621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,191800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,191700,2235709555,3785,3785,3785,3785,0
|
|
20231110,191600,2235709555,3785,3785,3785,3785,0
|
|
20231110,191500,2235709555,3785,3785,3785,3785,0
|
|
20231110,191400,2235709555,3785,3785,3785,3785,0
|
|
20231110,191300,2235709555,3785,3785,3785,3785,0
|
|
20231110,191200,2235709555,3785,3785,3785,3785,0
|
|
20231110,191100,2235709555,3785,3785,3785,3785,0
|
|
20231110,191000,2235709555,3785,3785,3785,3785,0
|
|
20231110,190900,2235709555,3785,3785,3785,3785,0
|
|
20231110,190800,2235709555,3785,3785,3785,3785,0
|
|
20231110,190700,2235709555,3785,3785,3785,3785,0
|
|
20231110,190600,2235709555,3785,3785,3785,3785,0
|
|
20231110,190500,2235709555,3785,3785,3785,3785,0
|
|
20231110,190400,2235709555,3785,3785,3785,3785,0
|
|
20231110,190300,2235709555,3785,3785,3785,3785,0
|
|
20231110,190200,2235709555,3785,3785,3785,3785,0
|
|
20231110,190100,2235709555,3785,3785,3785,3785,0
|
|
20231110,190000,2235709555,3785,3785,3785,3785,0
|
|
20231110,185900,2235709555,3785,3785,3785,3785,0
|
|
20231110,185800,2235709555,3785,3785,3785,3785,0
|
|
20231110,185700,2235709555,3785,3785,3785,3785,0
|
|
20231110,185600,2235709555,3785,3785,3785,3785,0
|
|
20231110,185500,2235709555,3785,3785,3785,3785,0
|
|
20231110,185400,2235709555,3785,3785,3785,3785,0
|
|
20231110,185300,2235709555,3785,3785,3785,3785,0
|
|
20231110,185200,2235709555,3785,3785,3785,3785,0
|
|
20231110,185100,2235709555,3785,3785,3785,3785,0
|
|
20231110,185000,2235709555,3785,3785,3785,3785,0
|
|
20231110,184900,2235709555,3785,3785,3785,3785,0
|
|
20231110,184800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,184700,2235709555,3785,3785,3785,3785,0
|
|
20231110,184600,2235709555,3785,3785,3785,3785,0
|
|
20231110,184500,2235709555,3785,3785,3785,3785,0
|
|
20231110,184400,2235709555,3785,3785,3785,3785,0
|
|
20231110,184300,2235709555,3785,3785,3785,3785,0
|
|
20231110,184200,2235709555,3785,3785,3785,3785,0
|
|
20231110,184100,2235709555,3785,3785,3785,3785,0
|
|
20231110,184000,2235709555,3785,3785,3785,3785,0
|
|
20231110,183900,2235709555,3785,3785,3785,3785,0
|
|
20231110,183800,2235709555,3785,3785,3785,3785,0
|
|
20231110,183700,2235709555,3785,3785,3785,3785,0
|
|
20231110,183600,2235709555,3785,3785,3785,3785,0
|
|
20231110,183500,2235709555,3785,3785,3785,3785,0
|
|
20231110,183400,2235709555,3785,3785,3785,3785,0
|
|
20231110,183300,2235709555,3785,3785,3785,3785,0
|
|
20231110,183200,2235709555,3785,3785,3785,3785,0
|
|
20231110,183100,2235709555,3785,3785,3785,3785,0
|
|
20231110,183000,2235709555,3785,3785,3785,3785,0
|
|
20231110,182900,2235709555,3785,3785,3785,3785,0
|
|
20231110,182800,2235709555,3785,3785,3785,3785,0
|
|
20231110,182700,2235709555,3785,3785,3785,3785,0
|
|
20231110,182600,2235709555,3785,3785,3785,3785,0
|
|
20231110,182500,2235709555,3785,3785,3785,3785,0
|
|
20231110,182400,2235709555,3785,3785,3785,3785,0
|
|
20231110,182300,2235709555,3785,3785,3785,3785,0
|
|
20231110,182200,2235709555,3785,3785,3785,3785,0
|
|
20231110,182100,2235709555,3785,3785,3785,3785,0
|
|
20231110,182000,2235709555,3785,3785,3785,3785,0
|
|
20231110,181900,2235709555,3785,3785,3785,3785,0
|
|
20231110,181800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,181700,2235709555,3785,3785,3785,3785,0
|
|
20231110,181600,2235709555,3785,3785,3785,3785,0
|
|
20231110,181500,2235709555,3785,3785,3785,3785,0
|
|
20231110,181400,2235709555,3785,3785,3785,3785,0
|
|
20231110,181300,2235709555,3785,3785,3785,3785,0
|
|
20231110,181200,2235709555,3785,3785,3785,3785,0
|
|
20231110,181100,2235709555,3785,3785,3785,3785,0
|
|
20231110,181000,2235709555,3785,3785,3785,3785,0
|
|
20231110,180900,2235709555,3785,3785,3785,3785,0
|
|
20231110,180800,2235709555,3785,3785,3785,3785,0
|
|
20231110,180700,2235709555,3785,3785,3785,3785,0
|
|
20231110,180600,2235709555,3785,3785,3785,3785,0
|
|
20231110,180500,2235709555,3785,3785,3785,3785,0
|
|
20231110,180400,2235709555,3785,3785,3785,3785,0
|
|
20231110,180300,2235709555,3785,3785,3785,3785,0
|
|
20231110,180200,2235709555,3785,3785,3785,3785,0
|
|
20231110,180100,2235709555,3785,3785,3785,3785,0
|
|
20231110,180000,2235709555,3785,3785,3785,3785,0
|
|
20231110,175900,2235709555,3785,3785,3785,3785,0
|
|
20231110,175800,2235709555,3785,3785,3785,3785,0
|
|
20231110,175700,2235709555,3785,3785,3785,3785,0
|
|
20231110,175600,2235709555,3785,3785,3785,3785,0
|
|
20231110,175500,2235709555,3785,3785,3785,3785,0
|
|
20231110,175400,2235709555,3785,3785,3785,3785,0
|
|
20231110,175300,2235709555,3785,3785,3785,3785,0
|
|
20231110,175200,2235709555,3785,3785,3785,3785,0
|
|
20231110,175100,2235709555,3785,3785,3785,3785,0
|
|
20231110,175000,2235709555,3785,3785,3785,3785,0
|
|
20231110,174900,2235709555,3785,3785,3785,3785,0
|
|
20231110,174800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,174700,2235709555,3785,3785,3785,3785,0
|
|
20231110,174600,2235709555,3785,3785,3785,3785,0
|
|
20231110,174500,2235709555,3785,3785,3785,3785,0
|
|
20231110,174400,2235709555,3785,3785,3785,3785,0
|
|
20231110,174300,2235709555,3785,3785,3785,3785,0
|
|
20231110,174200,2235709555,3785,3785,3785,3785,0
|
|
20231110,174100,2235709555,3785,3785,3785,3785,0
|
|
20231110,174000,2235709555,3785,3785,3785,3785,0
|
|
20231110,173900,2235709555,3785,3785,3785,3785,0
|
|
20231110,173800,2235709555,3785,3785,3785,3785,0
|
|
20231110,173700,2235709555,3785,3785,3785,3785,0
|
|
20231110,173600,2235709555,3785,3785,3785,3785,0
|
|
20231110,173500,2235709555,3785,3785,3785,3785,0
|
|
20231110,173400,2235709555,3785,3785,3785,3785,0
|
|
20231110,173300,2235709555,3785,3785,3785,3785,0
|
|
20231110,173200,2235709555,3785,3785,3785,3785,0
|
|
20231110,173100,2235709555,3785,3785,3785,3785,0
|
|
20231110,173000,2235709555,3785,3785,3785,3785,0
|
|
20231110,172900,2235709555,3785,3785,3785,3785,0
|
|
20231110,172800,2235709555,3785,3785,3785,3785,0
|
|
20231110,172700,2235709555,3785,3785,3785,3785,0
|
|
20231110,172600,2235709555,3785,3785,3785,3785,0
|
|
20231110,172500,2235709555,3785,3785,3785,3785,0
|
|
20231110,172400,2235709555,3785,3785,3785,3785,0
|
|
20231110,172300,2235709555,3785,3785,3785,3785,0
|
|
20231110,172200,2235709555,3785,3785,3785,3785,0
|
|
20231110,172100,2235709555,3785,3785,3785,3785,0
|
|
20231110,172000,2235709555,3785,3785,3785,3785,0
|
|
20231110,171900,2235709555,3785,3785,3785,3785,0
|
|
20231110,171800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,171700,2235709555,3785,3785,3785,3785,0
|
|
20231110,171600,2235709555,3785,3785,3785,3785,0
|
|
20231110,171500,2235709555,3785,3785,3785,3785,0
|
|
20231110,171400,2235709555,3785,3785,3785,3785,0
|
|
20231110,171300,2235709555,3785,3785,3785,3785,0
|
|
20231110,171200,2235709555,3785,3785,3785,3785,0
|
|
20231110,171100,2235709555,3785,3785,3785,3785,0
|
|
20231110,171000,2235709555,3785,3785,3785,3785,0
|
|
20231110,170900,2235709555,3785,3785,3785,3785,0
|
|
20231110,170800,2235709555,3785,3785,3785,3785,0
|
|
20231110,170700,2235709555,3785,3785,3785,3785,0
|
|
20231110,170600,2235709555,3785,3785,3785,3785,0
|
|
20231110,170500,2235709555,3785,3785,3785,3785,0
|
|
20231110,170400,2235709555,3785,3785,3785,3785,0
|
|
20231110,170300,2235709555,3785,3785,3785,3785,0
|
|
20231110,170200,2235709555,3785,3785,3785,3785,0
|
|
20231110,170100,2235709555,3785,3785,3785,3785,0
|
|
20231110,170000,2235709555,3785,3785,3785,3785,0
|
|
20231110,165900,2235709555,3785,3785,3785,3785,0
|
|
20231110,165800,2235709555,3785,3785,3785,3785,0
|
|
20231110,165700,2235709555,3785,3785,3785,3785,0
|
|
20231110,165600,2235709555,3785,3785,3785,3785,0
|
|
20231110,165500,2235709555,3785,3785,3785,3785,0
|
|
20231110,165400,2235709555,3785,3785,3785,3785,0
|
|
20231110,165300,2235709555,3785,3785,3785,3785,0
|
|
20231110,165200,2235709555,3785,3785,3785,3785,0
|
|
20231110,165100,2235709555,3785,3785,3785,3785,0
|
|
20231110,165000,2235709555,3785,3785,3785,3785,0
|
|
20231110,164900,2235709555,3785,3785,3785,3785,0
|
|
20231110,164800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,164700,2235709555,3785,3785,3785,3785,0
|
|
20231110,164600,2235709555,3785,3785,3785,3785,0
|
|
20231110,164500,2235709555,3785,3785,3785,3785,0
|
|
20231110,164400,2235709555,3785,3785,3785,3785,0
|
|
20231110,164300,2235709555,3785,3785,3785,3785,0
|
|
20231110,164200,2235709555,3785,3785,3785,3785,0
|
|
20231110,164100,2235709555,3785,3785,3785,3785,0
|
|
20231110,164000,2235709555,3785,3785,3785,3785,0
|
|
20231110,163900,2235709555,3785,3785,3785,3785,0
|
|
20231110,163800,2235709555,3785,3785,3785,3785,0
|
|
20231110,163700,2235709555,3785,3785,3785,3785,0
|
|
20231110,163600,2235709555,3785,3785,3785,3785,0
|
|
20231110,163500,2235709555,3785,3785,3785,3785,0
|
|
20231110,163400,2235709555,3785,3785,3785,3785,0
|
|
20231110,163300,2235709555,3785,3785,3785,3785,0
|
|
20231110,163200,2235709555,3785,3785,3785,3785,0
|
|
20231110,163100,2235709555,3785,3785,3785,3785,0
|
|
20231110,163000,2235709555,3785,3785,3785,3785,0
|
|
20231110,162900,2235709555,3785,3785,3785,3785,0
|
|
20231110,162800,2235709555,3785,3785,3785,3785,0
|
|
20231110,162700,2235709555,3785,3785,3785,3785,0
|
|
20231110,162600,2235709555,3785,3785,3785,3785,0
|
|
20231110,162500,2235709555,3785,3785,3785,3785,0
|
|
20231110,162400,2235709555,3785,3785,3785,3785,0
|
|
20231110,162300,2235709555,3785,3785,3785,3785,0
|
|
20231110,162200,2235709555,3785,3785,3785,3785,0
|
|
20231110,162100,2235709555,3785,3785,3785,3785,0
|
|
20231110,162000,2235709555,3785,3785,3785,3785,0
|
|
20231110,161900,2235709555,3785,3785,3785,3785,0
|
|
20231110,161800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,161700,2235709555,3785,3785,3785,3785,0
|
|
20231110,161600,2235709555,3785,3785,3785,3785,0
|
|
20231110,161500,2235709555,3785,3785,3785,3785,0
|
|
20231110,161400,2235709555,3785,3785,3785,3785,0
|
|
20231110,161300,2235709555,3785,3785,3785,3785,0
|
|
20231110,161200,2235709555,3785,3785,3785,3785,0
|
|
20231110,161100,2235709555,3785,3785,3785,3785,0
|
|
20231110,161000,2235709555,3785,3785,3785,3785,0
|
|
20231110,160900,2235709555,3785,3785,3785,3785,0
|
|
20231110,160800,2235709555,3785,3785,3785,3785,0
|
|
20231110,160700,2235709555,3785,3785,3785,3785,0
|
|
20231110,160600,2235709555,3785,3785,3785,3785,0
|
|
20231110,160500,2235709555,3785,3785,3785,3785,0
|
|
20231110,160400,2235709555,3785,3785,3785,3785,0
|
|
20231110,160300,2235709555,3785,3785,3785,3785,0
|
|
20231110,160200,2235709555,3785,3785,3785,3785,0
|
|
20231110,160100,2235709555,3785,3785,3785,3785,0
|
|
20231110,160000,2235709555,3785,3785,3785,3785,0
|
|
20231110,155900,2235709555,3785,3785,3785,3785,0
|
|
20231110,155800,2235709555,3785,3785,3785,3785,0
|
|
20231110,155700,2235709555,3785,3785,3785,3785,0
|
|
20231110,155600,2235709555,3785,3785,3785,3785,0
|
|
20231110,155500,2235709555,3785,3785,3785,3785,0
|
|
20231110,155400,2235709555,3785,3785,3785,3785,0
|
|
20231110,155300,2235709555,3785,3785,3785,3785,0
|
|
20231110,155200,2235709555,3785,3785,3785,3785,0
|
|
20231110,155100,2235709555,3785,3785,3785,3785,0
|
|
20231110,155000,2235709555,3785,3785,3785,3785,0
|
|
20231110,154900,2235709555,3785,3785,3785,3785,0
|
|
20231110,154800,2235709555,3785,3785,3785,3785,22300
|
|
20231110,154700,2235709555,3785,3785,3785,3785,0
|
|
20231110,154600,2235709555,3785,3785,3785,3785,0
|
|
20231110,154500,2235709555,3785,3785,3785,3785,0
|
|
20231110,154400,2235709555,3785,3785,3785,3785,0
|
|
20231110,154300,2235709555,3785,3785,3785,3785,0
|
|
20231110,154200,2235709555,3785,3785,3785,3785,0
|
|
20231110,154100,2235709555,3785,3785,3785,3785,0
|
|
20231110,154000,2235709555,3785,3785,3785,3785,0
|
|
20231110,153900,2235709555,3785,3785,3785,3785,0
|
|
20231110,153800,2235709555,3785,3785,3785,3785,0
|
|
20231110,153700,2235709555,3785,3785,3785,3785,0
|
|
20231110,153600,2235709555,3785,3785,3785,3785,0
|
|
20231110,153500,2235709555,3785,3785,3785,3785,0
|
|
20231110,153400,2235709555,3785,3785,3785,3785,0
|
|
20231110,153300,2235709555,3785,3785,3785,3785,0
|
|
20231110,153200,2235709555,3785,3785,3785,3785,0
|
|
20231110,153100,2235709555,3785,3785,3785,3785,0
|
|
20231110,153000,2235709555,3785,3785,3785,3785,22300
|
|
20231110,152900,2151304055,3775,3775,3775,3775,0
|
|
20231110,152800,2151304055,3775,3775,3775,3775,0
|
|
20231110,152700,2151304055,3775,3775,3775,3775,0
|
|
20231110,152600,2151304055,3775,3775,3775,3775,0
|
|
20231110,152500,2151304055,3775,3775,3775,3775,0
|
|
20231110,152400,2151304055,3775,3775,3775,3775,0
|
|
20231110,152300,2151304055,3775,3775,3775,3775,0
|
|
20231110,152200,2151304055,3775,3775,3775,3775,0
|
|
20231110,152100,2151304055,3775,3775,3775,3775,0
|
|
20231110,152000,2151304055,3775,3775,3775,3775,0
|
|
20231110,151900,2151304055,3775,3765,3775,3765,3036
|
|
20231110,151800,2139873495,3765,3765,3765,3765,2101
|
|
20231110,151700,2131963230,3765,3750,3765,3750,739
|
|
20231110,151600,2129189925,3765,3755,3765,3750,479
|
|
20231110,151500,2127392250,3755,3765,3765,3750,3491
|
|
20231110,151400,2114285640,3765,3765,3765,3760,1223
|
|
20231110,151300,2109684055,3765,3750,3765,3750,2324
|
|
20231110,151200,2100949230,3760,3760,3760,3760,111
|
|
20231110,151100,2100531870,3750,3755,3755,3750,971
|
|
20231110,151000,2096888695,3755,3755,3760,3755,956
|
|
20231110,150900,2093298745,3750,3745,3755,3745,1378
|
|
20231110,150800,2088130900,3750,3760,3760,3745,2460
|
|
20231110,150700,2078905045,3760,3760,3760,3745,1971
|
|
20231110,150600,2071522285,3760,3755,3760,3750,1549
|
|
20231110,150500,2065706700,3755,3755,3755,3750,603
|
|
20231110,150400,2063443825,3750,3755,3755,3750,837
|
|
20231110,150300,2060303900,3755,3750,3755,3750,1985
|
|
20231110,150200,2052856130,3750,3755,3755,3750,1135
|
|
20231110,150100,2048599715,3755,3755,3755,3750,110
|
|
20231110,150000,2048186780,3755,3750,3755,3750,4581
|
|
20231110,145900,2031005060,3750,3760,3760,3750,2121
|
|
20231110,145800,2023039660,3760,3770,3770,3760,990
|
|
20231110,145700,2019312205,3770,3765,3770,3765,740
|
|
20231110,145600,2016524355,3760,3765,3765,3755,828
|
|
20231110,145500,2013410100,3760,3765,3765,3760,913
|
|
20231110,145400,2009976950,3765,3765,3765,3760,2801
|
|
20231110,145300,1999441990,3760,3765,3765,3760,3209
|
|
20231110,145200,1987371815,3760,3765,3765,3760,1465
|
|
20231110,145100,1981861925,3765,3765,3775,3765,3026
|
|
20231110,145000,1970454950,3765,3770,3770,3765,1206
|
|
20231110,144900,1965911465,3775,3765,3775,3765,177
|
|
20231110,144800,1965244230,3765,3770,3770,3765,1381
|
|
20231110,144700,1960040865,3770,3765,3770,3765,914
|
|
20231110,144600,1956598595,3770,3770,3770,3770,379
|
|
20231110,144500,1955169765,3770,3770,3775,3770,2087
|
|
20231110,144400,1947299530,3765,3775,3775,3765,1522
|
|
20231110,144300,1941563205,3775,3780,3780,3770,833
|
|
20231110,144200,1938421000,3780,3780,3780,3775,1057
|
|
20231110,144100,1934428555,3780,3785,3785,3775,536
|
|
20231110,144000,1932402135,3785,3790,3790,3785,590
|
|
20231110,143900,1930168090,3785,3790,3795,3785,1154
|
|
20231110,143800,1925792125,3790,3795,3795,3790,492
|
|
20231110,143700,1923927195,3795,3795,3795,3795,153
|
|
20231110,143600,1923346560,3795,3790,3800,3785,1504
|
|
20231110,143500,1917640435,3785,3790,3800,3785,1203
|
|
20231110,143400,1913080745,3785,3780,3785,3780,1063
|
|
20231110,143300,1909061950,3795,3785,3800,3785,1059
|
|
20231110,143200,1905044935,3785,3785,3785,3780,871
|
|
20231110,143100,1901751825,3785,3790,3795,3785,605
|
|
20231110,143000,1899460515,3790,3795,3795,3785,979
|
|
20231110,142900,1895749925,3795,3785,3795,3785,323
|
|
20231110,142800,1894525735,3785,3790,3795,3785,773
|
|
20231110,142700,1891595360,3795,3805,3805,3795,1353
|
|
20231110,142600,1886454380,3805,3810,3810,3805,4617
|
|
20231110,142500,1868886200,3810,3800,3810,3800,5165
|
|
20231110,142400,1849231775,3800,3795,3805,3795,1233
|
|
20231110,142300,1844545830,3800,3805,3805,3790,1739
|
|
20231110,142200,1837940845,3805,3810,3810,3805,436
|
|
20231110,142100,1836281825,3805,3805,3810,3805,582
|
|
20231110,142000,1834065650,3805,3805,3810,3805,2708
|
|
20231110,141900,1823753300,3805,3800,3805,3790,5805
|
|
20231110,141800,1801696605,3800,3790,3800,3790,2816
|
|
20231110,141700,1791003960,3795,3795,3795,3795,126
|
|
20231110,141600,1790525790,3795,3790,3795,3790,2544
|
|
20231110,141500,1780876025,3790,3790,3790,3790,1412
|
|
20231110,141400,1775524545,3790,3790,3790,3785,1728
|
|
20231110,141300,1768975575,3785,3780,3795,3780,1919
|
|
20231110,141200,1761720440,3780,3775,3790,3775,1289
|
|
20231110,141100,1756848765,3775,3770,3780,3770,511
|
|
20231110,141000,1754919890,3765,3780,3780,3765,718
|
|
20231110,140900,1752212890,3780,3765,3780,3765,1596
|
|
20231110,140800,1746193590,3765,3780,3780,3765,595
|
|
20231110,140700,1743947545,3780,3785,3785,3780,767
|
|
20231110,140600,1741047875,3785,3785,3790,3785,885
|
|
20231110,140500,1737697250,3785,3785,3785,3785,122
|
|
20231110,140400,1737235480,3785,3795,3795,3785,1022
|
|
20231110,140300,1733364285,3790,3790,3795,3790,1568
|
|
20231110,140200,1727420120,3790,3790,3790,3790,1601
|
|
20231110,140100,1721352330,3795,3795,3795,3790,333
|
|
20231110,140000,1720088740,3790,3790,3795,3790,1401
|
|
20231110,135900,1714776955,3790,3795,3795,3790,2357
|
|
20231110,135800,1705832340,3795,3795,3795,3790,111
|
|
20231110,135700,1705411100,3795,3795,3800,3795,3031
|
|
20231110,135600,1693906630,3800,3795,3800,3795,913
|
|
20231110,135500,1690440385,3800,3790,3800,3790,2113
|
|
20231110,135400,1682421765,3780,3795,3795,3780,4908
|
|
20231110,135300,1663854590,3800,3800,3800,3800,4274
|
|
20231110,135200,1647613390,3795,3795,3800,3795,3316
|
|
20231110,135100,1635028695,3790,3790,3795,3790,2892
|
|
20231110,135000,1624057805,3790,3790,3790,3780,2343
|
|
20231110,134900,1615188535,3790,3775,3790,3775,4587
|
|
20231110,134800,1597844340,3770,3770,3775,3770,1731
|
|
20231110,134700,1591313340,3770,3760,3770,3760,1099
|
|
20231110,134600,1587175265,3765,3760,3765,3760,768
|
|
20231110,134500,1584286755,3765,3765,3765,3760,350
|
|
20231110,134400,1582969155,3765,3770,3770,3765,390
|
|
20231110,134300,1581499340,3765,3770,3770,3765,847
|
|
20231110,134200,1578310375,3770,3750,3770,3750,3599
|
|
20231110,134100,1564789800,3750,3750,3755,3750,5310
|
|
20231110,134000,1544876845,3755,3750,3755,3750,2137
|
|
20231110,133900,1536861305,3750,3755,3755,3750,1192
|
|
20231110,133800,1532389000,3755,3760,3760,3755,2609
|
|
20231110,133700,1522588240,3755,3760,3760,3755,444
|
|
20231110,133600,1520918950,3755,3755,3760,3755,956
|
|
20231110,133500,1517327540,3760,3760,3760,3755,991
|
|
20231110,133400,1513604390,3760,3765,3765,3755,909
|
|
20231110,133300,1510189180,3760,3760,3765,3760,391
|
|
20231110,133200,1508718950,3760,3755,3760,3755,3173
|
|
20231110,133100,1496788865,3760,3760,3765,3760,2386
|
|
20231110,133000,1487816625,3760,3755,3760,3750,2738
|
|
20231110,132900,1477538245,3755,3750,3755,3745,309
|
|
20231110,132800,1476379010,3745,3745,3755,3745,999
|
|
20231110,132700,1472635890,3750,3750,3750,3745,923
|
|
20231110,132600,1469177645,3745,3750,3750,3745,1119
|
|
20231110,132500,1464984550,3750,3745,3750,3745,509
|
|
20231110,132400,1463077020,3745,3750,3750,3745,1338
|
|
20231110,132300,1458062525,3750,3755,3755,3750,408
|
|
20231110,132200,1456531085,3755,3740,3755,3740,1774
|
|
20231110,132100,1449895105,3740,3745,3745,3740,402
|
|
20231110,132000,1448389760,3740,3740,3740,3740,1340
|
|
20231110,131900,1443378160,3740,3745,3745,3740,4019
|
|
20231110,131800,1428346590,3745,3740,3745,3740,1080
|
|
20231110,131700,1424305000,3740,3745,3745,3740,636
|
|
20231110,131600,1421924300,3745,3745,3745,3745,2323
|
|
20231110,131500,1413224665,3745,3755,3755,3745,3573
|
|
20231110,131400,1399831435,3755,3750,3755,3750,638
|
|
20231110,131300,1397438900,3750,3755,3755,3750,4139
|
|
20231110,131200,1381917575,3750,3755,3755,3750,812
|
|
20231110,131100,1378872030,3755,3755,3755,3750,432
|
|
20231110,131000,1377249880,3755,3755,3760,3755,3167
|
|
20231110,130900,1365357770,3760,3765,3765,3760,4647
|
|
20231110,130800,1347884010,3760,3760,3760,3760,631
|
|
20231110,130700,1345511450,3765,3765,3765,3765,172
|
|
20231110,130600,1344863870,3765,3770,3770,3765,719
|
|
20231110,130500,1342156390,3770,3770,3770,3765,65
|
|
20231110,130400,1341911490,3765,3770,3770,3765,770
|
|
20231110,130300,1339011605,3770,3770,3770,3765,1474
|
|
20231110,130200,1333454775,3765,3770,3770,3765,210
|
|
20231110,130100,1332664075,3770,3770,3770,3765,354
|
|
20231110,130000,1331329665,3765,3770,3770,3765,108
|
|
20231110,125900,1330922655,3770,3770,3770,3770,3827
|
|
20231110,125800,1316494865,3770,3775,3775,3770,546
|
|
20231110,125700,1314436215,3775,3780,3780,3775,4547
|
|
20231110,125600,1297270845,3780,3775,3780,3775,611
|
|
20231110,125500,1294964285,3775,3780,3780,3775,108
|
|
20231110,125400,1294556190,3780,3780,3785,3780,236
|
|
20231110,125300,1293663720,3785,3785,3785,3785,11
|
|
20231110,125200,1293622085,3780,3780,3785,3775,1278
|
|
20231110,125100,1288791280,3780,3780,3780,3780,94
|
|
20231110,125000,1288435960,3775,3770,3775,3770,59
|
|
20231110,124900,1288213380,3770,3770,3770,3770,868
|
|
20231110,124800,1284941020,3775,3780,3780,3775,960
|
|
20231110,124700,1281312470,3785,3785,3785,3785,0
|
|
20231110,124600,1281312470,3785,3780,3785,3780,32
|
|
20231110,124500,1281191430,3780,3775,3780,3775,2990
|
|
20231110,124400,1269889630,3775,3775,3780,3775,1424
|
|
20231110,124300,1264514015,3780,3780,3780,3780,619
|
|
20231110,124200,1262174195,3780,3780,3780,3780,89
|
|
20231110,124100,1261837775,3785,3785,3785,3785,29
|
|
20231110,124000,1261728010,3775,3785,3785,3775,43
|
|
20231110,123900,1261565575,3785,3785,3785,3780,147
|
|
20231110,123800,1261009330,3785,3785,3785,3775,270
|
|
20231110,123700,1259989930,3780,3780,3780,3780,30
|
|
20231110,123600,1259876530,3775,3780,3785,3775,332
|
|
20231110,123500,1258621860,3775,3785,3785,3775,1257
|
|
20231110,123400,1253868205,3785,3785,3785,3785,30
|
|
20231110,123300,1253754655,3790,3790,3790,3790,119
|
|
20231110,123200,1253303645,3785,3790,3790,3785,1134
|
|
20231110,123100,1249010110,3795,3800,3800,3795,201
|
|
20231110,123000,1248247280,3800,3800,3800,3795,144
|
|
20231110,122900,1247700375,3800,3800,3800,3800,13
|
|
20231110,122800,1247650975,3795,3800,3800,3795,141
|
|
20231110,122700,1247115325,3800,3800,3800,3800,156
|
|
20231110,122600,1246522525,3795,3795,3795,3790,52
|
|
20231110,122500,1246325330,3795,3790,3795,3790,303
|
|
20231110,122400,1245176925,3800,3800,3800,3800,141
|
|
20231110,122300,1244641125,3800,3795,3800,3790,43
|
|
20231110,122200,1244478075,3795,3795,3795,3795,1
|
|
20231110,122100,1244474280,3795,3795,3795,3790,200
|
|
20231110,122000,1243715425,3775,3790,3790,3770,7781
|
|
20231110,121900,1214343085,3795,3800,3800,3795,1308
|
|
20231110,121800,1209378595,3800,3805,3810,3800,1142
|
|
20231110,121700,1205037635,3800,3805,3805,3800,56
|
|
20231110,121600,1204824705,3805,3805,3805,3805,5
|
|
20231110,121500,1204805680,3805,3805,3810,3800,239
|
|
20231110,121400,1203895780,3800,3800,3800,3800,30
|
|
20231110,121300,1203781780,3805,3805,3805,3800,410
|
|
20231110,121200,1202222480,3805,3800,3810,3800,966
|
|
20231110,121100,1198549735,3800,3795,3800,3795,663
|
|
20231110,121000,1196033440,3795,3790,3795,3790,64
|
|
20231110,120900,1195790865,3795,3795,3795,3790,152
|
|
20231110,120800,1195214030,3790,3795,3795,3790,48
|
|
20231110,120700,1195032020,3795,3795,3795,3795,1
|
|
20231110,120600,1195028225,3790,3795,3795,3790,135
|
|
20231110,120500,1194516045,3795,3795,3795,3795,46
|
|
20231110,120400,1194341475,3790,3795,3795,3790,837
|
|
20231110,120300,1191165210,3795,3790,3795,3790,115
|
|
20231110,120200,1190728935,3795,3790,3795,3790,58
|
|
20231110,120100,1190508975,3790,3790,3790,3790,84
|
|
20231110,120000,1190190615,3795,3795,3795,3790,163
|
|
20231110,115900,1189572350,3795,3785,3795,3785,38
|
|
20231110,115800,1189428455,3785,3785,3785,3785,579
|
|
20231110,115700,1187236940,3780,3790,3790,3780,110
|
|
20231110,115600,1186820330,3780,3785,3785,3780,1210
|
|
20231110,115500,1182244350,3790,3790,3790,3790,104
|
|
20231110,115400,1181850190,3795,3790,3795,3790,1081
|
|
20231110,115300,1177752795,3790,3790,3795,3790,555
|
|
20231110,115200,1175649335,3795,3795,3795,3795,6
|
|
20231110,115100,1175626565,3795,3800,3800,3795,272
|
|
20231110,115000,1174593865,3800,3800,3800,3795,79
|
|
20231110,114900,1174293965,3795,3795,3795,3795,0
|
|
20231110,114800,1174293965,3795,3795,3800,3795,111
|
|
20231110,114700,1173872525,3790,3790,3790,3790,382
|
|
20231110,114600,1172424745,3790,3790,3790,3790,546
|
|
20231110,114500,1170355405,3790,3800,3800,3790,292
|
|
20231110,114400,1169247230,3795,3795,3795,3795,58
|
|
20231110,114300,1169027120,3795,3795,3795,3795,2
|
|
20231110,114200,1169019530,3800,3790,3800,3790,131
|
|
20231110,114100,1168522440,3795,3800,3800,3795,343
|
|
20231110,114000,1167220425,3800,3810,3810,3800,653
|
|
20231110,113900,1164738915,3810,3805,3810,3805,185
|
|
20231110,113800,1164034380,3805,3805,3805,3805,1
|
|
20231110,113700,1164030575,3800,3800,3800,3800,2
|
|
20231110,113600,1164022975,3805,3810,3815,3805,1007
|
|
20231110,113500,1160190230,3810,3810,3810,3810,61
|
|
20231110,113400,1159957820,3810,3810,3810,3810,130
|
|
20231110,113300,1159462520,3815,3810,3815,3810,87
|
|
20231110,113200,1159130730,3805,3805,3805,3805,29
|
|
20231110,113100,1159020385,3805,3805,3805,3805,990
|
|
20231110,113000,1155253435,3805,3810,3815,3805,232
|
|
20231110,112900,1154369265,3810,3815,3815,3810,2384
|
|
20231110,112800,1145275055,3810,3815,3815,3810,1482
|
|
20231110,112700,1139621480,3815,3815,3815,3810,105
|
|
20231110,112600,1139220925,3810,3810,3815,3810,1180
|
|
20231110,112500,1134725065,3810,3800,3810,3800,450
|
|
20231110,112400,1133012915,3805,3795,3805,3795,288
|
|
20231110,112300,1131918330,3790,3790,3790,3790,0
|
|
20231110,112200,1131918330,3790,3795,3795,3790,95
|
|
20231110,112100,1131557950,3795,3790,3795,3790,412
|
|
20231110,112000,1129994560,3795,3800,3805,3795,3670
|
|
20231110,111900,1116042485,3800,3795,3800,3795,1808
|
|
20231110,111800,1109181100,3795,3785,3795,3785,85
|
|
20231110,111700,1108859075,3780,3790,3790,3780,5270
|
|
20231110,111600,1088920430,3785,3790,3790,3785,6061
|
|
20231110,111500,1065950485,3785,3790,3790,3785,123
|
|
20231110,111400,1065484465,3790,3790,3790,3790,11
|
|
20231110,111300,1065442775,3785,3785,3785,3785,40
|
|
20231110,111200,1065291375,3785,3780,3785,3780,1506
|
|
20231110,111100,1059594210,3780,3780,3780,3780,17
|
|
20231110,111000,1059529950,3785,3785,3785,3780,162
|
|
20231110,110900,1058916940,3790,3790,3790,3790,125
|
|
20231110,110800,1058443190,3785,3785,3790,3785,293
|
|
20231110,110700,1057334040,3785,3785,3785,3785,0
|
|
20231110,110600,1057334040,3785,3790,3790,3785,3088
|
|
20231110,110500,1045638385,3790,3790,3790,3790,13
|
|
20231110,110400,1045589115,3785,3790,3790,3785,240
|
|
20231110,110300,1044679665,3795,3790,3795,3790,671
|
|
20231110,110200,1042135970,3790,3795,3795,3790,35
|
|
20231110,110100,1042003290,3790,3790,3790,3785,1372
|
|
20231110,110000,1036803560,3785,3790,3790,3785,537
|
|
20231110,105900,1034770240,3790,3780,3790,3780,278
|
|
20231110,105800,1033717055,3785,3780,3785,3780,1600
|
|
20231110,105700,1027661105,3780,3780,3780,3775,908
|
|
20231110,105600,1024229010,3775,3770,3775,3770,2207
|
|
20231110,105500,1015906930,3770,3770,3770,3765,146
|
|
20231110,105400,1015356860,3770,3770,3770,3770,130
|
|
20231110,105300,1014866760,3765,3770,3770,3765,530
|
|
20231110,105200,1012870810,3770,3770,3775,3770,366
|
|
20231110,105100,1011490960,3770,3775,3775,3770,484
|
|
20231110,105000,1009664005,3775,3775,3775,3770,165
|
|
20231110,104900,1009041635,3775,3775,3775,3775,95
|
|
20231110,104800,1008683010,3775,3780,3780,3775,101
|
|
20231110,104700,1008301255,3770,3770,3770,3765,532
|
|
20231110,104600,1006295750,3770,3775,3775,3770,151
|
|
20231110,104500,1005726455,3775,3770,3775,3765,849
|
|
20231110,104400,1002525350,3755,3785,3785,3750,14712
|
|
20231110,104300,947239230,3790,3785,3790,3785,1294
|
|
20231110,104200,942335155,3785,3785,3785,3785,2048
|
|
20231110,104100,934583475,3785,3780,3785,3780,85
|
|
20231110,104000,934261900,3785,3785,3785,3785,31
|
|
20231110,103900,934144565,3785,3785,3785,3780,199
|
|
20231110,103800,933391500,3785,3780,3785,3780,1754
|
|
20231110,103700,926758325,3775,3775,3775,3770,1616
|
|
20231110,103600,920658495,3775,3775,3780,3775,764
|
|
20231110,103500,917774225,3770,3770,3770,3770,949
|
|
20231110,103400,914196495,3770,3775,3775,3770,151
|
|
20231110,103300,913627095,3775,3780,3780,3770,1245
|
|
20231110,103200,908930180,3770,3780,3780,3770,554
|
|
20231110,103100,906840860,3780,3775,3785,3775,4107
|
|
20231110,103000,891331095,3775,3770,3775,3770,485
|
|
20231110,102900,889500380,3770,3770,3770,3765,3821
|
|
20231110,102800,875107750,3770,3765,3770,3765,588
|
|
20231110,102700,872891735,3770,3775,3775,3765,829
|
|
20231110,102600,869766085,3775,3770,3775,3770,102
|
|
20231110,102500,869381485,3770,3775,3775,3770,206
|
|
20231110,102400,868604835,3770,3775,3775,3770,561
|
|
20231110,102300,866489210,3775,3770,3775,3765,588
|
|
20231110,102200,864270975,3770,3770,3775,3770,1038
|
|
20231110,102100,860357675,3760,3770,3775,3760,6160
|
|
20231110,102000,837177775,3770,3775,3775,3770,48
|
|
20231110,101900,836996725,3770,3770,3770,3765,31
|
|
20231110,101800,836879860,3765,3775,3775,3765,7056
|
|
20231110,101700,810299515,3770,3790,3790,3770,839
|
|
20231110,101600,807128885,3785,3785,3790,3780,648
|
|
20231110,101500,804676085,3780,3785,3785,3780,113
|
|
20231110,101400,804248530,3770,3775,3775,3770,3030
|
|
20231110,101300,792821400,3775,3785,3785,3775,2915
|
|
20231110,101200,781817085,3775,3785,3790,3775,1393
|
|
20231110,101100,776547825,3790,3790,3790,3785,66
|
|
20231110,101000,776297830,3790,3800,3800,3790,414
|
|
20231110,100900,774727380,3800,3800,3800,3800,1209
|
|
20231110,100800,770133180,3800,3790,3800,3790,94
|
|
20231110,100700,769776580,3795,3790,3795,3790,99
|
|
20231110,100600,769401015,3785,3795,3795,3785,112
|
|
20231110,100500,768976245,3785,3795,3795,3785,2492
|
|
20231110,100400,759531550,3795,3795,3805,3790,1037
|
|
20231110,100300,755592555,3795,3795,3795,3790,874
|
|
20231110,100200,752275730,3795,3790,3800,3790,3122
|
|
20231110,100100,740432925,3785,3790,3790,3780,820
|
|
20231110,100000,737331415,3790,3790,3790,3780,173
|
|
20231110,095900,736676165,3790,3780,3790,3780,51
|
|
20231110,095800,736483230,3780,3785,3785,3780,434
|
|
20231110,095700,734842065,3785,3790,3795,3785,862
|
|
20231110,095600,731578460,3790,3790,3790,3790,99
|
|
20231110,095500,731203250,3790,3790,3790,3785,119
|
|
20231110,095400,730752475,3790,3790,3790,3790,38
|
|
20231110,095300,730608455,3790,3790,3790,3785,77
|
|
20231110,095200,730316775,3790,3790,3790,3785,408
|
|
20231110,095100,728771610,3785,3790,3790,3785,32
|
|
20231110,095000,728650475,3790,3795,3795,3790,91
|
|
20231110,094900,728305500,3790,3795,3795,3790,655
|
|
20231110,094800,725819925,3790,3785,3790,3785,181
|
|
20231110,094700,725134085,3790,3795,3800,3790,839
|
|
20231110,094600,721950855,3795,3775,3800,3765,3791
|
|
20231110,094500,707604390,3765,3770,3780,3765,1073
|
|
20231110,094400,703559555,3770,3775,3775,3770,332
|
|
20231110,094300,702307055,3775,3755,3775,3750,5094
|
|
20231110,094200,683175725,3760,3760,3765,3760,1461
|
|
20231110,094100,677682360,3760,3760,3765,3760,1716
|
|
20231110,094000,671230155,3760,3770,3770,3760,1788
|
|
20231110,093900,664497885,3765,3780,3780,3765,2176
|
|
20231110,093800,656285835,3780,3780,3780,3775,137
|
|
20231110,093700,655768060,3780,3775,3780,3775,536
|
|
20231110,093600,653742625,3780,3750,3780,3735,8292
|
|
20231110,093500,622584400,3750,3745,3750,3735,4110
|
|
20231110,093400,607208340,3750,3745,3755,3745,2900
|
|
20231110,093300,596345720,3745,3765,3770,3745,4197
|
|
20231110,093200,580600070,3770,3750,3770,3745,2512
|
|
20231110,093100,571178550,3750,3745,3750,3745,671
|
|
20231110,093000,568663915,3740,3740,3745,3740,2389
|
|
20231110,092900,559728905,3740,3745,3755,3740,911
|
|
20231110,092800,556317610,3745,3730,3745,3730,5261
|
|
20231110,092700,536663020,3730,3740,3740,3730,5279
|
|
20231110,092600,516969465,3740,3745,3750,3740,4524
|
|
20231110,092500,500027135,3745,3725,3750,3720,17514
|
|
20231110,092400,434591175,3725,3735,3735,3720,4733
|
|
20231110,092300,416953880,3730,3740,3745,3730,5603
|
|
20231110,092200,396008865,3740,3755,3755,3735,10658
|
|
20231110,092100,356103630,3755,3765,3780,3755,8494
|
|
20231110,092000,324060985,3770,3760,3770,3750,7640
|
|
20231110,091900,295359465,3760,3770,3775,3755,7968
|
|
20231110,091800,265334705,3775,3785,3785,3775,5791
|
|
20231110,091700,243469860,3780,3795,3795,3780,5130
|
|
20231110,091600,224041985,3800,3805,3805,3795,1375
|
|
20231110,091500,218823700,3805,3810,3810,3800,8478
|
|
20231110,091400,186583445,3810,3815,3815,3810,683
|
|
20231110,091300,183981135,3815,3810,3815,3810,935
|
|
20231110,091200,180414725,3810,3820,3820,3810,6738
|
|
20231110,091100,154709815,3815,3815,3820,3810,2824
|
|
20231110,091000,143937065,3810,3815,3815,3810,4462
|
|
20231110,090900,126931475,3815,3820,3820,3815,1919
|
|
20231110,090800,119607050,3820,3820,3820,3820,332
|
|
20231110,090700,118338810,3820,3830,3830,3820,4013
|
|
20231110,090600,103003315,3825,3840,3840,3825,1563
|
|
20231110,090500,97013775,3835,3835,3840,3835,2386
|
|
20231110,090400,87862700,3835,3830,3835,3825,1009
|
|
20231110,090300,83997075,3835,3845,3850,3835,3609
|
|
20231110,090200,70121475,3845,3800,3845,3800,3537
|
|
20231110,090100,56579975,3800,3800,3815,3795,1222
|
|
20231110,090000,51936570,3800,3805,3845,3795,13244
|