690,2690,1392
|
|
20231107,103300,1539154960,2690,2690,2695,2690,886
|
|
20231107,103200,1536769765,2695,2690,2695,2685,6708
|
|
20231107,103100,1518725640,2690,2690,2690,2690,1878
|
|
20231107,103000,1513673820,2690,2690,2690,2690,3160
|
|
20231107,102900,1505173420,2690,2685,2695,2685,9068
|
|
20231107,102800,1480772155,2690,2690,2690,2680,4705
|
|
20231107,102700,1468162715,2685,2685,2685,2685,2122
|
|
20231107,102600,1462465145,2685,2680,2685,2680,2529
|
|
20231107,102500,1455687420,2670,2675,2680,2670,7647
|
|
20231107,102400,1435242765,2670,2675,2675,2670,107
|
|
20231107,102300,1434956920,2675,2675,2675,2675,198
|
|
20231107,102200,1434427270,2680,2680,2685,2675,240
|
|
20231107,102100,1433785035,2680,2670,2685,2670,7837
|
|
20231107,102000,1412814015,2670,2670,2670,2665,5847
|
|
20231107,101900,1397202530,2675,2680,2680,2670,48
|
|
20231107,101800,1397074220,2670,2670,2680,2670,1334
|
|
20231107,101700,1393508680,2670,2665,2670,2665,661
|
|
20231107,101600,1391745305,2665,2670,2670,2665,1068
|
|
20231107,101500,1388893980,2670,2670,2675,2670,2135
|
|
20231107,101400,1383193505,2670,2675,2675,2670,1258
|
|
20231107,101300,1379833910,2670,2675,2680,2670,1242
|
|
20231107,101200,1376514755,2675,2675,2675,2670,1864
|
|
20231107,101100,1371528560,2675,2675,2675,2675,2678
|
|
20231107,101000,1364364910,2675,2680,2680,2675,652
|
|
20231107,100900,1362618225,2680,2685,2685,2675,3318
|
|
20231107,100800,1353719390,2685,2690,2695,2680,1355
|
|
20231107,100700,1350074865,2690,2690,2690,2685,7009
|
|
20231107,100600,1331238930,2690,2690,2690,2690,123
|
|
20231107,100500,1330908060,2690,2690,2690,2685,5517
|
|
20231107,100400,1316094875,2685,2690,2690,2685,286
|
|
20231107,100300,1315325555,2685,2685,2685,2685,409
|
|
20231107,100200,1314227390,2690,2690,2690,2685,340
|
|
20231107,100100,1313312805,2685,2695,2695,2685,2462
|
|
20231107,100000,1306689845,2695,2695,2695,2690,3035
|
|
20231107,095900,1298512320,2695,2675,2695,2675,4939
|
|
20231107,095800,1285253095,2675,2680,2680,2675,60
|
|
20231107,095700,1285092305,2680,2675,2680,2670,210
|
|
20231107,095600,1284530410,2670,2670,2675,2670,2803
|
|
20231107,095500,1277046295,2675,2680,2680,2670,1452
|
|
20231107,095400,1273167685,2670,2670,2670,2670,2528
|
|
20231107,095300,1266417925,2670,2675,2675,2670,2121
|
|
20231107,095200,1260754255,2675,2675,2680,2670,1328
|
|
20231107,095100,1257200380,2675,2675,2680,2670,6569
|
|
20231107,095000,1239651085,2675,2675,2675,2675,200
|
|
20231107,094900,1239116085,2670,2675,2680,2670,1352
|
|
20231107,094800,1235500730,2675,2675,2675,2670,5885
|
|
20231107,094700,1219783290,2680,2670,2680,2670,7293
|
|
20231107,094600,1200275175,2670,2675,2675,2670,5949
|
|
20231107,094500,1184391085,2675,2670,2675,2665,4071
|
|
20231107,094400,1173524530,2675,2665,2675,2665,691
|
|
20231107,094300,1171681920,2660,2670,2675,2660,11019
|
|
20231107,094200,1142306280,2670,2670,2675,2670,5012
|
|
20231107,094100,1128924230,2670,2670,2675,2670,5372
|
|
20231107,094000,1114579910,2675,2675,2685,2675,8101
|
|
20231107,093900,1092904710,2675,2680,2685,2675,7220
|
|
20231107,093800,1073575020,2685,2685,2685,2680,5719
|
|
20231107,093700,1058247945,2680,2680,2690,2680,758
|
|
20231107,093600,1056216345,2680,2690,2690,2680,385
|
|
20231107,093500,1055182745,2680,2685,2690,2675,5079
|
|
20231107,093400,1041548565,2685,2680,2685,2675,2592
|
|
20231107,093300,1034601215,2675,2680,2680,2675,7135
|
|
20231107,093200,1015480650,2680,2675,2680,2675,5038
|
|
20231107,093100,1002003655,2675,2675,2690,2675,5228
|
|
20231107,093000,988011495,2680,2690,2690,2680,30779
|
|
20231107,092900,905492805,2690,2690,2690,2685,3476
|
|
20231107,092800,896156715,2695,2685,2695,2685,1138
|
|
20231107,092700,893100885,2685,2685,2695,2680,14331
|
|
20231107,092600,854663805,2690,2690,2690,2685,5559
|
|
20231107,092500,839737180,2695,2690,2695,2685,3598
|
|
20231107,092400,830064895,2695,2700,2700,2690,4074
|
|
20231107,092300,819089055,2700,2705,2705,2695,853
|
|
20231107,092200,816786175,2705,2685,2705,2685,8534
|
|
20231107,092100,793825160,2685,2685,2695,2685,7360
|
|
20231107,092000,774061410,2685,2700,2700,2685,14951
|
|
20231107,091900,733835270,2700,2695,2700,2685,5933
|
|
20231107,091800,717880715,2685,2700,2700,2680,36666
|
|
20231107,091700,619334730,2705,2705,2705,2695,2611
|
|
20231107,091600,612282090,2700,2700,2700,2700,479
|
|
20231107,091500,610988790,2700,2705,2710,2700,10907
|
|
20231107,091400,581502800,2705,2710,2710,2700,7245
|
|
20231107,091300,561906485,2710,2710,2710,2705,4900
|
|
20231107,091200,548651950,2710,2715,2715,2705,7268
|
|
20231107,091100,528955925,2715,2715,2715,2710,1486
|
|
20231107,091000,524921445,2710,2710,2715,2710,4701
|
|
20231107,090900,512179110,2715,2710,2715,2705,6312
|
|
20231107,090800,495076420,2715,2720,2725,2710,8626
|
|
20231107,090700,471625670,2725,2715,2730,2715,10949
|
|
20231107,090600,441815940,2715,2720,2725,2715,21011
|
|
20231107,090500,384678950,2720,2710,2720,2710,23457
|
|
20231107,090400,320918345,2710,2700,2710,2690,10688
|
|
20231107,090300,291991765,2685,2675,2695,2675,14889
|
|
20231107,090200,252020620,2675,2700,2710,2675,29309
|
|
20231107,090100,173340565,2705,2705,2720,2705,11744
|
|
20231107,090000,141500430,2705,2690,2725,2690,51390
|