610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,190700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,190600,2797495760,2505,2505,2505,2505,0
|
|
20231108,190500,2797495760,2505,2505,2505,2505,0
|
|
20231108,190400,2797495760,2505,2505,2505,2505,0
|
|
20231108,190300,2797495760,2505,2505,2505,2505,0
|
|
20231108,190200,2797495760,2505,2505,2505,2505,0
|
|
20231108,190100,2797495760,2505,2505,2505,2505,0
|
|
20231108,190000,2797495760,2505,2505,2505,2505,0
|
|
20231108,185900,2797495760,2505,2505,2505,2505,0
|
|
20231108,185800,2797495760,2505,2505,2505,2505,0
|
|
20231108,185700,2797495760,2505,2505,2505,2505,0
|
|
20231108,185600,2797495760,2505,2505,2505,2505,0
|
|
20231108,185500,2797495760,2505,2505,2505,2505,0
|
|
20231108,185400,2797495760,2505,2505,2505,2505,0
|
|
20231108,185300,2797495760,2505,2505,2505,2505,0
|
|
20231108,185200,2797495760,2505,2505,2505,2505,0
|
|
20231108,185100,2797495760,2505,2505,2505,2505,0
|
|
20231108,185000,2797495760,2505,2505,2505,2505,0
|
|
20231108,184900,2797495760,2505,2505,2505,2505,0
|
|
20231108,184800,2797495760,2505,2505,2505,2505,0
|
|
20231108,184700,2797495760,2505,2505,2505,2505,0
|
|
20231108,184600,2797495760,2505,2505,2505,2505,0
|
|
20231108,184500,2797495760,2505,2505,2505,2505,0
|
|
20231108,184400,2797495760,2505,2505,2505,2505,0
|
|
20231108,184300,2797495760,2505,2505,2505,2505,0
|
|
20231108,184200,2797495760,2505,2505,2505,2505,0
|
|
20231108,184100,2797495760,2505,2505,2505,2505,0
|
|
20231108,184000,2797495760,2505,2505,2505,2505,0
|
|
20231108,183900,2797495760,2505,2505,2505,2505,0
|
|
20231108,183800,2797495760,2505,2505,2505,2505,0
|
|
20231108,183700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,183600,2797495760,2505,2505,2505,2505,0
|
|
20231108,183500,2797495760,2505,2505,2505,2505,0
|
|
20231108,183400,2797495760,2505,2505,2505,2505,0
|
|
20231108,183300,2797495760,2505,2505,2505,2505,0
|
|
20231108,183200,2797495760,2505,2505,2505,2505,0
|
|
20231108,183100,2797495760,2505,2505,2505,2505,0
|
|
20231108,183000,2797495760,2505,2505,2505,2505,0
|
|
20231108,182900,2797495760,2505,2505,2505,2505,0
|
|
20231108,182800,2797495760,2505,2505,2505,2505,0
|
|
20231108,182700,2797495760,2505,2505,2505,2505,0
|
|
20231108,182600,2797495760,2505,2505,2505,2505,0
|
|
20231108,182500,2797495760,2505,2505,2505,2505,0
|
|
20231108,182400,2797495760,2505,2505,2505,2505,0
|
|
20231108,182300,2797495760,2505,2505,2505,2505,0
|
|
20231108,182200,2797495760,2505,2505,2505,2505,0
|
|
20231108,182100,2797495760,2505,2505,2505,2505,0
|
|
20231108,182000,2797495760,2505,2505,2505,2505,0
|
|
20231108,181900,2797495760,2505,2505,2505,2505,0
|
|
20231108,181800,2797495760,2505,2505,2505,2505,0
|
|
20231108,181700,2797495760,2505,2505,2505,2505,0
|
|
20231108,181600,2797495760,2505,2505,2505,2505,0
|
|
20231108,181500,2797495760,2505,2505,2505,2505,0
|
|
20231108,181400,2797495760,2505,2505,2505,2505,0
|
|
20231108,181300,2797495760,2505,2505,2505,2505,0
|
|
20231108,181200,2797495760,2505,2505,2505,2505,0
|
|
20231108,181100,2797495760,2505,2505,2505,2505,0
|
|
20231108,181000,2797495760,2505,2505,2505,2505,0
|
|
20231108,180900,2797495760,2505,2505,2505,2505,0
|
|
20231108,180800,2797495760,2505,2505,2505,2505,0
|
|
20231108,180700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,180600,2797495760,2505,2505,2505,2505,0
|
|
20231108,180500,2797495760,2505,2505,2505,2505,0
|
|
20231108,180400,2797495760,2505,2505,2505,2505,0
|
|
20231108,180300,2797495760,2505,2505,2505,2505,0
|
|
20231108,180200,2797495760,2505,2505,2505,2505,0
|
|
20231108,180100,2797495760,2505,2505,2505,2505,0
|
|
20231108,180000,2797495760,2505,2505,2505,2505,0
|
|
20231108,175900,2797495760,2505,2505,2505,2505,0
|
|
20231108,175800,2797495760,2505,2505,2505,2505,0
|
|
20231108,175700,2797495760,2505,2505,2505,2505,0
|
|
20231108,175600,2797495760,2505,2505,2505,2505,0
|
|
20231108,175500,2797495760,2505,2505,2505,2505,0
|
|
20231108,175400,2797495760,2505,2505,2505,2505,0
|
|
20231108,175300,2797495760,2505,2505,2505,2505,0
|
|
20231108,175200,2797495760,2505,2505,2505,2505,0
|
|
20231108,175100,2797495760,2505,2505,2505,2505,0
|
|
20231108,175000,2797495760,2505,2505,2505,2505,0
|
|
20231108,174900,2797495760,2505,2505,2505,2505,0
|
|
20231108,174800,2797495760,2505,2505,2505,2505,0
|
|
20231108,174700,2797495760,2505,2505,2505,2505,0
|
|
20231108,174600,2797495760,2505,2505,2505,2505,0
|
|
20231108,174500,2797495760,2505,2505,2505,2505,0
|
|
20231108,174400,2797495760,2505,2505,2505,2505,0
|
|
20231108,174300,2797495760,2505,2505,2505,2505,0
|
|
20231108,174200,2797495760,2505,2505,2505,2505,0
|
|
20231108,174100,2797495760,2505,2505,2505,2505,0
|
|
20231108,174000,2797495760,2505,2505,2505,2505,0
|
|
20231108,173900,2797495760,2505,2505,2505,2505,0
|
|
20231108,173800,2797495760,2505,2505,2505,2505,0
|
|
20231108,173700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,173600,2797495760,2505,2505,2505,2505,0
|
|
20231108,173500,2797495760,2505,2505,2505,2505,0
|
|
20231108,173400,2797495760,2505,2505,2505,2505,0
|
|
20231108,173300,2797495760,2505,2505,2505,2505,0
|
|
20231108,173200,2797495760,2505,2505,2505,2505,0
|
|
20231108,173100,2797495760,2505,2505,2505,2505,0
|
|
20231108,173000,2797495760,2505,2505,2505,2505,0
|
|
20231108,172900,2797495760,2505,2505,2505,2505,0
|
|
20231108,172800,2797495760,2505,2505,2505,2505,0
|
|
20231108,172700,2797495760,2505,2505,2505,2505,0
|
|
20231108,172600,2797495760,2505,2505,2505,2505,0
|
|
20231108,172500,2797495760,2505,2505,2505,2505,0
|
|
20231108,172400,2797495760,2505,2505,2505,2505,0
|
|
20231108,172300,2797495760,2505,2505,2505,2505,0
|
|
20231108,172200,2797495760,2505,2505,2505,2505,0
|
|
20231108,172100,2797495760,2505,2505,2505,2505,0
|
|
20231108,172000,2797495760,2505,2505,2505,2505,0
|
|
20231108,171900,2797495760,2505,2505,2505,2505,0
|
|
20231108,171800,2797495760,2505,2505,2505,2505,0
|
|
20231108,171700,2797495760,2505,2505,2505,2505,0
|
|
20231108,171600,2797495760,2505,2505,2505,2505,0
|
|
20231108,171500,2797495760,2505,2505,2505,2505,0
|
|
20231108,171400,2797495760,2505,2505,2505,2505,0
|
|
20231108,171300,2797495760,2505,2505,2505,2505,0
|
|
20231108,171200,2797495760,2505,2505,2505,2505,0
|
|
20231108,171100,2797495760,2505,2505,2505,2505,0
|
|
20231108,171000,2797495760,2505,2505,2505,2505,0
|
|
20231108,170900,2797495760,2505,2505,2505,2505,0
|
|
20231108,170800,2797495760,2505,2505,2505,2505,0
|
|
20231108,170700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,170600,2797495760,2505,2505,2505,2505,0
|
|
20231108,170500,2797495760,2505,2505,2505,2505,0
|
|
20231108,170400,2797495760,2505,2505,2505,2505,0
|
|
20231108,170300,2797495760,2505,2505,2505,2505,0
|
|
20231108,170200,2797495760,2505,2505,2505,2505,0
|
|
20231108,170100,2797495760,2505,2505,2505,2505,0
|
|
20231108,170000,2797495760,2505,2505,2505,2505,0
|
|
20231108,165900,2797495760,2505,2505,2505,2505,0
|
|
20231108,165800,2797495760,2505,2505,2505,2505,0
|
|
20231108,165700,2797495760,2505,2505,2505,2505,0
|
|
20231108,165600,2797495760,2505,2505,2505,2505,0
|
|
20231108,165500,2797495760,2505,2505,2505,2505,0
|
|
20231108,165400,2797495760,2505,2505,2505,2505,0
|
|
20231108,165300,2797495760,2505,2505,2505,2505,0
|
|
20231108,165200,2797495760,2505,2505,2505,2505,0
|
|
20231108,165100,2797495760,2505,2505,2505,2505,0
|
|
20231108,165000,2797495760,2505,2505,2505,2505,0
|
|
20231108,164900,2797495760,2505,2505,2505,2505,0
|
|
20231108,164800,2797495760,2505,2505,2505,2505,0
|
|
20231108,164700,2797495760,2505,2505,2505,2505,0
|
|
20231108,164600,2797495760,2505,2505,2505,2505,0
|
|
20231108,164500,2797495760,2505,2505,2505,2505,0
|
|
20231108,164400,2797495760,2505,2505,2505,2505,0
|
|
20231108,164300,2797495760,2505,2505,2505,2505,0
|
|
20231108,164200,2797495760,2505,2505,2505,2505,0
|
|
20231108,164100,2797495760,2505,2505,2505,2505,0
|
|
20231108,164000,2797495760,2505,2505,2505,2505,0
|
|
20231108,163900,2797495760,2505,2505,2505,2505,0
|
|
20231108,163800,2797495760,2505,2505,2505,2505,0
|
|
20231108,163700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,163600,2797495760,2505,2505,2505,2505,0
|
|
20231108,163500,2797495760,2505,2505,2505,2505,0
|
|
20231108,163400,2797495760,2505,2505,2505,2505,0
|
|
20231108,163300,2797495760,2505,2505,2505,2505,0
|
|
20231108,163200,2797495760,2505,2505,2505,2505,0
|
|
20231108,163100,2797495760,2505,2505,2505,2505,0
|
|
20231108,163000,2797495760,2505,2505,2505,2505,0
|
|
20231108,162900,2797495760,2505,2505,2505,2505,0
|
|
20231108,162800,2797495760,2505,2505,2505,2505,0
|
|
20231108,162700,2797495760,2505,2505,2505,2505,0
|
|
20231108,162600,2797495760,2505,2505,2505,2505,0
|
|
20231108,162500,2797495760,2505,2505,2505,2505,0
|
|
20231108,162400,2797495760,2505,2505,2505,2505,0
|
|
20231108,162300,2797495760,2505,2505,2505,2505,0
|
|
20231108,162200,2797495760,2505,2505,2505,2505,0
|
|
20231108,162100,2797495760,2505,2505,2505,2505,0
|
|
20231108,162000,2797495760,2505,2505,2505,2505,0
|
|
20231108,161900,2797495760,2505,2505,2505,2505,0
|
|
20231108,161800,2797495760,2505,2505,2505,2505,0
|
|
20231108,161700,2797495760,2505,2505,2505,2505,0
|
|
20231108,161600,2797495760,2505,2505,2505,2505,0
|
|
20231108,161500,2797495760,2505,2505,2505,2505,0
|
|
20231108,161400,2797495760,2505,2505,2505,2505,0
|
|
20231108,161300,2797495760,2505,2505,2505,2505,0
|
|
20231108,161200,2797495760,2505,2505,2505,2505,0
|
|
20231108,161100,2797495760,2505,2505,2505,2505,0
|
|
20231108,161000,2797495760,2505,2505,2505,2505,0
|
|
20231108,160900,2797495760,2505,2505,2505,2505,0
|
|
20231108,160800,2797495760,2505,2505,2505,2505,0
|
|
20231108,160700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,160600,2797495760,2505,2505,2505,2505,0
|
|
20231108,160500,2797495760,2505,2505,2505,2505,0
|
|
20231108,160400,2797495760,2505,2505,2505,2505,0
|
|
20231108,160300,2797495760,2505,2505,2505,2505,0
|
|
20231108,160200,2797495760,2505,2505,2505,2505,0
|
|
20231108,160100,2797495760,2505,2505,2505,2505,0
|
|
20231108,160000,2797495760,2505,2505,2505,2505,0
|
|
20231108,155900,2797495760,2505,2505,2505,2505,0
|
|
20231108,155800,2797495760,2505,2505,2505,2505,0
|
|
20231108,155700,2797495760,2505,2505,2505,2505,0
|
|
20231108,155600,2797495760,2505,2505,2505,2505,0
|
|
20231108,155500,2797495760,2505,2505,2505,2505,0
|
|
20231108,155400,2797495760,2505,2505,2505,2505,0
|
|
20231108,155300,2797495760,2505,2505,2505,2505,0
|
|
20231108,155200,2797495760,2505,2505,2505,2505,0
|
|
20231108,155100,2797495760,2505,2505,2505,2505,0
|
|
20231108,155000,2797495760,2505,2505,2505,2505,0
|
|
20231108,154900,2797495760,2505,2505,2505,2505,0
|
|
20231108,154800,2797495760,2505,2505,2505,2505,0
|
|
20231108,154700,2797495760,2505,2505,2505,2505,0
|
|
20231108,154600,2797495760,2505,2505,2505,2505,0
|
|
20231108,154500,2797495760,2505,2505,2505,2505,0
|
|
20231108,154400,2797495760,2505,2505,2505,2505,0
|
|
20231108,154300,2797495760,2505,2505,2505,2505,0
|
|
20231108,154200,2797495760,2505,2505,2505,2505,0
|
|
20231108,154100,2797495760,2505,2505,2505,2505,0
|
|
20231108,154000,2797495760,2505,2505,2505,2505,0
|
|
20231108,153900,2797495760,2505,2505,2505,2505,0
|
|
20231108,153800,2797495760,2505,2505,2505,2505,0
|
|
20231108,153700,2797495760,2505,2505,2505,2505,32659
|
|
20231108,153600,2797495760,2505,2505,2505,2505,0
|
|
20231108,153500,2797495760,2505,2505,2505,2505,0
|
|
20231108,153400,2797495760,2505,2505,2505,2505,0
|
|
20231108,153300,2797495760,2505,2505,2505,2505,0
|
|
20231108,153200,2797495760,2505,2505,2505,2505,0
|
|
20231108,153100,2797495760,2505,2505,2505,2505,0
|
|
20231108,153000,2797495760,2505,2505,2505,2505,32659
|
|
20231108,152900,2715684965,2510,2510,2510,2510,0
|
|
20231108,152800,2715684965,2510,2510,2510,2510,0
|
|
20231108,152700,2715684965,2510,2510,2510,2510,0
|
|
20231108,152600,2715684965,2510,2510,2510,2510,0
|
|
20231108,152500,2715684965,2510,2510,2510,2510,0
|
|
20231108,152400,2715684965,2510,2510,2510,2510,0
|
|
20231108,152300,2715684965,2510,2510,2510,2510,0
|
|
20231108,152200,2715684965,2510,2510,2510,2510,0
|
|
20231108,152100,2715684965,2510,2510,2510,2510,0
|
|
20231108,152000,2715684965,2510,2510,2510,2510,0
|
|
20231108,151900,2715684965,2510,2510,2520,2505,14256
|
|
20231108,151800,2679852080,2510,2520,2520,2505,20422
|
|
20231108,151700,2628592945,2520,2520,2520,2515,1202
|
|
20231108,151600,2625564355,2515,2515,2520,2510,5806
|
|
20231108,151500,2610978630,2515,2510,2515,2510,1315
|
|
20231108,151400,2607672480,2510,2510,2510,2510,1755
|
|
20231108,151300,2603267430,2510,2515,2515,2510,2737
|
|
20231108,151200,2596394430,2515,2520,2520,2515,5369
|
|
20231108,151100,2582890995,2520,2515,2520,2515,509
|
|
20231108,151000,2581610185,2520,2515,2520,2515,4889
|
|
20231108,150900,2569311510,2515,2520,2520,2515,6320
|
|
20231108,150800,2553405350,2520,2525,2525,2520,7722
|
|
20231108,150700,2533945870,2525,2525,2525,2525,433
|
|
20231108,150600,2532852545,2530,2530,2530,2525,898
|
|
20231108,150500,2530584835,2525,2535,2535,2525,24
|
|
20231108,150400,2530524175,2525,2520,2535,2520,1923
|
|
20231108,150300,2525672115,2520,2520,2525,2520,826
|
|
20231108,150200,2523590520,2520,2525,2525,2515,9503
|
|
20231108,150100,2499618160,2530,2530,2530,2525,1230
|
|
20231108,150000,2496507200,2530,2530,2535,2530,1410
|
|
20231108,145900,2492935595,2530,2530,2530,2530,954
|
|
20231108,145800,2490521975,2530,2530,2530,2530,100
|
|
20231108,145700,2490268975,2530,2530,2530,2530,270
|
|
20231108,145600,2489585875,2530,2525,2530,2525,400
|
|
20231108,145500,2488574875,2520,2520,2520,2520,0
|
|
20231108,145400,2488574875,2520,2535,2540,2520,4956
|
|
20231108,145300,2476055130,2540,2545,2545,2535,583
|
|
20231108,145200,2474574595,2550,2535,2550,2530,3555
|
|
20231108,145100,2465548335,2535,2525,2535,2525,889
|
|
20231108,145000,2463303250,2525,2530,2535,2525,5127
|
|
20231108,144900,2450329710,2530,2530,2530,2525,2036
|
|
20231108,144800,2445179130,2525,2520,2525,2520,2986
|
|
20231108,144700,2437647160,2520,2520,2520,2520,8323
|
|
20231108,144600,2416673200,2520,2520,2520,2520,629
|
|
20231108,144500,2415088120,2525,2525,2525,2525,233
|
|
20231108,144400,2414499795,2525,2525,2525,2520,4585
|
|
20231108,144300,2402942635,2530,2525,2530,2520,436
|
|
20231108,144200,2401841840,2525,2525,2525,2520,795
|
|
20231108,144100,2399835095,2520,2525,2525,2520,195
|
|
20231108,144000,2399342730,2520,2520,2520,2520,20
|
|
20231108,143900,2399292330,2520,2525,2530,2520,2547
|
|
20231108,143800,2392866980,2520,2530,2530,2520,8570
|
|
20231108,143700,2371249670,2530,2530,2530,2530,3345
|
|
20231108,143600,2362786820,2530,2535,2535,2530,685
|
|
20231108,143500,2361053540,2535,2535,2535,2535,500
|
|
20231108,143400,2359786040,2535,2535,2535,2535,1564
|
|
20231108,143300,2355821300,2535,2535,2535,2535,43
|
|
20231108,143200,2355712295,2535,2535,2535,2535,681
|
|
20231108,143100,2353985960,2540,2540,2540,2540,9468
|
|
20231108,143000,2329937240,2540,2540,2540,2540,1744
|
|
20231108,142900,2325507480,2545,2545,2545,2545,9
|
|
20231108,142800,2325484575,2545,2545,2545,2545,2470
|
|
20231108,142700,2319198425,2545,2545,2550,2545,702
|
|
20231108,142600,2317410975,2545,2545,2550,2545,316
|
|
20231108,142500,2316606655,2550,2545,2550,2545,377
|
|
20231108,142400,2315647120,2540,2545,2545,2540,831
|
|
20231108,142300,2313534615,2540,2540,2545,2540,6606
|
|
20231108,142200,2296754330,2540,2545,2545,2540,9266
|
|
20231108,142100,2273215995,2545,2545,2545,2545,912
|
|
20231108,142000,2270894955,2550,2550,2550,2545,513
|
|
20231108,141900,2269589350,2545,2550,2550,2545,817
|
|
20231108,141800,2267509960,2550,2545,2550,2545,4328
|
|
20231108,141700,2256478690,2545,2550,2550,2545,24
|
|
20231108,141600,2256417500,2550,2545,2550,2545,702
|
|
20231108,141500,2254627900,2545,2545,2545,2545,150
|
|
20231108,141400,2254246150,2540,2540,2540,2540,141
|
|
20231108,141300,2253888010,2540,2545,2545,2540,398
|
|
20231108,141200,2252876390,2545,2545,2545,2545,140
|
|
20231108,141100,2252520090,2550,2545,2550,2545,5503
|
|
20231108,141000,2238493470,2545,2540,2545,2540,17
|
|
20231108,140900,2238450215,2545,2540,2545,2540,517
|
|
20231108,140800,2237137030,2545,2545,2545,2540,3055
|
|
20231108,140700,2229372800,2545,2550,2550,2545,297
|
|
20231108,140600,2228616930,2550,2550,2550,2545,171
|
|
20231108,140500,2228181480,2550,2545,2550,2540,1015
|
|
20231108,140400,2225600180,2545,2550,2550,2545,10090
|
|
20231108,140300,2199913775,2550,2550,2550,2545,7912
|
|
20231108,140200,2179740605,2550,2555,2560,2545,5492
|
|
20231108,140100,2165741840,2560,2560,2560,2555,256
|
|
20231108,140000,2165086500,2560,2565,2570,2555,6594
|
|
20231108,135900,2148213795,2565,2575,2575,2565,2200
|
|
20231108,135800,2142558635,2580,2580,2580,2570,46085
|
|
20231108,135700,2023967670,2580,2560,2585,2560,10031
|
|
20231108,135600,1998184365,2560,2550,2560,2550,4672
|
|
20231108,135500,1986259420,2555,2555,2555,2550,1071
|
|
20231108,135400,1983527335,2555,2555,2555,2555,0
|
|
20231108,135300,1983527335,2555,2555,2555,2550,354
|
|
20231108,135200,1982623915,2555,2565,2565,2550,2293
|
|
20231108,135100,1976768445,2565,2565,2570,2560,3588
|
|
20231108,135000,1967566685,2565,2565,2570,2560,4066
|
|
20231108,134900,1957143825,2565,2555,2565,2545,12079
|
|
20231108,134800,1926301075,2555,2555,2570,2555,17093
|
|
20231108,134700,1882534060,2555,2560,2560,2535,12569
|
|
20231108,134600,1850571230,2565,2575,2590,2560,23079
|
|
20231108,134500,1791043280,2575,2530,2585,2530,55769
|
|
20231108,134400,1649219765,2525,2525,2525,2525,9112
|
|
20231108,134300,1626211965,2525,2525,2525,2525,200
|
|
20231108,134200,1625706965,2525,2530,2530,2525,3627
|
|
20231108,134100,1616548740,2525,2525,2525,2520,611
|
|
20231108,134000,1615008665,2525,2520,2525,2520,138
|
|
20231108,133900,1614660245,2525,2530,2530,2525,4040
|
|
20231108,133800,1604456235,2530,2530,2530,2530,1317
|
|
20231108,133700,1601124225,2530,2530,2530,2525,2390
|
|
20231108,133600,1595086450,2530,2525,2530,2525,202
|
|
20231108,133500,1594576390,2525,2525,2525,2525,25
|
|
20231108,133400,1594513265,2530,2530,2530,2530,6
|
|
20231108,133300,1594498085,2530,2515,2530,2515,12568
|
|
20231108,133200,1562767870,2525,2515,2525,2515,823
|
|
20231108,133100,1560697335,2515,2530,2530,2515,11643
|
|
20231108,133000,1531311545,2530,2530,2530,2530,1800
|
|
20231108,132900,1526757545,2530,2535,2535,2530,7
|
|
20231108,132800,1526739825,2530,2530,2530,2530,207
|
|
20231108,132700,1526216115,2530,2530,2530,2530,693
|
|
20231108,132600,1524462825,2540,2535,2540,2535,9000
|
|
20231108,132500,1501608560,2530,2530,2530,2530,401
|
|
20231108,132400,1500594030,2535,2525,2535,2525,588
|
|
20231108,132300,1499107265,2525,2520,2525,2520,1610
|
|
20231108,132200,1495045185,2525,2525,2525,2525,44
|
|
20231108,132100,1494934085,2525,2520,2525,2520,1166
|
|
20231108,132000,1491995740,2525,2520,2525,2515,728
|
|
20231108,131900,1490163715,2525,2515,2525,2515,5977
|
|
20231108,131800,1475126620,2515,2525,2525,2515,20405
|
|
20231108,131700,1423630630,2535,2525,2535,2525,240
|
|
20231108,131600,1423023910,2530,2530,2530,2530,1036
|
|
20231108,131500,1420402830,2530,2530,2535,2525,100
|
|
20231108,131400,1420149825,2530,2535,2535,2530,772
|
|
20231108,131300,1418196650,2530,2540,2540,2530,1151
|
|
20231108,131200,1415284610,2530,2530,2540,2530,186
|
|
20231108,131100,1414813010,2540,2530,2540,2530,339
|
|
20231108,131000,1413954950,2530,2530,2530,2530,1078
|
|
20231108,130900,1411227610,2530,2530,2530,2530,0
|
|
20231108,130800,1411227610,2530,2535,2535,2530,247
|
|
20231108,130700,1410601970,2535,2530,2535,2530,1114
|
|
20231108,130600,1407781045,2535,2535,2535,2535,0
|
|
20231108,130500,1407781045,2535,2535,2540,2535,4109
|
|
20231108,130400,1397364615,2535,2530,2535,2525,3753
|
|
20231108,130300,1387876215,2535,2535,2535,2535,270
|
|
20231108,130200,1387191765,2545,2530,2545,2530,1707
|
|
20231108,130100,1382856810,2525,2530,2530,2525,1379
|
|
20231108,130000,1379372940,2535,2535,2535,2530,108
|
|
20231108,125900,1379099230,2535,2535,2535,2535,129
|
|
20231108,125800,1378772215,2535,2535,2535,2535,469
|
|
20231108,125700,1377583300,2535,2535,2535,2535,30
|
|
20231108,125600,1377507250,2535,2530,2535,2530,102
|
|
20231108,125500,1377249180,2530,2530,2530,2530,180
|
|
20231108,125400,1376793780,2530,2530,2530,2530,278
|
|
20231108,125300,1376090440,2535,2535,2535,2520,6214
|
|
20231108,125200,1360402640,2530,2530,2530,2530,1067
|
|
20231108,125100,1357703130,2530,2525,2530,2525,1065
|
|
20231108,125000,1355010630,2530,2530,2530,2530,37
|
|
20231108,124900,1354917020,2525,2535,2535,2525,819
|
|
20231108,124800,1352849015,2525,2530,2530,2525,5265
|
|
20231108,124700,1339553360,2530,2530,2530,2530,1074
|
|
20231108,124600,1336836140,2530,2535,2535,2530,202
|
|
20231108,124500,1336325070,2530,2530,2535,2530,2974
|
|
20231108,124400,1328800530,2530,2535,2535,2530,1086
|
|
20231108,124300,1326048185,2535,2535,2535,2535,2417
|
|
20231108,124200,1319921090,2535,2530,2535,2530,2306
|
|
20231108,124100,1314079630,2535,2535,2540,2535,4227
|
|
20231108,124000,1303363620,2535,2540,2540,2535,658
|
|
20231108,123900,1301695575,2540,2540,2545,2535,81
|
|
20231108,123800,1301489835,2545,2535,2545,2535,827
|
|
20231108,123700,1299389730,2540,2535,2540,2535,120
|
|
20231108,123600,1299085510,2535,2535,2535,2535,185
|
|
20231108,123500,1298616535,2535,2535,2535,2535,501
|
|
20231108,123400,1297346500,2535,2535,2535,2535,100
|
|
20231108,123300,1297093000,2535,2535,2535,2535,552
|
|
20231108,123200,1295693680,2540,2540,2540,2540,200
|
|
20231108,123100,1295185680,2535,2540,2540,2535,2711
|
|
20231108,123000,1288312295,2540,2540,2540,2540,100
|
|
20231108,122900,1288058295,2540,2535,2545,2535,437
|
|
20231108,122800,1286948230,2540,2535,2540,2535,1526
|
|
20231108,122700,1283077315,2535,2535,2535,2535,2
|
|
20231108,122600,1283072245,2530,2535,2535,2530,108
|
|
20231108,122500,1282798480,2530,2530,2530,2530,3061
|
|
20231108,122400,1275054150,2525,2525,2530,2525,3017
|
|
20231108,122300,1267436170,2525,2530,2530,2525,962
|
|
20231108,122200,1265002335,2530,2530,2530,2525,1932
|
|
20231108,122100,1260115785,2530,2540,2540,2520,5824
|
|
20231108,122000,1245394360,2535,2535,2540,2535,2395
|
|
20231108,121900,1239322435,2535,2535,2540,2535,157
|
|
20231108,121800,1238923740,2540,2540,2540,2535,2027
|
|
20231108,121700,1233775410,2550,2550,2550,2550,133
|
|
20231108,121600,1233436260,2550,2540,2550,2540,546
|
|
20231108,121500,1232049360,2540,2540,2540,2540,2273
|
|
20231108,121400,1226275940,2540,2540,2540,2540,60
|
|
20231108,121300,1226123540,2535,2550,2550,2535,21755
|
|
20231108,121200,1170923960,2545,2555,2560,2545,4663
|
|
20231108,121100,1159034425,2560,2560,2560,2555,366
|
|
20231108,121000,1158097475,2550,2560,2560,2550,2041
|
|
20231108,120900,1152889410,2560,2560,2560,2555,420
|
|
20231108,120800,1151815825,2555,2555,2555,2550,407
|
|
20231108,120700,1150776435,2560,2560,2560,2560,0
|
|
20231108,120600,1150776435,2560,2560,2560,2560,502
|
|
20231108,120500,1149491315,2560,2550,2560,2550,912
|
|
20231108,120400,1147163085,2550,2560,2560,2550,1030
|
|
20231108,120300,1144536575,2555,2555,2555,2550,12343
|
|
20231108,120200,1113024255,2560,2555,2560,2555,597
|
|
20231108,120100,1111498865,2555,2555,2565,2555,2890
|
|
20231108,120000,1104112885,2555,2560,2560,2555,1702
|
|
20231108,115900,1099758310,2565,2565,2565,2565,0
|
|
20231108,115800,1099758310,2565,2550,2565,2550,1615
|
|
20231108,115700,1095639920,2555,2560,2560,2555,3821
|
|
20231108,115600,1085876840,2565,2560,2565,2560,297
|
|
20231108,115500,1085116510,2560,2560,2570,2560,2530
|
|
20231108,115400,1078629710,2570,2565,2570,2565,59
|
|
20231108,115300,1078478365,2565,2565,2565,2565,40
|
|
20231108,115200,1078375765,2565,2560,2565,2555,340
|
|
20231108,115100,1077505290,2560,2560,2560,2560,702
|
|
20231108,115000,1075708170,2560,2560,2565,2560,1741
|
|
20231108,114900,1071250555,2560,2560,2560,2560,520
|
|
20231108,114800,1069919355,2560,2560,2560,2560,215
|
|
20231108,114700,1069368955,2560,2560,2560,2560,247
|
|
20231108,114600,1068736635,2560,2560,2560,2560,14
|
|
20231108,114500,1068700795,2560,2565,2565,2560,23415
|
|
20231108,114400,1008685435,2575,2575,2575,2575,9
|
|
20231108,114300,1008662260,2575,2575,2575,2575,34
|
|
20231108,114200,1008574710,2565,2570,2570,2565,13214
|
|
20231108,114100,974678665,2570,2575,2575,2570,7719
|
|
20231108,114000,954837700,2575,2575,2575,2575,1
|
|
20231108,113900,954835125,2575,2575,2580,2575,853
|
|
20231108,113800,952638645,2575,2575,2575,2575,6
|
|
20231108,113700,952623195,2575,2580,2580,2575,1116
|
|
20231108,113600,949749110,2575,2575,2580,2575,1057
|
|
20231108,113500,947027210,2575,2575,2575,2575,30
|
|
20231108,113400,946949960,2575,2575,2575,2575,632
|
|
20231108,113300,945322560,2575,2575,2575,2575,559
|
|
20231108,113200,943883135,2580,2580,2580,2580,110
|
|
20231108,113100,943599335,2580,2580,2580,2580,29
|
|
20231108,113000,943524515,2580,2575,2580,2575,662
|
|
20231108,112900,941816585,2575,2575,2575,2575,1
|
|
20231108,112800,941814010,2580,2575,2580,2575,370
|
|
20231108,112700,940861245,2575,2580,2580,2575,622
|
|
20231108,112600,939259570,2580,2580,2580,2580,1
|
|
20231108,112500,939256990,2575,2575,2575,2575,8
|
|
20231108,112400,939236390,2570,2570,2570,2570,10
|
|
20231108,112300,939210690,2575,2575,2575,2575,1169
|
|
20231108,112200,936200515,2575,2575,2575,2575,1030
|
|
20231108,112100,933548265,2575,2575,2575,2575,2
|
|
20231108,112000,933543115,2575,2575,2575,2575,6
|
|
20231108,111900,933527665,2575,2575,2575,2575,238
|
|
20231108,111800,932914815,2580,2575,2580,2575,1328
|
|
20231108,111700,929490215,2570,2580,2580,2570,91
|
|
20231108,111600,929255495,2580,2580,2580,2580,9
|
|
20231108,111500,929232275,2575,2580,2580,2575,661
|
|
20231108,111400,927528690,2570,2570,2570,2570,150
|
|
20231108,111300,927143190,2570,2570,2570,2570,50
|
|
20231108,111200,927014690,2570,2580,2580,2570,528
|
|
20231108,111100,925653930,2580,2570,2580,2570,3044
|
|
20231108,111000,917830840,2570,2570,2570,2565,3440
|
|
20231108,110900,908992170,2570,2570,2570,2565,1393
|
|
20231108,110800,905416480,2570,2570,2570,2565,1875
|
|
20231108,110700,900606530,2570,2570,2580,2570,7351
|
|
20231108,110600,881711940,2570,2570,2570,2570,1650
|
|
20231108,110500,877471440,2580,2580,2580,2580,0
|
|
20231108,110400,877471440,2580,2575,2580,2575,142
|
|
20231108,110300,877105085,2575,2580,2580,2565,30965
|
|
20231108,110200,797443420,2580,2580,2580,2580,0
|
|
20231108,110100,797443420,2580,2585,2585,2580,2155
|
|
20231108,110000,791883020,2585,2585,2585,2580,671
|
|
20231108,105900,790148495,2580,2590,2590,2580,13
|
|
20231108,105800,790114835,2580,2585,2585,2580,661
|
|
20231108,105700,788406955,2590,2580,2590,2580,16
|
|
20231108,105600,788365665,2580,2580,2580,2580,5
|
|
20231108,105500,788352765,2580,2585,2590,2580,170
|
|
20231108,105400,787913395,2590,2585,2590,2585,1120
|
|
20231108,105300,785013170,2585,2585,2585,2585,3553
|
|
20231108,105200,775828665,2585,2585,2585,2585,130
|
|
20231108,105100,775492615,2590,2585,2590,2585,806
|
|
20231108,105000,773409095,2585,2585,2590,2585,2130
|
|
20231108,104900,767893030,2585,2575,2585,2575,9648
|
|
20231108,104800,742968170,2585,2585,2585,2580,1051
|
|
20231108,104700,740251575,2585,2575,2585,2575,164
|
|
20231108,104600,739829250,2570,2575,2575,2570,241
|
|
20231108,104500,739209630,2570,2585,2585,2570,20
|
|
20231108,104400,739158120,2575,2575,2575,2575,614
|
|
20231108,104300,737577070,2585,2575,2585,2575,38
|
|
20231108,104200,737479210,2590,2585,2590,2580,1311
|
|
20231108,104100,734090300,2575,2575,2575,2575,560
|
|
20231108,104000,732648300,2585,2570,2585,2570,192
|
|
20231108,103900,732154815,2570,2565,2580,2565,2035
|
|
20231108,103800,726930765,2565,2565,2565,2565,12498
|
|
20231108,103700,694873395,2565,2565,2570,2565,2202
|
|
20231108,103600,689217755,2565,2565,2575,2565,950
|
|
20231108,103500,686780485,2570,2570,2570,2565,14525
|
|
20231108,103400,649469865,2570,2570,2570,2570,2402
|
|
20231108,103300,643296725,2570,2575,2585,2570,884
|
|
20231108,103200,641024800,2575,2570,2585,2570,736
|
|
20231108,103100,639132935,2575,2575,2575,2575,2167
|
|
20231108,103000,633552910,2590,2575,2590,2575,2309
|
|
20231108,102900,627607205,2575,2570,2575,2570,1413
|
|
20231108,102800,623969630,2570,2570,2570,2570,200
|
|
20231108,102700,623455630,2570,2570,2570,2570,1003
|
|
20231108,102600,620877920,2575,2575,2575,2570,548
|
|
20231108,102500,619467255,2575,2575,2575,2575,704
|
|
20231108,102400,617654455,2580,2570,2580,2570,690
|
|
20231108,102300,615876155,2570,2575,2575,2570,1267
|
|
20231108,102200,612616670,2585,2575,2585,2575,1929
|
|
20231108,102100,607648785,2575,2590,2590,2575,617
|
|
20231108,102000,606059915,2580,2585,2585,2580,5564
|
|
20231108,101900,591702690,2585,2585,2590,2585,4559
|
|
20231108,101800,579917665,2585,2585,2585,2585,3835
|
|
20231108,101700,570004190,2590,2590,2590,2585,112
|
|
20231108,101600,569714120,2590,2595,2595,2590,530
|
|
20231108,101500,568341370,2600,2600,2600,2590,2204
|
|
20231108,101400,562627990,2600,2600,2600,2600,500
|
|
20231108,101300,561327990,2600,2600,2600,2600,1039
|
|
20231108,101200,558626590,2595,2595,2595,2595,144
|
|
20231108,101100,558252910,2595,2595,2595,2595,1777
|
|
20231108,101000,553641595,2600,2600,2600,2600,1085
|
|
20231108,100900,550820595,2605,2605,2605,2605,501
|
|
20231108,100800,549515490,2605,2600,2605,2600,798
|
|
20231108,100700,547437200,2605,2600,2605,2600,1110
|
|
20231108,100600,544545900,2605,2605,2605,2590,1528
|
|
20231108,100500,540580460,2600,2600,2600,2600,2406
|
|
20231108,100400,534324860,2600,2590,2600,2590,609
|
|
20231108,100300,532747540,2590,2590,2590,2590,608
|
|
20231108,100200,531172820,2605,2590,2605,2590,62
|
|
20231108,100100,531012215,2590,2590,2590,2585,1246
|
|
20231108,100000,527788115,2590,2595,2595,2590,2541
|
|
20231108,095900,521204235,2595,2590,2595,2585,1125
|
|
20231108,095800,518290400,2590,2595,2600,2585,2965
|
|
20231108,095700,510615945,2595,2605,2610,2595,1075
|
|
20231108,095600,507818645,2610,2610,2615,2610,1605
|
|
20231108,095500,503628590,2610,2610,2620,2610,2594
|
|
20231108,095400,496846670,2610,2600,2610,2600,10577
|
|
20231108,095300,469270990,2585,2590,2600,2585,15672
|
|
20231108,095200,428539205,2590,2595,2595,2590,12
|
|
20231108,095100,428508120,2590,2585,2590,2585,3804
|
|
20231108,095000,418658800,2590,2590,2590,2585,1089
|
|
20231108,094900,415841055,2590,2590,2590,2590,1500
|
|
20231108,094800,411956055,2585,2585,2585,2585,0
|
|
20231108,094700,411956055,2585,2585,2600,2585,1041
|
|
20231108,094600,409262150,2590,2590,2590,2585,53
|
|
20231108,094500,409124905,2590,2595,2595,2590,329
|
|
20231108,094400,408272045,2590,2590,2595,2590,4537
|
|
20231108,094300,396520715,2595,2595,2595,2590,1842
|
|
20231108,094200,391744295,2595,2595,2600,2595,1925
|
|
20231108,094100,386741420,2595,2605,2610,2595,3287
|
|
20231108,094000,378186385,2610,2605,2610,2600,2915
|
|
20231108,093900,370595445,2605,2605,2610,2600,2192
|
|
20231108,093800,364885315,2605,2595,2605,2595,8982
|
|
20231108,093700,341531005,2595,2595,2595,2595,868
|
|
20231108,093600,339278545,2595,2580,2595,2580,6757
|
|
20231108,093500,321801080,2575,2580,2580,2575,406
|
|
20231108,093400,320754995,2580,2580,2585,2580,2133
|
|
20231108,093300,315251830,2580,2580,2590,2580,1382
|
|
20231108,093200,311685150,2580,2595,2595,2580,833
|
|
20231108,093100,309534115,2595,2585,2595,2585,870
|
|
20231108,093000,307284995,2595,2595,2595,2595,649
|
|
20231108,092900,305600840,2595,2585,2595,2585,662
|
|
20231108,092800,303882970,2595,2580,2595,2580,12617
|
|
20231108,092700,271324650,2580,2575,2580,2575,1208
|
|
20231108,092600,268214045,2580,2575,2580,2570,4470
|
|
20231108,092500,256716915,2580,2580,2580,2570,1515
|
|
20231108,092400,252810415,2580,2575,2580,2570,689
|
|
20231108,092300,251036240,2570,2580,2580,2570,13620
|
|
20231108,092200,215965090,2580,2575,2580,2575,1664
|
|
20231108,092100,211679715,2580,2575,2580,2575,242
|
|
20231108,092000,211056550,2575,2585,2585,2575,2005
|
|
20231108,091900,205892185,2575,2575,2585,2575,1017
|
|
20231108,091800,203273350,2585,2585,2585,2570,710
|
|
20231108,091700,201441270,2585,2580,2585,2575,10009
|
|
20231108,091600,175666585,2575,2575,2580,2575,3887
|
|
20231108,091500,165651715,2575,2580,2580,2570,2543
|
|
20231108,091400,159100135,2580,2570,2580,2570,1029
|
|
20231108,091300,156449315,2570,2565,2580,2565,1127
|
|
20231108,091200,153554245,2565,2565,2580,2565,3710
|
|
20231108,091100,144027710,2565,2575,2580,2565,8335
|
|
20231108,091000,122618210,2580,2575,2580,2575,4477
|
|
20231108,090900,111089210,2580,2575,2585,2575,3111
|
|
20231108,090800,103072730,2580,2585,2585,2580,7060
|
|
20231108,090700,84857810,2585,2585,2585,2580,932
|
|
20231108,090600,82448605,2585,2585,2590,2580,2222
|
|
20231108,090500,76704425,2580,2590,2590,2580,214
|
|
20231108,090400,76151685,2585,2595,2595,2585,13595
|
|
20231108,090300,40999910,2590,2595,2595,2585,104
|
|
20231108,090200,40730490,2595,2580,2595,2580,1902
|
|
20231108,090100,35812265,2580,2595,2595,2580,1532
|
|
20231108,090000,31843205,2600,2580,2600,2580,12334
|