631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,192700,18340273090,2750,2750,2750,2750,0
|
|
20231108,192600,18340273090,2750,2750,2750,2750,0
|
|
20231108,192500,18340273090,2750,2750,2750,2750,0
|
|
20231108,192400,18340273090,2750,2750,2750,2750,0
|
|
20231108,192300,18340273090,2750,2750,2750,2750,0
|
|
20231108,192200,18340273090,2750,2750,2750,2750,0
|
|
20231108,192100,18340273090,2750,2750,2750,2750,0
|
|
20231108,192000,18340273090,2750,2750,2750,2750,0
|
|
20231108,191900,18340273090,2750,2750,2750,2750,0
|
|
20231108,191800,18340273090,2750,2750,2750,2750,0
|
|
20231108,191700,18340273090,2750,2750,2750,2750,0
|
|
20231108,191600,18340273090,2750,2750,2750,2750,0
|
|
20231108,191500,18340273090,2750,2750,2750,2750,0
|
|
20231108,191400,18340273090,2750,2750,2750,2750,0
|
|
20231108,191300,18340273090,2750,2750,2750,2750,0
|
|
20231108,191200,18340273090,2750,2750,2750,2750,0
|
|
20231108,191100,18340273090,2750,2750,2750,2750,0
|
|
20231108,191000,18340273090,2750,2750,2750,2750,0
|
|
20231108,190900,18340273090,2750,2750,2750,2750,0
|
|
20231108,190800,18340273090,2750,2750,2750,2750,0
|
|
20231108,190700,18340273090,2750,2750,2750,2750,0
|
|
20231108,190600,18340273090,2750,2750,2750,2750,0
|
|
20231108,190500,18340273090,2750,2750,2750,2750,0
|
|
20231108,190400,18340273090,2750,2750,2750,2750,0
|
|
20231108,190300,18340273090,2750,2750,2750,2750,0
|
|
20231108,190200,18340273090,2750,2750,2750,2750,0
|
|
20231108,190100,18340273090,2750,2750,2750,2750,0
|
|
20231108,190000,18340273090,2750,2750,2750,2750,0
|
|
20231108,185900,18340273090,2750,2750,2750,2750,0
|
|
20231108,185800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,185700,18340273090,2750,2750,2750,2750,0
|
|
20231108,185600,18340273090,2750,2750,2750,2750,0
|
|
20231108,185500,18340273090,2750,2750,2750,2750,0
|
|
20231108,185400,18340273090,2750,2750,2750,2750,0
|
|
20231108,185300,18340273090,2750,2750,2750,2750,0
|
|
20231108,185200,18340273090,2750,2750,2750,2750,0
|
|
20231108,185100,18340273090,2750,2750,2750,2750,0
|
|
20231108,185000,18340273090,2750,2750,2750,2750,0
|
|
20231108,184900,18340273090,2750,2750,2750,2750,0
|
|
20231108,184800,18340273090,2750,2750,2750,2750,0
|
|
20231108,184700,18340273090,2750,2750,2750,2750,0
|
|
20231108,184600,18340273090,2750,2750,2750,2750,0
|
|
20231108,184500,18340273090,2750,2750,2750,2750,0
|
|
20231108,184400,18340273090,2750,2750,2750,2750,0
|
|
20231108,184300,18340273090,2750,2750,2750,2750,0
|
|
20231108,184200,18340273090,2750,2750,2750,2750,0
|
|
20231108,184100,18340273090,2750,2750,2750,2750,0
|
|
20231108,184000,18340273090,2750,2750,2750,2750,0
|
|
20231108,183900,18340273090,2750,2750,2750,2750,0
|
|
20231108,183800,18340273090,2750,2750,2750,2750,0
|
|
20231108,183700,18340273090,2750,2750,2750,2750,0
|
|
20231108,183600,18340273090,2750,2750,2750,2750,0
|
|
20231108,183500,18340273090,2750,2750,2750,2750,0
|
|
20231108,183400,18340273090,2750,2750,2750,2750,0
|
|
20231108,183300,18340273090,2750,2750,2750,2750,0
|
|
20231108,183200,18340273090,2750,2750,2750,2750,0
|
|
20231108,183100,18340273090,2750,2750,2750,2750,0
|
|
20231108,183000,18340273090,2750,2750,2750,2750,0
|
|
20231108,182900,18340273090,2750,2750,2750,2750,0
|
|
20231108,182800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,182700,18340273090,2750,2750,2750,2750,0
|
|
20231108,182600,18340273090,2750,2750,2750,2750,0
|
|
20231108,182500,18340273090,2750,2750,2750,2750,0
|
|
20231108,182400,18340273090,2750,2750,2750,2750,0
|
|
20231108,182300,18340273090,2750,2750,2750,2750,0
|
|
20231108,182200,18340273090,2750,2750,2750,2750,0
|
|
20231108,182100,18340273090,2750,2750,2750,2750,0
|
|
20231108,182000,18340273090,2750,2750,2750,2750,0
|
|
20231108,181900,18340273090,2750,2750,2750,2750,0
|
|
20231108,181800,18340273090,2750,2750,2750,2750,0
|
|
20231108,181700,18340273090,2750,2750,2750,2750,0
|
|
20231108,181600,18340273090,2750,2750,2750,2750,0
|
|
20231108,181500,18340273090,2750,2750,2750,2750,0
|
|
20231108,181400,18340273090,2750,2750,2750,2750,0
|
|
20231108,181300,18340273090,2750,2750,2750,2750,0
|
|
20231108,181200,18340273090,2750,2750,2750,2750,0
|
|
20231108,181100,18340273090,2750,2750,2750,2750,0
|
|
20231108,181000,18340273090,2750,2750,2750,2750,0
|
|
20231108,180900,18340273090,2750,2750,2750,2750,0
|
|
20231108,180800,18340273090,2750,2750,2750,2750,0
|
|
20231108,180700,18340273090,2750,2750,2750,2750,0
|
|
20231108,180600,18340273090,2750,2750,2750,2750,0
|
|
20231108,180500,18340273090,2750,2750,2750,2750,0
|
|
20231108,180400,18340273090,2750,2750,2750,2750,0
|
|
20231108,180300,18340273090,2750,2750,2750,2750,0
|
|
20231108,180200,18340273090,2750,2750,2750,2750,0
|
|
20231108,180100,18340273090,2750,2750,2750,2750,0
|
|
20231108,180000,18340273090,2750,2750,2750,2750,0
|
|
20231108,175900,18340273090,2750,2750,2750,2750,0
|
|
20231108,175800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,175700,18340273090,2750,2750,2750,2750,0
|
|
20231108,175600,18340273090,2750,2750,2750,2750,0
|
|
20231108,175500,18340273090,2750,2750,2750,2750,0
|
|
20231108,175400,18340273090,2750,2750,2750,2750,0
|
|
20231108,175300,18340273090,2750,2750,2750,2750,0
|
|
20231108,175200,18340273090,2750,2750,2750,2750,0
|
|
20231108,175100,18340273090,2750,2750,2750,2750,0
|
|
20231108,175000,18340273090,2750,2750,2750,2750,0
|
|
20231108,174900,18340273090,2750,2750,2750,2750,0
|
|
20231108,174800,18340273090,2750,2750,2750,2750,0
|
|
20231108,174700,18340273090,2750,2750,2750,2750,0
|
|
20231108,174600,18340273090,2750,2750,2750,2750,0
|
|
20231108,174500,18340273090,2750,2750,2750,2750,0
|
|
20231108,174400,18340273090,2750,2750,2750,2750,0
|
|
20231108,174300,18340273090,2750,2750,2750,2750,0
|
|
20231108,174200,18340273090,2750,2750,2750,2750,0
|
|
20231108,174100,18340273090,2750,2750,2750,2750,0
|
|
20231108,174000,18340273090,2750,2750,2750,2750,0
|
|
20231108,173900,18340273090,2750,2750,2750,2750,0
|
|
20231108,173800,18340273090,2750,2750,2750,2750,0
|
|
20231108,173700,18340273090,2750,2750,2750,2750,0
|
|
20231108,173600,18340273090,2750,2750,2750,2750,0
|
|
20231108,173500,18340273090,2750,2750,2750,2750,0
|
|
20231108,173400,18340273090,2750,2750,2750,2750,0
|
|
20231108,173300,18340273090,2750,2750,2750,2750,0
|
|
20231108,173200,18340273090,2750,2750,2750,2750,0
|
|
20231108,173100,18340273090,2750,2750,2750,2750,0
|
|
20231108,173000,18340273090,2750,2750,2750,2750,0
|
|
20231108,172900,18340273090,2750,2750,2750,2750,0
|
|
20231108,172800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,172700,18340273090,2750,2750,2750,2750,0
|
|
20231108,172600,18340273090,2750,2750,2750,2750,0
|
|
20231108,172500,18340273090,2750,2750,2750,2750,0
|
|
20231108,172400,18340273090,2750,2750,2750,2750,0
|
|
20231108,172300,18340273090,2750,2750,2750,2750,0
|
|
20231108,172200,18340273090,2750,2750,2750,2750,0
|
|
20231108,172100,18340273090,2750,2750,2750,2750,0
|
|
20231108,172000,18340273090,2750,2750,2750,2750,0
|
|
20231108,171900,18340273090,2750,2750,2750,2750,0
|
|
20231108,171800,18340273090,2750,2750,2750,2750,0
|
|
20231108,171700,18340273090,2750,2750,2750,2750,0
|
|
20231108,171600,18340273090,2750,2750,2750,2750,0
|
|
20231108,171500,18340273090,2750,2750,2750,2750,0
|
|
20231108,171400,18340273090,2750,2750,2750,2750,0
|
|
20231108,171300,18340273090,2750,2750,2750,2750,0
|
|
20231108,171200,18340273090,2750,2750,2750,2750,0
|
|
20231108,171100,18340273090,2750,2750,2750,2750,0
|
|
20231108,171000,18340273090,2750,2750,2750,2750,0
|
|
20231108,170900,18340273090,2750,2750,2750,2750,0
|
|
20231108,170800,18340273090,2750,2750,2750,2750,0
|
|
20231108,170700,18340273090,2750,2750,2750,2750,0
|
|
20231108,170600,18340273090,2750,2750,2750,2750,0
|
|
20231108,170500,18340273090,2750,2750,2750,2750,0
|
|
20231108,170400,18340273090,2750,2750,2750,2750,0
|
|
20231108,170300,18340273090,2750,2750,2750,2750,0
|
|
20231108,170200,18340273090,2750,2750,2750,2750,0
|
|
20231108,170100,18340273090,2750,2750,2750,2750,0
|
|
20231108,170000,18340273090,2750,2750,2750,2750,0
|
|
20231108,165900,18340273090,2750,2750,2750,2750,0
|
|
20231108,165800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,165700,18340273090,2750,2750,2750,2750,0
|
|
20231108,165600,18340273090,2750,2750,2750,2750,0
|
|
20231108,165500,18340273090,2750,2750,2750,2750,0
|
|
20231108,165400,18340273090,2750,2750,2750,2750,0
|
|
20231108,165300,18340273090,2750,2750,2750,2750,0
|
|
20231108,165200,18340273090,2750,2750,2750,2750,0
|
|
20231108,165100,18340273090,2750,2750,2750,2750,0
|
|
20231108,165000,18340273090,2750,2750,2750,2750,0
|
|
20231108,164900,18340273090,2750,2750,2750,2750,0
|
|
20231108,164800,18340273090,2750,2750,2750,2750,0
|
|
20231108,164700,18340273090,2750,2750,2750,2750,0
|
|
20231108,164600,18340273090,2750,2750,2750,2750,0
|
|
20231108,164500,18340273090,2750,2750,2750,2750,0
|
|
20231108,164400,18340273090,2750,2750,2750,2750,0
|
|
20231108,164300,18340273090,2750,2750,2750,2750,0
|
|
20231108,164200,18340273090,2750,2750,2750,2750,0
|
|
20231108,164100,18340273090,2750,2750,2750,2750,0
|
|
20231108,164000,18340273090,2750,2750,2750,2750,0
|
|
20231108,163900,18340273090,2750,2750,2750,2750,0
|
|
20231108,163800,18340273090,2750,2750,2750,2750,0
|
|
20231108,163700,18340273090,2750,2750,2750,2750,0
|
|
20231108,163600,18340273090,2750,2750,2750,2750,0
|
|
20231108,163500,18340273090,2750,2750,2750,2750,0
|
|
20231108,163400,18340273090,2750,2750,2750,2750,0
|
|
20231108,163300,18340273090,2750,2750,2750,2750,0
|
|
20231108,163200,18340273090,2750,2750,2750,2750,0
|
|
20231108,163100,18340273090,2750,2750,2750,2750,0
|
|
20231108,163000,18340273090,2750,2750,2750,2750,0
|
|
20231108,162900,18340273090,2750,2750,2750,2750,0
|
|
20231108,162800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,162700,18340273090,2750,2750,2750,2750,0
|
|
20231108,162600,18340273090,2750,2750,2750,2750,0
|
|
20231108,162500,18340273090,2750,2750,2750,2750,0
|
|
20231108,162400,18340273090,2750,2750,2750,2750,0
|
|
20231108,162300,18340273090,2750,2750,2750,2750,0
|
|
20231108,162200,18340273090,2750,2750,2750,2750,0
|
|
20231108,162100,18340273090,2750,2750,2750,2750,0
|
|
20231108,162000,18340273090,2750,2750,2750,2750,0
|
|
20231108,161900,18340273090,2750,2750,2750,2750,0
|
|
20231108,161800,18340273090,2750,2750,2750,2750,0
|
|
20231108,161700,18340273090,2750,2750,2750,2750,0
|
|
20231108,161600,18340273090,2750,2750,2750,2750,0
|
|
20231108,161500,18340273090,2750,2750,2750,2750,0
|
|
20231108,161400,18340273090,2750,2750,2750,2750,0
|
|
20231108,161300,18340273090,2750,2750,2750,2750,0
|
|
20231108,161200,18340273090,2750,2750,2750,2750,0
|
|
20231108,161100,18340273090,2750,2750,2750,2750,0
|
|
20231108,161000,18340273090,2750,2750,2750,2750,0
|
|
20231108,160900,18340273090,2750,2750,2750,2750,0
|
|
20231108,160800,18340273090,2750,2750,2750,2750,0
|
|
20231108,160700,18340273090,2750,2750,2750,2750,0
|
|
20231108,160600,18340273090,2750,2750,2750,2750,0
|
|
20231108,160500,18340273090,2750,2750,2750,2750,0
|
|
20231108,160400,18340273090,2750,2750,2750,2750,0
|
|
20231108,160300,18340273090,2750,2750,2750,2750,0
|
|
20231108,160200,18340273090,2750,2750,2750,2750,0
|
|
20231108,160100,18340273090,2750,2750,2750,2750,0
|
|
20231108,160000,18340273090,2750,2750,2750,2750,0
|
|
20231108,155900,18340273090,2750,2750,2750,2750,0
|
|
20231108,155800,18340273090,2750,2750,2750,2750,27016
|
|
20231108,155700,18340273090,2750,2750,2750,2750,0
|
|
20231108,155600,18340273090,2750,2750,2750,2750,0
|
|
20231108,155500,18340273090,2750,2750,2750,2750,0
|
|
20231108,155400,18340273090,2750,2750,2750,2750,0
|
|
20231108,155300,18340273090,2750,2750,2750,2750,0
|
|
20231108,155200,18340273090,2750,2750,2750,2750,0
|
|
20231108,155100,18340273090,2750,2750,2750,2750,0
|
|
20231108,155000,18340273090,2750,2750,2750,2750,0
|
|
20231108,154900,18340273090,2750,2750,2750,2750,0
|
|
20231108,154800,18340273090,2750,2750,2750,2750,0
|
|
20231108,154700,18340273090,2750,2750,2750,2750,0
|
|
20231108,154600,18340273090,2750,2750,2750,2750,0
|
|
20231108,154500,18340273090,2750,2750,2750,2750,0
|
|
20231108,154400,18340273090,2750,2750,2750,2750,0
|
|
20231108,154300,18340273090,2750,2750,2750,2750,0
|
|
20231108,154200,18340273090,2750,2750,2750,2750,0
|
|
20231108,154100,18340273090,2750,2750,2750,2750,0
|
|
20231108,154000,18340273090,2750,2750,2750,2750,0
|
|
20231108,153900,18340273090,2750,2750,2750,2750,0
|
|
20231108,153800,18340273090,2750,2750,2750,2750,0
|
|
20231108,153700,18340273090,2750,2750,2750,2750,0
|
|
20231108,153600,18340273090,2750,2750,2750,2750,0
|
|
20231108,153500,18340273090,2750,2750,2750,2750,0
|
|
20231108,153400,18340273090,2750,2750,2750,2750,0
|
|
20231108,153300,18340273090,2750,2750,2750,2750,0
|
|
20231108,153200,18340273090,2750,2750,2750,2750,0
|
|
20231108,153100,18340273090,2750,2750,2750,2750,0
|
|
20231108,153000,18340273090,2750,2750,2750,2750,27016
|
|
20231108,152900,18265979090,2755,2755,2755,2755,0
|
|
20231108,152800,18265979090,2755,2755,2755,2755,0
|
|
20231108,152700,18265979090,2755,2755,2755,2755,0
|
|
20231108,152600,18265979090,2755,2755,2755,2755,0
|
|
20231108,152500,18265979090,2755,2755,2755,2755,0
|
|
20231108,152400,18265979090,2755,2755,2755,2755,0
|
|
20231108,152300,18265979090,2755,2755,2755,2755,0
|
|
20231108,152200,18265979090,2755,2755,2755,2755,0
|
|
20231108,152100,18265979090,2755,2755,2755,2755,0
|
|
20231108,152000,18265979090,2755,2755,2755,2755,0
|
|
20231108,151900,18265979090,2755,2755,2755,2750,4211
|
|
20231108,151800,18254387305,2750,2755,2760,2750,22009
|
|
20231108,151700,18193810340,2755,2765,2765,2755,1077
|
|
20231108,151600,18190839420,2765,2760,2765,2755,582
|
|
20231108,151500,18189234865,2760,2760,2760,2755,1520
|
|
20231108,151400,18185039915,2765,2760,2765,2760,878
|
|
20231108,151300,18182616575,2760,2760,2760,2755,3990
|
|
20231108,151200,18171621955,2760,2765,2765,2755,13092
|
|
20231108,151100,18135529070,2765,2765,2765,2760,2842
|
|
20231108,151000,18127684275,2765,2765,2765,2760,2931
|
|
20231108,150900,18119582565,2765,2765,2765,2760,2564
|
|
20231108,150800,18112502295,2765,2765,2765,2760,1419
|
|
20231108,150700,18108578770,2765,2765,2765,2765,1700
|
|
20231108,150600,18103878270,2765,2765,2765,2765,0
|
|
20231108,150500,18103878270,2765,2770,2770,2760,12097
|
|
20231108,150400,18070487975,2770,2765,2770,2765,2528
|
|
20231108,150300,18063497580,2765,2760,2765,2760,1556
|
|
20231108,150200,18059197745,2765,2770,2770,2765,1961
|
|
20231108,150100,18053768385,2765,2760,2770,2760,4671
|
|
20231108,150000,18040868050,2765,2770,2770,2765,8552
|
|
20231108,145900,18017221215,2770,2770,2770,2765,1034
|
|
20231108,145800,18014361905,2770,2780,2780,2765,613
|
|
20231108,145700,18012664560,2770,2780,2780,2770,23
|
|
20231108,145600,18012600710,2780,2775,2780,2765,10802
|
|
20231108,145500,17982680330,2775,2775,2775,2770,1358
|
|
20231108,145400,17978912660,2770,2770,2770,2770,1867
|
|
20231108,145300,17973741070,2775,2785,2785,2775,2448
|
|
20231108,145200,17966945565,2780,2785,2785,2780,2853
|
|
20231108,145100,17959000485,2785,2775,2785,2775,2292
|
|
20231108,145000,17952632105,2775,2775,2775,2775,1051
|
|
20231108,144900,17949715580,2775,2775,2775,2770,1605
|
|
20231108,144800,17945264060,2775,2775,2775,2770,1471
|
|
20231108,144700,17941188685,2780,2770,2780,2765,5903
|
|
20231108,144600,17924830240,2770,2765,2770,2760,909
|
|
20231108,144500,17922320305,2765,2770,2770,2760,4377
|
|
20231108,144400,17910224715,2765,2765,2770,2765,5690
|
|
20231108,144300,17894491755,2765,2770,2770,2765,3255
|
|
20231108,144200,17885491180,2770,2780,2780,2765,521
|
|
20231108,144100,17884048075,2785,2775,2785,2765,18578
|
|
20231108,144000,17832610260,2780,2780,2780,2775,4727
|
|
20231108,143900,17819489685,2780,2780,2780,2775,2414
|
|
20231108,143800,17812785565,2780,2780,2780,2775,5595
|
|
20231108,143700,17797257680,2780,2785,2785,2775,1916
|
|
20231108,143600,17791935395,2780,2785,2785,2780,4720
|
|
20231108,143500,17778813275,2785,2785,2785,2780,1915
|
|
20231108,143400,17773489365,2785,2785,2785,2780,5769
|
|
20231108,143300,17757436795,2785,2785,2790,2785,6566
|
|
20231108,143200,17739149630,2785,2785,2785,2780,1814
|
|
20231108,143100,17734101185,2780,2785,2790,2780,10004
|
|
20231108,143000,17706258190,2790,2790,2790,2785,538
|
|
20231108,142900,17704758685,2790,2790,2790,2790,264
|
|
20231108,142800,17704022125,2790,2795,2795,2785,1175
|
|
20231108,142700,17700749120,2795,2790,2795,2785,2515
|
|
20231108,142600,17693737165,2795,2790,2795,2785,1240
|
|
20231108,142500,17690281400,2785,2790,2790,2785,791
|
|
20231108,142400,17688075045,2790,2790,2795,2790,2369
|
|
20231108,142300,17681465500,2790,2790,2790,2790,217
|
|
20231108,142200,17680860070,2790,2795,2795,2790,1912
|
|
20231108,142100,17675524980,2795,2800,2800,2795,559
|
|
20231108,142000,17673961525,2800,2805,2805,2800,1057
|
|
20231108,141900,17671001675,2805,2805,2805,2800,1418
|
|
20231108,141800,17667028600,2805,2805,2805,2805,12
|
|
20231108,141700,17666994940,2810,2810,2810,2805,352
|
|
20231108,141600,17666006190,2805,2810,2810,2805,845
|
|
20231108,141500,17663634455,2810,2805,2815,2805,189
|
|
20231108,141400,17663103575,2805,2805,2805,2805,1138
|
|
20231108,141300,17659911485,2815,2825,2825,2815,345
|
|
20231108,141200,17658938680,2825,2835,2835,2805,6976
|
|
20231108,141100,17639264385,2835,2835,2835,2825,1549
|
|
20231108,141000,17634875145,2835,2815,2840,2810,16244
|
|
20231108,140900,17588960610,2815,2790,2815,2790,14638
|
|
20231108,140800,17547989440,2790,2790,2790,2790,127
|
|
20231108,140700,17547635110,2790,2785,2790,2785,320
|
|
20231108,140600,17546742555,2785,2790,2790,2785,1132
|
|
20231108,140500,17543588825,2790,2785,2790,2785,1204
|
|
20231108,140400,17540233885,2785,2790,2790,2780,1133
|
|
20231108,140300,17537078650,2785,2785,2790,2785,5711
|
|
20231108,140200,17521173465,2785,2790,2790,2785,1159
|
|
20231108,140100,17517943935,2785,2785,2785,2780,2261
|
|
20231108,140000,17511647350,2785,2795,2795,2785,367
|
|
20231108,135900,17510623940,2785,2790,2790,2780,20311
|
|
20231108,135800,17454027480,2795,2795,2795,2795,775
|
|
20231108,135700,17451861355,2795,2795,2795,2795,60
|
|
20231108,135600,17451693655,2795,2795,2795,2795,2192
|
|
20231108,135500,17445567015,2795,2795,2795,2790,1127
|
|
20231108,135400,17442417085,2795,2795,2795,2790,410
|
|
20231108,135300,17441271140,2795,2795,2795,2790,345
|
|
20231108,135200,17440307180,2795,2790,2795,2790,1007
|
|
20231108,135100,17437497110,2790,2790,2790,2790,10
|
|
20231108,135000,17437469210,2790,2790,2790,2790,10
|
|
20231108,134900,17437441310,2795,2790,2800,2790,2384
|
|
20231108,134800,17430788030,2790,2800,2805,2790,2517
|
|
20231108,134700,17423754425,2800,2790,2805,2790,2058
|
|
20231108,134600,17417996665,2795,2795,2800,2790,1876
|
|
20231108,134500,17412761055,2800,2800,2800,2785,17391
|
|
20231108,134400,17364172375,2800,2805,2815,2800,7763
|
|
20231108,134300,17342401310,2810,2805,2810,2805,659
|
|
20231108,134200,17340552805,2805,2810,2810,2805,5737
|
|
20231108,134100,17324431840,2815,2810,2815,2810,957
|
|
20231108,134000,17321741170,2815,2815,2815,2815,1
|
|
20231108,133900,17321738355,2810,2810,2815,2810,520
|
|
20231108,133800,17320275555,2815,2815,2815,2810,3619
|
|
20231108,133700,17310105145,2810,2810,2815,2810,2370
|
|
20231108,133600,17303445435,2815,2815,2815,2815,503
|
|
20231108,133500,17302029490,2815,2815,2815,2815,5948
|
|
20231108,133400,17285285870,2815,2815,2815,2815,140
|
|
20231108,133300,17284891770,2815,2815,2815,2815,231
|
|
20231108,133200,17284241505,2815,2810,2815,2810,63
|
|
20231108,133100,17284064225,2810,2815,2815,2810,387
|
|
20231108,133000,17282976750,2810,2810,2810,2810,5
|
|
20231108,132900,17282962700,2815,2810,2815,2810,1100
|
|
20231108,132800,17279871200,2810,2815,2815,2810,198
|
|
20231108,132700,17279314320,2810,2815,2815,2810,570
|
|
20231108,132600,17277710190,2820,2815,2820,2815,1765
|
|
20231108,132500,17272739715,2815,2815,2820,2810,2459
|
|
20231108,132400,17265816370,2815,2815,2815,2810,865
|
|
20231108,132300,17263383660,2815,2810,2815,2805,4632
|
|
20231108,132200,17250366355,2810,2805,2810,2805,3
|
|
20231108,132100,17250357935,2805,2805,2810,2805,2851
|
|
20231108,132000,17242360000,2810,2805,2810,2805,568
|
|
20231108,131900,17240765925,2805,2810,2810,2805,111
|
|
20231108,131800,17240454270,2810,2805,2810,2805,989
|
|
20231108,131700,17237679960,2810,2810,2815,2810,1612
|
|
20231108,131600,17233149190,2810,2815,2815,2810,656
|
|
20231108,131500,17231305635,2815,2820,2820,2815,1125
|
|
20231108,131400,17228138260,2820,2820,2820,2815,1808
|
|
20231108,131300,17223045555,2815,2815,2815,2810,613
|
|
20231108,131200,17221319995,2810,2810,2815,2810,3687
|
|
20231108,131100,17210956445,2810,2805,2810,2800,1618
|
|
20231108,131000,17206417955,2805,2800,2805,2800,3111
|
|
20231108,130900,17197704805,2795,2790,2795,2790,9690
|
|
20231108,130800,17170666060,2790,2785,2790,2785,500
|
|
20231108,130700,17169273555,2790,2790,2790,2790,5366
|
|
20231108,130600,17154302415,2790,2790,2795,2790,565
|
|
20231108,130500,17152723585,2795,2795,2795,2795,236
|
|
20231108,130400,17152063965,2795,2795,2795,2790,4950
|
|
20231108,130300,17138235170,2795,2790,2795,2790,257
|
|
20231108,130200,17137517105,2790,2790,2795,2790,56
|
|
20231108,130100,17137360855,2790,2790,2795,2790,2148
|
|
20231108,130000,17131367685,2790,2790,2790,2790,2434
|
|
20231108,125900,17124576825,2795,2790,2795,2790,298
|
|
20231108,125800,17123744120,2790,2795,2795,2790,1037
|
|
20231108,125700,17120847215,2790,2795,2795,2790,3269
|
|
20231108,125600,17111726200,2795,2795,2795,2790,4465
|
|
20231108,125500,17099268030,2795,2795,2795,2795,161
|
|
20231108,125400,17098818035,2795,2795,2795,2795,3387
|
|
20231108,125300,17089351370,2795,2795,2795,2790,2796
|
|
20231108,125200,17081536635,2790,2795,2795,2790,690
|
|
20231108,125100,17079611525,2795,2795,2795,2795,2026
|
|
20231108,125000,17073948855,2790,2795,2795,2790,1419
|
|
20231108,124900,17069983410,2795,2795,2795,2795,41
|
|
20231108,124800,17069868815,2790,2785,2790,2785,6726
|
|
20231108,124700,17051103285,2785,2785,2785,2785,311
|
|
20231108,124600,17050237150,2785,2785,2790,2785,1187
|
|
20231108,124500,17046930850,2790,2790,2790,2790,107
|
|
20231108,124400,17046632320,2785,2785,2790,2780,3107
|
|
20231108,124300,17037985300,2785,2790,2790,2785,5000
|
|
20231108,124200,17024058540,2785,2790,2795,2785,1684
|
|
20231108,124100,17019358665,2790,2785,2790,2785,1355
|
|
20231108,124000,17015584615,2785,2790,2790,2785,3161
|
|
20231108,123900,17006774150,2790,2790,2790,2785,1801
|
|
20231108,123800,17001758265,2790,2785,2790,2785,2494
|
|
20231108,123700,16994811925,2785,2790,2795,2785,2693
|
|
20231108,123600,16987297635,2795,2790,2795,2790,9075
|
|
20231108,123500,16961978375,2795,2795,2795,2790,1100
|
|
20231108,123400,16958904025,2795,2790,2795,2790,1492
|
|
20231108,123300,16954740335,2790,2800,2800,2785,22968
|
|
20231108,123200,16890563155,2805,2805,2805,2800,910
|
|
20231108,123100,16888015145,2805,2805,2805,2800,1100
|
|
20231108,123000,16884934425,2805,2800,2805,2800,172
|
|
20231108,122900,16884452025,2800,2805,2805,2800,1287
|
|
20231108,122800,16880847925,2805,2805,2810,2800,551
|
|
20231108,122700,16879301885,2805,2805,2805,2800,1666
|
|
20231108,122600,16874633755,2800,2805,2805,2800,1128
|
|
20231108,122500,16871475215,2805,2805,2805,2805,1569
|
|
20231108,122400,16867074170,2805,2805,2805,2805,2855
|
|
20231108,122300,16859065895,2800,2800,2805,2800,2415
|
|
20231108,122200,16852293895,2805,2805,2805,2805,621
|
|
20231108,122100,16850551990,2805,2810,2810,2805,2572
|
|
20231108,122000,16843337500,2810,2805,2810,2805,1308
|
|
20231108,121900,16839668535,2810,2810,2810,2810,25
|
|
20231108,121800,16839598285,2810,2805,2815,2805,804
|
|
20231108,121700,16837339545,2810,2805,2810,2805,1549
|
|
20231108,121600,16832994590,2805,2805,2810,2805,7545
|
|
20231108,121500,16811823790,2805,2810,2810,2805,958
|
|
20231108,121400,16809132630,2810,2810,2810,2810,2018
|
|
20231108,121300,16803462050,2810,2810,2810,2805,3116
|
|
20231108,121200,16794719005,2810,2810,2810,2810,719
|
|
20231108,121100,16792698615,2810,2810,2810,2805,705
|
|
20231108,121000,16790717570,2810,2805,2810,2805,242
|
|
20231108,120900,16790037890,2810,2815,2815,2810,351
|
|
20231108,120800,16789050080,2805,2815,2815,2805,1128
|
|
20231108,120700,16785876100,2815,2810,2820,2810,1205
|
|
20231108,120600,16782489940,2810,2810,2820,2810,3004
|
|
20231108,120500,16774048620,2815,2820,2820,2815,1001
|
|
20231108,120400,16771230800,2810,2820,2820,2810,5726
|
|
20231108,120300,16755115895,2820,2815,2820,2815,857
|
|
20231108,120200,16752703410,2820,2825,2825,2815,1647
|
|
20231108,120100,16748059565,2825,2815,2825,2815,960
|
|
20231108,120000,16745347595,2815,2820,2820,2815,3862
|
|
20231108,115900,16734462340,2820,2820,2825,2820,835
|
|
20231108,115800,16732107490,2820,2820,2825,2820,1426
|
|
20231108,115700,16728081015,2825,2825,2825,2825,147
|
|
20231108,115600,16727665740,2825,2820,2825,2815,219
|
|
20231108,115500,16727047650,2825,2820,2825,2815,5842
|
|
20231108,115400,16710574240,2820,2825,2830,2820,3457
|
|
20231108,115300,16700807545,2825,2825,2825,2820,660
|
|
20231108,115200,16698944790,2825,2820,2825,2820,4551
|
|
20231108,115100,16686108140,2825,2825,2825,2825,1237
|
|
20231108,115000,16682613615,2830,2830,2830,2825,583
|
|
20231108,114900,16680963925,2825,2820,2830,2820,107
|
|
20231108,114800,16680662145,2820,2820,2820,2820,905
|
|
20231108,114700,16678110045,2820,2830,2830,2820,2583
|
|
20231108,114600,16670806190,2830,2820,2830,2820,1933
|
|
20231108,114500,16665346835,2820,2825,2825,2820,1387
|
|
20231108,114400,16661431605,2820,2815,2825,2815,4667
|
|
20231108,114300,16648283730,2815,2820,2820,2810,2064
|
|
20231108,114200,16642476055,2815,2820,2820,2815,71
|
|
20231108,114100,16642275985,2805,2815,2815,2805,5011
|
|
20231108,114000,16628200765,2815,2810,2815,2810,281
|
|
20231108,113900,16627409850,2810,2820,2820,2810,6352
|
|
20231108,113800,16609539080,2820,2825,2825,2820,3387
|
|
20231108,113700,16599985580,2825,2825,2830,2825,1740
|
|
20231108,113600,16595069405,2825,2815,2830,2815,7815
|
|
20231108,113500,16573016260,2810,2805,2810,2805,4003
|
|
20231108,113400,16561772930,2805,2800,2805,2800,47
|
|
20231108,113300,16561641120,2800,2810,2810,2800,205
|
|
20231108,113200,16561065120,2810,2810,2815,2805,7174
|
|
20231108,113100,16540930450,2810,2805,2815,2805,2015
|
|
20231108,113000,16535268300,2805,2805,2810,2800,18422
|
|
20231108,112900,16483531990,2800,2800,2805,2795,10148
|
|
20231108,112800,16455121785,2805,2805,2805,2800,10772
|
|
20231108,112700,16424957555,2805,2805,2805,2800,330
|
|
20231108,112600,16424032660,2805,2805,2805,2800,2302
|
|
20231108,112500,16417586165,2805,2805,2810,2805,3601
|
|
20231108,112400,16407485010,2805,2805,2810,2805,1775
|
|
20231108,112300,16402505870,2800,2810,2810,2800,7449
|
|
20231108,112200,16381612025,2810,2810,2810,2805,5280
|
|
20231108,112100,16366780430,2810,2815,2815,2810,958
|
|
20231108,112000,16364087710,2815,2815,2815,2810,179
|
|
20231108,111900,16363584500,2815,2815,2815,2810,1263
|
|
20231108,111800,16360031035,2815,2815,2815,2810,4800
|
|
20231108,111700,16346534250,2810,2810,2815,2810,2291
|
|
20231108,111600,16340096355,2810,2805,2815,2805,1119
|
|
20231108,111500,16336951965,2805,2805,2815,2800,2387
|
|
20231108,111400,16330257720,2805,2805,2815,2800,39822
|
|
20231108,111300,16218643980,2805,2815,2815,2805,12980
|
|
20231108,111200,16182202570,2815,2820,2820,2810,1004
|
|
20231108,111100,16179374715,2820,2815,2820,2810,10107
|
|
20231108,111000,16150970505,2815,2815,2815,2805,8924
|
|
20231108,110900,16125896995,2815,2820,2820,2815,4428
|
|
20231108,110800,16113428560,2815,2810,2815,2810,711
|
|
20231108,110700,16111427315,2810,2815,2820,2810,11451
|
|
20231108,110600,16079223335,2815,2815,2820,2810,13420
|
|
20231108,110500,16041474265,2815,2820,2825,2815,14303
|
|
20231108,110400,16001176285,2820,2825,2825,2820,6436
|
|
20231108,110300,15982995840,2820,2825,2830,2820,15527
|
|
20231108,110200,15939157155,2825,2835,2835,2825,2932
|
|
20231108,110100,15930859850,2835,2835,2835,2835,1848
|
|
20231108,110000,15925620770,2840,2835,2840,2835,3777
|
|
20231108,105900,15914896975,2835,2845,2845,2835,5967
|
|
20231108,105800,15897940730,2845,2840,2845,2835,2156
|
|
20231108,105700,15891822935,2840,2835,2840,2830,2691
|
|
20231108,105600,15884193145,2830,2830,2845,2830,195
|
|
20231108,105500,15883641265,2830,2840,2840,2830,7606
|
|
20231108,105400,15862047435,2840,2840,2840,2835,1452
|
|
20231108,105300,15857924085,2835,2835,2835,2830,5604
|
|
20231108,105200,15842054220,2830,2835,2835,2830,2020
|
|
20231108,105100,15836330240,2835,2840,2840,2835,1716
|
|
20231108,105000,15831462405,2840,2835,2840,2830,1435
|
|
20231108,104900,15827393960,2835,2835,2835,2830,3965
|
|
20231108,104800,15816166020,2835,2845,2845,2835,5156
|
|
20231108,104700,15801545435,2840,2845,2850,2840,2211
|
|
20231108,104600,15795265570,2845,2840,2845,2840,3012
|
|
20231108,104500,15786705725,2840,2840,2840,2840,587
|
|
20231108,104400,15785038645,2840,2845,2845,2840,4911
|
|
20231108,104300,15771087070,2845,2845,2855,2845,1744
|
|
20231108,104200,15766125360,2845,2855,2860,2845,10431
|
|
20231108,104100,15736331930,2855,2860,2865,2855,4207
|
|
20231108,104000,15724303010,2860,2855,2860,2855,675
|
|
20231108,103900,15722374990,2860,2860,2860,2855,3684
|
|
20231108,103800,15711841925,2855,2855,2865,2850,1629
|
|
20231108,103700,15707192870,2855,2865,2865,2850,12328
|
|
20231108,103600,15671990435,2865,2860,2870,2860,1990
|
|
20231108,103500,15666292885,2855,2870,2875,2855,11661
|
|
20231108,103400,15632858625,2875,2875,2880,2870,12705
|
|
20231108,103300,15596337855,2870,2865,2880,2865,13892
|
|
20231108,103200,15556459685,2860,2855,2865,2855,8065
|
|
20231108,103100,15533393365,2855,2850,2860,2850,9794
|
|
20231108,103000,15505426520,2850,2835,2855,2835,8386
|
|
20231108,102900,15481608630,2835,2835,2840,2835,5936
|
|
20231108,102800,15464778295,2835,2840,2840,2835,7180
|
|
20231108,102700,15444392715,2840,2860,2865,2840,22810
|
|
20231108,102600,15379299685,2860,2865,2865,2860,5978
|
|
20231108,102500,15362179525,2865,2860,2870,2850,18371
|
|
20231108,102400,15309619360,2860,2855,2860,2845,13013
|
|
20231108,102300,15272492655,2855,2840,2855,2840,12408
|
|
20231108,102200,15237106250,2840,2835,2845,2835,10372
|
|
20231108,102100,15207642940,2840,2830,2840,2830,4512
|
|
20231108,102000,15194857305,2830,2820,2830,2820,11013
|
|
20231108,101900,15163781050,2820,2840,2840,2820,11236
|
|
20231108,101800,15132010285,2840,2825,2840,2825,4665
|
|
20231108,101700,15118786345,2825,2820,2840,2820,7573
|
|
20231108,101600,15097390110,2820,2820,2830,2815,8744
|
|
20231108,101500,15072719645,2820,2825,2830,2820,11483
|
|
20231108,101400,15040283195,2825,2840,2840,2820,57081
|
|
20231108,101300,14878650335,2840,2845,2850,2840,7849
|
|
20231108,101200,14856344790,2845,2845,2850,2840,5361
|
|
20231108,101100,14841097460,2845,2850,2855,2845,9632
|
|
20231108,101000,14813669755,2855,2855,2860,2850,5145
|
|
20231108,100900,14798986555,2855,2860,2865,2855,22676
|
|
20231108,100800,14734137115,2860,2850,2860,2840,13508
|
|
20231108,100700,14695643010,2850,2855,2860,2850,14862
|
|
20231108,100600,14653224520,2855,2845,2855,2845,6519
|
|
20231108,100500,14634635260,2845,2840,2850,2840,11063
|
|
20231108,100400,14603153125,2840,2845,2855,2835,22420
|
|
20231108,100300,14539531500,2845,2865,2870,2840,55544
|
|
20231108,100200,14381022475,2865,2865,2870,2860,12318
|
|
20231108,100100,14345727845,2865,2870,2875,2865,15693
|
|
20231108,100000,14300708570,2875,2875,2875,2865,16375
|
|
20231108,095900,14253714145,2870,2870,2880,2865,13670
|
|
20231108,095800,14214456400,2865,2885,2885,2865,24543
|
|
20231108,095700,14143864230,2885,2875,2890,2865,21975
|
|
20231108,095600,14080687560,2870,2885,2895,2870,27793
|
|
20231108,095500,14000569375,2885,2910,2910,2885,43448
|
|
20231108,095400,13874669995,2910,2910,2915,2910,11569
|
|
20231108,095300,13841000790,2910,2920,2925,2910,9263
|
|
20231108,095200,13813989865,2920,2935,2935,2920,8926
|
|
20231108,095100,13787872285,2930,2935,2940,2930,5476
|
|
20231108,095000,13771801255,2935,2925,2940,2925,5099
|
|
20231108,094900,13756850445,2930,2935,2950,2930,23943
|
|
20231108,094800,13686381560,2940,2910,2940,2910,18888
|
|
20231108,094700,13631198075,2910,2915,2920,2905,23222
|
|
20231108,094600,13563623560,2915,2920,2925,2915,26589
|
|
20231108,094500,13486018360,2925,2925,2930,2920,32626
|
|
20231108,094400,13390572330,2925,2945,2945,2925,23355
|
|
20231108,094300,13322075085,2945,2945,2955,2940,12937
|
|
20231108,094200,13283945680,2945,2940,2950,2935,17034
|
|
20231108,094100,13233842770,2930,2935,2940,2930,8639
|
|
20231108,094000,13208511985,2935,2935,2940,2930,15804
|
|
20231108,093900,13162136515,2935,2955,2960,2935,18956
|
|
20231108,093800,13106253825,2950,2930,2960,2925,35805
|
|
20231108,093700,13000919630,2925,2940,2940,2925,22590
|
|
20231108,093600,12934752785,2940,2940,2940,2935,14614
|
|
20231108,093500,12891836650,2940,2920,2950,2920,30248
|
|
20231108,093400,12803098840,2920,2940,2950,2915,65865
|
|
20231108,093300,12610236345,2940,2960,2965,2935,66544
|
|
20231108,093200,12413647375,2965,2975,2980,2965,38591
|
|
20231108,093100,12299048660,2975,3000,3000,2975,34495
|
|
20231108,093000,12196191955,2990,2990,3000,2985,24540
|
|
20231108,092900,12122863120,2990,3000,3005,2980,38690
|
|
20231108,092800,12007019745,3010,3015,3025,3000,60819
|
|
20231108,092700,11823918965,3020,3000,3020,3000,36376
|
|
20231108,092600,11714510015,3005,2985,3010,2980,23641
|
|
20231108,092500,11643628595,2985,3010,3010,2970,124045
|
|
20231108,092400,11272542260,3005,3015,3015,3005,40451
|
|
20231108,092300,11150887860,3020,3010,3025,3010,68139
|
|
20231108,092200,10945608680,3010,3085,3095,3005,154682
|
|
20231108,092100,10475146120,3095,3090,3115,3075,64592
|
|
20231108,092000,10275601415,3090,3065,3105,3060,85245
|
|
20231108,091900,10013103065,3075,3075,3090,3060,97826
|
|
20231108,091800,9712381490,3075,3090,3095,3075,69380
|
|
20231108,091700,9498288105,3090,3115,3120,3085,83896
|
|
20231108,091600,9238519585,3115,3110,3125,3105,86772
|
|
20231108,091500,8967993460,3110,3130,3135,3100,161745
|
|
20231108,091400,8463476490,3135,3075,3140,3060,309913
|
|
20231108,091300,7498015495,3075,3060,3080,3030,121283
|
|
20231108,091200,7128116465,3060,3065,3075,3050,91987
|
|
20231108,091100,6846701975,3070,3110,3110,3065,101408
|
|
20231108,091000,6534749805,3110,3090,3125,3080,108573
|
|
20231108,090900,6197902115,3090,3125,3125,3070,109446
|
|
20231108,090800,5859213070,3125,3115,3130,3090,158278
|
|
20231108,090700,5367652510,3115,3130,3140,3090,183385
|
|
20231108,090600,4795822245,3130,3060,3140,3050,350714
|
|
20231108,090500,3705115300,3060,3035,3090,3030,206770
|
|
20231108,090400,3069951260,3045,2990,3050,2975,163174
|
|
20231108,090300,2580326120,2990,3085,3090,2960,292077
|
|
20231108,090200,1695713450,3080,3065,3115,3020,553425
|
|
20231108,090100,0,2740,2740,2740,2740,0
|
|
20231108,090000,0,2740,2740,2740,2740,0
|