645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,194100,7757472740,2395,2395,2395,2395,0
|
|
20231107,194000,7757472740,2395,2395,2395,2395,0
|
|
20231107,193900,7757472740,2395,2395,2395,2395,0
|
|
20231107,193800,7757472740,2395,2395,2395,2395,0
|
|
20231107,193700,7757472740,2395,2395,2395,2395,0
|
|
20231107,193600,7757472740,2395,2395,2395,2395,0
|
|
20231107,193500,7757472740,2395,2395,2395,2395,0
|
|
20231107,193400,7757472740,2395,2395,2395,2395,0
|
|
20231107,193300,7757472740,2395,2395,2395,2395,0
|
|
20231107,193200,7757472740,2395,2395,2395,2395,0
|
|
20231107,193100,7757472740,2395,2395,2395,2395,0
|
|
20231107,193000,7757472740,2395,2395,2395,2395,0
|
|
20231107,192900,7757472740,2395,2395,2395,2395,0
|
|
20231107,192800,7757472740,2395,2395,2395,2395,0
|
|
20231107,192700,7757472740,2395,2395,2395,2395,0
|
|
20231107,192600,7757472740,2395,2395,2395,2395,0
|
|
20231107,192500,7757472740,2395,2395,2395,2395,0
|
|
20231107,192400,7757472740,2395,2395,2395,2395,0
|
|
20231107,192300,7757472740,2395,2395,2395,2395,0
|
|
20231107,192200,7757472740,2395,2395,2395,2395,0
|
|
20231107,192100,7757472740,2395,2395,2395,2395,0
|
|
20231107,192000,7757472740,2395,2395,2395,2395,0
|
|
20231107,191900,7757472740,2395,2395,2395,2395,0
|
|
20231107,191800,7757472740,2395,2395,2395,2395,0
|
|
20231107,191700,7757472740,2395,2395,2395,2395,0
|
|
20231107,191600,7757472740,2395,2395,2395,2395,0
|
|
20231107,191500,7757472740,2395,2395,2395,2395,0
|
|
20231107,191400,7757472740,2395,2395,2395,2395,0
|
|
20231107,191300,7757472740,2395,2395,2395,2395,0
|
|
20231107,191200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,191100,7757472740,2395,2395,2395,2395,0
|
|
20231107,191000,7757472740,2395,2395,2395,2395,0
|
|
20231107,190900,7757472740,2395,2395,2395,2395,0
|
|
20231107,190800,7757472740,2395,2395,2395,2395,0
|
|
20231107,190700,7757472740,2395,2395,2395,2395,0
|
|
20231107,190600,7757472740,2395,2395,2395,2395,0
|
|
20231107,190500,7757472740,2395,2395,2395,2395,0
|
|
20231107,190400,7757472740,2395,2395,2395,2395,0
|
|
20231107,190300,7757472740,2395,2395,2395,2395,0
|
|
20231107,190200,7757472740,2395,2395,2395,2395,0
|
|
20231107,190100,7757472740,2395,2395,2395,2395,0
|
|
20231107,190000,7757472740,2395,2395,2395,2395,0
|
|
20231107,185900,7757472740,2395,2395,2395,2395,0
|
|
20231107,185800,7757472740,2395,2395,2395,2395,0
|
|
20231107,185700,7757472740,2395,2395,2395,2395,0
|
|
20231107,185600,7757472740,2395,2395,2395,2395,0
|
|
20231107,185500,7757472740,2395,2395,2395,2395,0
|
|
20231107,185400,7757472740,2395,2395,2395,2395,0
|
|
20231107,185300,7757472740,2395,2395,2395,2395,0
|
|
20231107,185200,7757472740,2395,2395,2395,2395,0
|
|
20231107,185100,7757472740,2395,2395,2395,2395,0
|
|
20231107,185000,7757472740,2395,2395,2395,2395,0
|
|
20231107,184900,7757472740,2395,2395,2395,2395,0
|
|
20231107,184800,7757472740,2395,2395,2395,2395,0
|
|
20231107,184700,7757472740,2395,2395,2395,2395,0
|
|
20231107,184600,7757472740,2395,2395,2395,2395,0
|
|
20231107,184500,7757472740,2395,2395,2395,2395,0
|
|
20231107,184400,7757472740,2395,2395,2395,2395,0
|
|
20231107,184300,7757472740,2395,2395,2395,2395,0
|
|
20231107,184200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,184100,7757472740,2395,2395,2395,2395,0
|
|
20231107,184000,7757472740,2395,2395,2395,2395,0
|
|
20231107,183900,7757472740,2395,2395,2395,2395,0
|
|
20231107,183800,7757472740,2395,2395,2395,2395,0
|
|
20231107,183700,7757472740,2395,2395,2395,2395,0
|
|
20231107,183600,7757472740,2395,2395,2395,2395,0
|
|
20231107,183500,7757472740,2395,2395,2395,2395,0
|
|
20231107,183400,7757472740,2395,2395,2395,2395,0
|
|
20231107,183300,7757472740,2395,2395,2395,2395,0
|
|
20231107,183200,7757472740,2395,2395,2395,2395,0
|
|
20231107,183100,7757472740,2395,2395,2395,2395,0
|
|
20231107,183000,7757472740,2395,2395,2395,2395,0
|
|
20231107,182900,7757472740,2395,2395,2395,2395,0
|
|
20231107,182800,7757472740,2395,2395,2395,2395,0
|
|
20231107,182700,7757472740,2395,2395,2395,2395,0
|
|
20231107,182600,7757472740,2395,2395,2395,2395,0
|
|
20231107,182500,7757472740,2395,2395,2395,2395,0
|
|
20231107,182400,7757472740,2395,2395,2395,2395,0
|
|
20231107,182300,7757472740,2395,2395,2395,2395,0
|
|
20231107,182200,7757472740,2395,2395,2395,2395,0
|
|
20231107,182100,7757472740,2395,2395,2395,2395,0
|
|
20231107,182000,7757472740,2395,2395,2395,2395,0
|
|
20231107,181900,7757472740,2395,2395,2395,2395,0
|
|
20231107,181800,7757472740,2395,2395,2395,2395,0
|
|
20231107,181700,7757472740,2395,2395,2395,2395,0
|
|
20231107,181600,7757472740,2395,2395,2395,2395,0
|
|
20231107,181500,7757472740,2395,2395,2395,2395,0
|
|
20231107,181400,7757472740,2395,2395,2395,2395,0
|
|
20231107,181300,7757472740,2395,2395,2395,2395,0
|
|
20231107,181200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,181100,7757472740,2395,2395,2395,2395,0
|
|
20231107,181000,7757472740,2395,2395,2395,2395,0
|
|
20231107,180900,7757472740,2395,2395,2395,2395,0
|
|
20231107,180800,7757472740,2395,2395,2395,2395,0
|
|
20231107,180700,7757472740,2395,2395,2395,2395,0
|
|
20231107,180600,7757472740,2395,2395,2395,2395,0
|
|
20231107,180500,7757472740,2395,2395,2395,2395,0
|
|
20231107,180400,7757472740,2395,2395,2395,2395,0
|
|
20231107,180300,7757472740,2395,2395,2395,2395,0
|
|
20231107,180200,7757472740,2395,2395,2395,2395,0
|
|
20231107,180100,7757472740,2395,2395,2395,2395,0
|
|
20231107,180000,7757472740,2395,2395,2395,2395,0
|
|
20231107,175900,7757472740,2395,2395,2395,2395,0
|
|
20231107,175800,7757472740,2395,2395,2395,2395,0
|
|
20231107,175700,7757472740,2395,2395,2395,2395,0
|
|
20231107,175600,7757472740,2395,2395,2395,2395,0
|
|
20231107,175500,7757472740,2395,2395,2395,2395,0
|
|
20231107,175400,7757472740,2395,2395,2395,2395,0
|
|
20231107,175300,7757472740,2395,2395,2395,2395,0
|
|
20231107,175200,7757472740,2395,2395,2395,2395,0
|
|
20231107,175100,7757472740,2395,2395,2395,2395,0
|
|
20231107,175000,7757472740,2395,2395,2395,2395,0
|
|
20231107,174900,7757472740,2395,2395,2395,2395,0
|
|
20231107,174800,7757472740,2395,2395,2395,2395,0
|
|
20231107,174700,7757472740,2395,2395,2395,2395,0
|
|
20231107,174600,7757472740,2395,2395,2395,2395,0
|
|
20231107,174500,7757472740,2395,2395,2395,2395,0
|
|
20231107,174400,7757472740,2395,2395,2395,2395,0
|
|
20231107,174300,7757472740,2395,2395,2395,2395,0
|
|
20231107,174200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,174100,7757472740,2395,2395,2395,2395,0
|
|
20231107,174000,7757472740,2395,2395,2395,2395,0
|
|
20231107,173900,7757472740,2395,2395,2395,2395,0
|
|
20231107,173800,7757472740,2395,2395,2395,2395,0
|
|
20231107,173700,7757472740,2395,2395,2395,2395,0
|
|
20231107,173600,7757472740,2395,2395,2395,2395,0
|
|
20231107,173500,7757472740,2395,2395,2395,2395,0
|
|
20231107,173400,7757472740,2395,2395,2395,2395,0
|
|
20231107,173300,7757472740,2395,2395,2395,2395,0
|
|
20231107,173200,7757472740,2395,2395,2395,2395,0
|
|
20231107,173100,7757472740,2395,2395,2395,2395,0
|
|
20231107,173000,7757472740,2395,2395,2395,2395,0
|
|
20231107,172900,7757472740,2395,2395,2395,2395,0
|
|
20231107,172800,7757472740,2395,2395,2395,2395,0
|
|
20231107,172700,7757472740,2395,2395,2395,2395,0
|
|
20231107,172600,7757472740,2395,2395,2395,2395,0
|
|
20231107,172500,7757472740,2395,2395,2395,2395,0
|
|
20231107,172400,7757472740,2395,2395,2395,2395,0
|
|
20231107,172300,7757472740,2395,2395,2395,2395,0
|
|
20231107,172200,7757472740,2395,2395,2395,2395,0
|
|
20231107,172100,7757472740,2395,2395,2395,2395,0
|
|
20231107,172000,7757472740,2395,2395,2395,2395,0
|
|
20231107,171900,7757472740,2395,2395,2395,2395,0
|
|
20231107,171800,7757472740,2395,2395,2395,2395,0
|
|
20231107,171700,7757472740,2395,2395,2395,2395,0
|
|
20231107,171600,7757472740,2395,2395,2395,2395,0
|
|
20231107,171500,7757472740,2395,2395,2395,2395,0
|
|
20231107,171400,7757472740,2395,2395,2395,2395,0
|
|
20231107,171300,7757472740,2395,2395,2395,2395,0
|
|
20231107,171200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,171100,7757472740,2395,2395,2395,2395,0
|
|
20231107,171000,7757472740,2395,2395,2395,2395,0
|
|
20231107,170900,7757472740,2395,2395,2395,2395,0
|
|
20231107,170800,7757472740,2395,2395,2395,2395,0
|
|
20231107,170700,7757472740,2395,2395,2395,2395,0
|
|
20231107,170600,7757472740,2395,2395,2395,2395,0
|
|
20231107,170500,7757472740,2395,2395,2395,2395,0
|
|
20231107,170400,7757472740,2395,2395,2395,2395,0
|
|
20231107,170300,7757472740,2395,2395,2395,2395,0
|
|
20231107,170200,7757472740,2395,2395,2395,2395,0
|
|
20231107,170100,7757472740,2395,2395,2395,2395,0
|
|
20231107,170000,7757472740,2395,2395,2395,2395,0
|
|
20231107,165900,7757472740,2395,2395,2395,2395,0
|
|
20231107,165800,7757472740,2395,2395,2395,2395,0
|
|
20231107,165700,7757472740,2395,2395,2395,2395,0
|
|
20231107,165600,7757472740,2395,2395,2395,2395,0
|
|
20231107,165500,7757472740,2395,2395,2395,2395,0
|
|
20231107,165400,7757472740,2395,2395,2395,2395,0
|
|
20231107,165300,7757472740,2395,2395,2395,2395,0
|
|
20231107,165200,7757472740,2395,2395,2395,2395,0
|
|
20231107,165100,7757472740,2395,2395,2395,2395,0
|
|
20231107,165000,7757472740,2395,2395,2395,2395,0
|
|
20231107,164900,7757472740,2395,2395,2395,2395,0
|
|
20231107,164800,7757472740,2395,2395,2395,2395,0
|
|
20231107,164700,7757472740,2395,2395,2395,2395,0
|
|
20231107,164600,7757472740,2395,2395,2395,2395,0
|
|
20231107,164500,7757472740,2395,2395,2395,2395,0
|
|
20231107,164400,7757472740,2395,2395,2395,2395,0
|
|
20231107,164300,7757472740,2395,2395,2395,2395,0
|
|
20231107,164200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,164100,7757472740,2395,2395,2395,2395,0
|
|
20231107,164000,7757472740,2395,2395,2395,2395,0
|
|
20231107,163900,7757472740,2395,2395,2395,2395,0
|
|
20231107,163800,7757472740,2395,2395,2395,2395,0
|
|
20231107,163700,7757472740,2395,2395,2395,2395,0
|
|
20231107,163600,7757472740,2395,2395,2395,2395,0
|
|
20231107,163500,7757472740,2395,2395,2395,2395,0
|
|
20231107,163400,7757472740,2395,2395,2395,2395,0
|
|
20231107,163300,7757472740,2395,2395,2395,2395,0
|
|
20231107,163200,7757472740,2395,2395,2395,2395,0
|
|
20231107,163100,7757472740,2395,2395,2395,2395,0
|
|
20231107,163000,7757472740,2395,2395,2395,2395,0
|
|
20231107,162900,7757472740,2395,2395,2395,2395,0
|
|
20231107,162800,7757472740,2395,2395,2395,2395,0
|
|
20231107,162700,7757472740,2395,2395,2395,2395,0
|
|
20231107,162600,7757472740,2395,2395,2395,2395,0
|
|
20231107,162500,7757472740,2395,2395,2395,2395,0
|
|
20231107,162400,7757472740,2395,2395,2395,2395,0
|
|
20231107,162300,7757472740,2395,2395,2395,2395,0
|
|
20231107,162200,7757472740,2395,2395,2395,2395,0
|
|
20231107,162100,7757472740,2395,2395,2395,2395,0
|
|
20231107,162000,7757472740,2395,2395,2395,2395,0
|
|
20231107,161900,7757472740,2395,2395,2395,2395,0
|
|
20231107,161800,7757472740,2395,2395,2395,2395,0
|
|
20231107,161700,7757472740,2395,2395,2395,2395,0
|
|
20231107,161600,7757472740,2395,2395,2395,2395,0
|
|
20231107,161500,7757472740,2395,2395,2395,2395,0
|
|
20231107,161400,7757472740,2395,2395,2395,2395,0
|
|
20231107,161300,7757472740,2395,2395,2395,2395,0
|
|
20231107,161200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,161100,7757472740,2395,2395,2395,2395,0
|
|
20231107,161000,7757472740,2395,2395,2395,2395,0
|
|
20231107,160900,7757472740,2395,2395,2395,2395,0
|
|
20231107,160800,7757472740,2395,2395,2395,2395,0
|
|
20231107,160700,7757472740,2395,2395,2395,2395,0
|
|
20231107,160600,7757472740,2395,2395,2395,2395,0
|
|
20231107,160500,7757472740,2395,2395,2395,2395,0
|
|
20231107,160400,7757472740,2395,2395,2395,2395,0
|
|
20231107,160300,7757472740,2395,2395,2395,2395,0
|
|
20231107,160200,7757472740,2395,2395,2395,2395,0
|
|
20231107,160100,7757472740,2395,2395,2395,2395,0
|
|
20231107,160000,7757472740,2395,2395,2395,2395,0
|
|
20231107,155900,7757472740,2395,2395,2395,2395,0
|
|
20231107,155800,7757472740,2395,2395,2395,2395,0
|
|
20231107,155700,7757472740,2395,2395,2395,2395,0
|
|
20231107,155600,7757472740,2395,2395,2395,2395,0
|
|
20231107,155500,7757472740,2395,2395,2395,2395,0
|
|
20231107,155400,7757472740,2395,2395,2395,2395,0
|
|
20231107,155300,7757472740,2395,2395,2395,2395,0
|
|
20231107,155200,7757472740,2395,2395,2395,2395,0
|
|
20231107,155100,7757472740,2395,2395,2395,2395,0
|
|
20231107,155000,7757472740,2395,2395,2395,2395,0
|
|
20231107,154900,7757472740,2395,2395,2395,2395,0
|
|
20231107,154800,7757472740,2395,2395,2395,2395,0
|
|
20231107,154700,7757472740,2395,2395,2395,2395,0
|
|
20231107,154600,7757472740,2395,2395,2395,2395,0
|
|
20231107,154500,7757472740,2395,2395,2395,2395,0
|
|
20231107,154400,7757472740,2395,2395,2395,2395,0
|
|
20231107,154300,7757472740,2395,2395,2395,2395,0
|
|
20231107,154200,7757472740,2395,2395,2395,2395,19947
|
|
20231107,154100,7757472740,2395,2395,2395,2395,0
|
|
20231107,154000,7757472740,2395,2395,2395,2395,0
|
|
20231107,153900,7757472740,2395,2395,2395,2395,0
|
|
20231107,153800,7757472740,2395,2395,2395,2395,0
|
|
20231107,153700,7757472740,2395,2395,2395,2395,0
|
|
20231107,153600,7757472740,2395,2395,2395,2395,0
|
|
20231107,153500,7757472740,2395,2395,2395,2395,0
|
|
20231107,153400,7757472740,2395,2395,2395,2395,0
|
|
20231107,153300,7757472740,2395,2395,2395,2395,0
|
|
20231107,153200,7757472740,2395,2395,2395,2395,0
|
|
20231107,153100,7757472740,2395,2395,2395,2395,0
|
|
20231107,153000,7757472740,2395,2395,2395,2395,19947
|
|
20231107,152900,7709699675,2385,2385,2385,2385,0
|
|
20231107,152800,7709699675,2385,2385,2385,2385,0
|
|
20231107,152700,7709699675,2385,2385,2385,2385,0
|
|
20231107,152600,7709699675,2385,2385,2385,2385,0
|
|
20231107,152500,7709699675,2385,2385,2385,2385,0
|
|
20231107,152400,7709699675,2385,2385,2385,2385,0
|
|
20231107,152300,7709699675,2385,2385,2385,2385,0
|
|
20231107,152200,7709699675,2385,2385,2385,2385,0
|
|
20231107,152100,7709699675,2385,2385,2385,2385,0
|
|
20231107,152000,7709699675,2385,2385,2385,2385,0
|
|
20231107,151900,7709699675,2385,2375,2385,2370,5305
|
|
20231107,151800,7697074265,2375,2375,2380,2370,496
|
|
20231107,151700,7695896135,2375,2370,2380,2370,252
|
|
20231107,151600,7695298395,2375,2380,2380,2365,3032
|
|
20231107,151500,7688107890,2375,2380,2380,2375,580
|
|
20231107,151400,7686728065,2380,2370,2380,2370,1141
|
|
20231107,151300,7684022405,2375,2380,2380,2375,695
|
|
20231107,151200,7682371730,2380,2375,2380,2375,1001
|
|
20231107,151100,7679994350,2380,2375,2380,2375,876
|
|
20231107,151000,7677913845,2375,2375,2375,2370,4898
|
|
20231107,150900,7666285535,2375,2375,2380,2375,576
|
|
20231107,150800,7664917330,2375,2370,2380,2370,3600
|
|
20231107,150700,7656370420,2370,2370,2375,2365,339
|
|
20231107,150600,7655567345,2375,2370,2375,2365,3413
|
|
20231107,150500,7647489035,2365,2365,2370,2360,1243
|
|
20231107,150400,7644549340,2365,2365,2370,2365,710
|
|
20231107,150300,7642868935,2370,2365,2370,2365,1485
|
|
20231107,150200,7639356900,2365,2375,2375,2365,1705
|
|
20231107,150100,7635323965,2365,2370,2375,2365,1042
|
|
20231107,150000,7632852205,2375,2370,2375,2365,2058
|
|
20231107,145900,7627968920,2370,2375,2375,2370,1300
|
|
20231107,145800,7624887890,2370,2375,2375,2370,3
|
|
20231107,145700,7624880770,2370,2370,2375,2370,409
|
|
20231107,145600,7623911430,2375,2370,2375,2365,2727
|
|
20231107,145500,7617461665,2370,2370,2370,2365,2126
|
|
20231107,145400,7612424700,2375,2375,2375,2375,3
|
|
20231107,145300,7612417575,2375,2370,2375,2365,5002
|
|
20231107,145200,7600574355,2380,2380,2380,2380,0
|
|
20231107,145100,7600574355,2380,2375,2380,2375,58
|
|
20231107,145000,7600436600,2380,2380,2380,2375,6220
|
|
20231107,144900,7585635445,2380,2365,2380,2365,5611
|
|
20231107,144800,7572306470,2375,2365,2375,2365,362
|
|
20231107,144700,7571449175,2370,2370,2375,2370,1424
|
|
20231107,144600,7568074290,2370,2375,2375,2365,5873
|
|
20231107,144500,7554155275,2380,2370,2380,2370,215
|
|
20231107,144400,7553645715,2370,2375,2380,2370,2607
|
|
20231107,144300,7547445555,2375,2365,2380,2365,6258
|
|
20231107,144200,7532566315,2370,2370,2370,2370,1485
|
|
20231107,144100,7529046865,2370,2360,2375,2360,1554
|
|
20231107,144000,7525367220,2360,2365,2370,2360,4064
|
|
20231107,143900,7515767455,2365,2370,2370,2365,312
|
|
20231107,143800,7515029505,2370,2370,2380,2365,4394
|
|
20231107,143700,7504614380,2380,2370,2380,2370,519
|
|
20231107,143600,7503381865,2370,2380,2380,2370,1171
|
|
20231107,143500,7500606585,2380,2380,2380,2370,472
|
|
20231107,143400,7499485545,2375,2380,2385,2365,4998
|
|
20231107,143300,7487638175,2380,2385,2390,2380,4746
|
|
20231107,143200,7476333815,2380,2375,2385,2375,3382
|
|
20231107,143100,7468283545,2380,2370,2380,2370,1300
|
|
20231107,143000,7465196635,2370,2375,2380,2370,5852
|
|
20231107,142900,7451322365,2385,2380,2385,2375,2721
|
|
20231107,142800,7444848820,2370,2370,2380,2370,2484
|
|
20231107,142700,7438946100,2375,2380,2390,2375,7035
|
|
20231107,142600,7422196590,2380,2380,2390,2380,10827
|
|
20231107,142500,7396371385,2380,2380,2385,2375,2972
|
|
20231107,142400,7389303865,2380,2370,2380,2370,7040
|
|
20231107,142300,7372566500,2365,2370,2375,2365,844
|
|
20231107,142200,7370567005,2365,2370,2375,2360,8108
|
|
20231107,142100,7351358585,2375,2370,2375,2365,6011
|
|
20231107,142000,7337125165,2370,2370,2380,2365,8318
|
|
20231107,141900,7317406160,2375,2380,2380,2370,1290
|
|
20231107,141800,7314346805,2380,2370,2380,2370,4340
|
|
20231107,141700,7304039130,2370,2365,2370,2360,15178
|
|
20231107,141600,7268149920,2365,2370,2375,2365,7336
|
|
20231107,141500,7250778230,2375,2375,2380,2370,3412
|
|
20231107,141400,7242688500,2380,2370,2380,2370,6198
|
|
20231107,141300,7227969205,2370,2370,2375,2365,10799
|
|
20231107,141200,7202404540,2365,2375,2375,2365,5526
|
|
20231107,141100,7189313550,2375,2360,2375,2350,28480
|
|
20231107,141000,7122240285,2355,2375,2375,2355,24359
|
|
20231107,140900,7064673870,2375,2370,2385,2370,6188
|
|
20231107,140800,7049977960,2370,2370,2385,2360,34775
|
|
20231107,140700,6967540000,2370,2365,2380,2350,25155
|
|
20231107,140600,6908220050,2365,2370,2380,2350,61090
|
|
20231107,140500,6764064000,2370,2425,2430,2360,162783
|
|
20231107,140400,6374324275,2400,2400,2400,2400,0
|
|
20231107,140300,6374324275,2400,2400,2400,2400,0
|
|
20231107,140200,6374324275,2400,2425,2450,2400,173707
|
|
20231107,140100,5954660285,2430,2525,2670,2405,491272
|
|
20231107,140000,4697379105,2545,2530,2550,2520,7954
|
|
20231107,135900,4677208785,2530,2545,2545,2530,5838
|
|
20231107,135800,4662400055,2545,2565,2565,2540,11054
|
|
20231107,135700,4634198670,2565,2530,2570,2520,26294
|
|
20231107,135600,4567437120,2530,2570,2570,2525,14139
|
|
20231107,135500,4531387220,2570,2540,2570,2515,25120
|
|
20231107,135400,4467534805,2540,2515,2540,2510,19353
|
|
20231107,135300,4418749430,2520,2525,2540,2520,21497
|
|
20231107,135200,4364429040,2535,2530,2535,2510,20866
|
|
20231107,135100,4311881125,2540,2545,2575,2520,53424
|
|
20231107,135000,4175441940,2545,2525,2550,2510,30554
|
|
20231107,134900,4098110125,2520,2525,2550,2500,46336
|
|
20231107,134800,3981250845,2515,2560,2580,2505,80155
|
|
20231107,134700,3778255600,2560,2560,2605,2550,52360
|
|
20231107,134600,3642877130,2570,2585,2620,2540,147320
|
|
20231107,134500,3263652655,2585,2625,2660,2555,174919
|
|
20231107,134400,2809541915,2625,2710,2720,2605,199436
|
|
20231107,134300,2280184215,2710,2665,2745,2655,465012
|
|
20231107,134200,1024325690,2650,2650,2650,2650,0
|
|
20231107,134100,1024325690,2650,2650,2650,2650,0
|
|
20231107,134000,1024325690,2650,2565,2650,2465,248762
|
|
20231107,133900,380202125,2535,2440,2560,2440,48779
|
|
20231107,133800,258543380,2440,2435,2440,2435,3810
|
|
20231107,133700,249266025,2440,2440,2440,2440,0
|
|
20231107,133600,249266025,2440,2445,2445,2440,90
|
|
20231107,133500,249046075,2445,2440,2445,2440,3173
|
|
20231107,133400,241303450,2440,2435,2440,2435,2
|
|
20231107,133300,241298575,2440,2440,2440,2430,112
|
|
20231107,133200,241025370,2435,2440,2440,2435,155
|
|
20231107,133100,240647195,2445,2440,2445,2440,2
|
|
20231107,133000,240642310,2425,2440,2445,2425,4014
|
|
20231107,132900,230830545,2440,2440,2440,2440,2001
|
|
20231107,132800,225948105,2435,2440,2440,2435,1828
|
|
20231107,132700,221496920,2435,2435,2435,2435,141
|
|
20231107,132600,221153585,2435,2435,2440,2435,2540
|
|
20231107,132500,214956145,2435,2435,2435,2435,2706
|
|
20231107,132400,208367035,2435,2420,2435,2415,2097
|
|
20231107,132300,203274075,2440,2425,2440,2425,12943
|
|
20231107,132200,171772930,2420,2420,2420,2420,624
|
|
20231107,132100,170262850,2430,2415,2430,2415,346
|
|
20231107,132000,169424605,2410,2410,2410,2410,0
|
|
20231107,131900,169424605,2410,2410,2410,2410,2
|
|
20231107,131800,169419785,2410,2400,2410,2400,473
|
|
20231107,131700,168279865,2410,2410,2410,2410,0
|
|
20231107,131600,168279865,2410,2410,2410,2410,0
|
|
20231107,131500,168279865,2410,2410,2410,2410,0
|
|
20231107,131400,168279865,2410,2410,2410,2410,0
|
|
20231107,131300,168279865,2410,2410,2410,2410,460
|
|
20231107,131200,167171265,2410,2410,2410,2410,0
|
|
20231107,131100,167171265,2410,2410,2410,2410,62
|
|
20231107,131000,167021845,2410,2410,2410,2410,0
|
|
20231107,130900,167021845,2410,2410,2410,2410,0
|
|
20231107,130800,167021845,2410,2410,2410,2410,2
|
|
20231107,130700,167017025,2415,2415,2415,2415,0
|
|
20231107,130600,167017025,2415,2415,2415,2415,221
|
|
20231107,130500,166483310,2410,2410,2410,2410,200
|
|
20231107,130400,166001310,2410,2410,2410,2410,999
|
|
20231107,130300,163593720,2410,2415,2415,2410,904
|
|
20231107,130200,161410565,2430,2425,2430,2425,4101
|
|
20231107,130100,151455135,2405,2405,2405,2405,220
|
|
20231107,130000,150926035,2405,2405,2405,2405,6
|
|
20231107,125900,150911605,2405,2430,2430,2405,290
|
|
20231107,125800,150213905,2435,2415,2435,2400,6594
|
|
20231107,125700,134232695,2415,2400,2420,2400,3180
|
|
20231107,125600,126552625,2400,2395,2400,2390,11
|
|
20231107,125500,126526320,2395,2390,2395,2390,151
|
|
20231107,125400,126164825,2390,2390,2390,2390,393
|
|
20231107,125300,125225555,2390,2390,2390,2390,1000
|
|
20231107,125200,122835555,2390,2390,2390,2390,1
|
|
20231107,125100,122833165,2390,2390,2390,2390,1
|
|
20231107,125000,122830775,2385,2385,2385,2385,2
|
|
20231107,124900,122826005,2385,2385,2385,2385,400
|
|
20231107,124800,121872005,2385,2385,2385,2385,100
|
|
20231107,124700,121633505,2385,2385,2385,2385,0
|
|
20231107,124600,121633505,2385,2385,2385,2385,0
|
|
20231107,124500,121633505,2385,2385,2385,2385,0
|
|
20231107,124400,121633505,2385,2385,2385,2385,0
|
|
20231107,124300,121633505,2385,2385,2385,2385,0
|
|
20231107,124200,121633505,2385,2385,2385,2385,0
|
|
20231107,124100,121633505,2385,2385,2385,2385,21
|
|
20231107,124000,121583420,2380,2380,2380,2380,1193
|
|
20231107,123900,118744080,2385,2385,2385,2385,0
|
|
20231107,123800,118744080,2385,2385,2385,2385,1
|
|
20231107,123700,118741695,2385,2385,2385,2385,3
|
|
20231107,123600,118734540,2385,2385,2385,2385,1
|
|
20231107,123500,118732155,2385,2385,2385,2385,1
|
|
20231107,123400,118729770,2385,2385,2385,2385,0
|
|
20231107,123300,118729770,2385,2385,2385,2385,1
|
|
20231107,123200,118727385,2385,2385,2390,2385,196
|
|
20231107,123100,118259795,2390,2390,2390,2390,0
|
|
20231107,123000,118259795,2390,2385,2390,2385,20
|
|
20231107,122900,118212040,2395,2395,2395,2395,0
|
|
20231107,122800,118212040,2395,2385,2395,2370,211
|
|
20231107,122700,117709285,2385,2385,2385,2385,100
|
|
20231107,122600,117470785,2385,2385,2385,2385,0
|
|
20231107,122500,117470785,2385,2380,2385,2380,2
|
|
20231107,122400,117466020,2385,2380,2385,2380,2
|
|
20231107,122300,117461255,2370,2370,2370,2370,47
|
|
20231107,122200,117349865,2365,2365,2365,2365,0
|
|
20231107,122100,117349865,2365,2365,2365,2365,0
|
|
20231107,122000,117349865,2365,2365,2365,2365,0
|
|
20231107,121900,117349865,2365,2365,2365,2365,0
|
|
20231107,121800,117349865,2365,2365,2365,2365,629
|
|
20231107,121700,115862280,2365,2365,2365,2365,101
|
|
20231107,121600,115623415,2365,2365,2365,2365,281
|
|
20231107,121500,114958850,2370,2370,2370,2370,0
|
|
20231107,121400,114958850,2370,2370,2370,2370,0
|
|
20231107,121300,114958850,2370,2370,2370,2370,14
|
|
20231107,121200,114925670,2365,2365,2365,2365,20
|
|
20231107,121100,114878370,2370,2370,2370,2370,0
|
|
20231107,121000,114878370,2370,2370,2370,2370,546
|
|
20231107,120900,113584350,2370,2370,2370,2370,0
|
|
20231107,120800,113584350,2370,2380,2380,2370,1396
|
|
20231107,120700,110271580,2375,2375,2375,2375,0
|
|
20231107,120600,110271580,2375,2385,2385,2375,4928
|
|
20231107,120500,98549185,2385,2385,2385,2385,0
|
|
20231107,120400,98549185,2385,2385,2385,2385,0
|
|
20231107,120300,98549185,2385,2385,2385,2385,0
|
|
20231107,120200,98549185,2385,2385,2385,2385,0
|
|
20231107,120100,98549185,2385,2385,2385,2385,0
|
|
20231107,120000,98549185,2385,2385,2385,2385,1
|
|
20231107,115900,98546800,2385,2385,2385,2385,5
|
|
20231107,115800,98534875,2385,2385,2385,2385,310
|
|
20231107,115700,97795525,2390,2390,2390,2390,30
|
|
20231107,115600,97723825,2395,2395,2395,2395,0
|
|
20231107,115500,97723825,2395,2385,2395,2385,2278
|
|
20231107,115400,92289765,2390,2390,2390,2390,13
|
|
20231107,115300,92258695,2390,2390,2390,2390,0
|
|
20231107,115200,92258695,2390,2390,2390,2390,0
|
|
20231107,115100,92258695,2390,2390,2390,2390,0
|
|
20231107,115000,92258695,2390,2390,2390,2385,20
|
|
20231107,114900,92210945,2390,2390,2390,2390,0
|
|
20231107,114800,92210945,2390,2390,2390,2390,0
|
|
20231107,114700,92210945,2390,2390,2390,2390,0
|
|
20231107,114600,92210945,2390,2390,2390,2390,100
|
|
20231107,114500,91971945,2390,2390,2390,2390,422
|
|
20231107,114400,90963365,2390,2390,2390,2390,200
|
|
20231107,114300,90485365,2395,2395,2395,2395,10
|
|
20231107,114200,90461415,2395,2395,2395,2395,113
|
|
20231107,114100,90190780,2395,2395,2395,2395,0
|
|
20231107,114000,90190780,2395,2395,2395,2395,1
|
|
20231107,113900,90188385,2390,2390,2390,2390,902
|
|
20231107,113800,88032605,2390,2390,2390,2390,2
|
|
20231107,113700,88027825,2385,2385,2385,2385,3000
|
|
20231107,113600,80872825,2390,2390,2390,2390,0
|
|
20231107,113500,80872825,2390,2390,2390,2390,10
|
|
20231107,113400,80848925,2390,2390,2390,2390,0
|
|
20231107,113300,80848925,2390,2390,2390,2390,211
|
|
20231107,113200,80344635,2390,2385,2390,2385,995
|
|
20231107,113100,77971260,2390,2390,2390,2390,0
|
|
20231107,113000,77971260,2390,2385,2390,2385,28
|
|
20231107,112900,77904470,2385,2385,2385,2385,0
|
|
20231107,112800,77904470,2385,2385,2385,2385,0
|
|
20231107,112700,77904470,2385,2385,2385,2385,0
|
|
20231107,112600,77904470,2385,2385,2385,2385,0
|
|
20231107,112500,77904470,2385,2385,2385,2385,186
|
|
20231107,112400,77460860,2390,2390,2390,2390,5
|
|
20231107,112300,77448910,2390,2390,2390,2390,1
|
|
20231107,112200,77446520,2390,2390,2390,2390,0
|
|
20231107,112100,77446520,2390,2390,2390,2390,0
|
|
20231107,112000,77446520,2390,2390,2390,2390,205
|
|
20231107,111900,76956570,2390,2390,2390,2390,20
|
|
20231107,111800,76908770,2390,2395,2395,2390,1306
|
|
20231107,111700,73787390,2395,2395,2395,2395,114
|
|
20231107,111600,73514360,2395,2395,2395,2395,300
|
|
20231107,111500,72795860,2395,2395,2395,2395,96
|
|
20231107,111400,72565940,2400,2400,2400,2400,0
|
|
20231107,111300,72565940,2400,2400,2400,2400,0
|
|
20231107,111200,72565940,2400,2400,2400,2400,0
|
|
20231107,111100,72565940,2400,2390,2400,2390,2129
|
|
20231107,111000,67476465,2395,2395,2395,2395,1639
|
|
20231107,110900,63551060,2395,2395,2395,2395,0
|
|
20231107,110800,63551060,2395,2395,2395,2395,0
|
|
20231107,110700,63551060,2395,2395,2395,2395,0
|
|
20231107,110600,63551060,2395,2395,2395,2395,0
|
|
20231107,110500,63551060,2395,2395,2395,2395,0
|
|
20231107,110400,63551060,2395,2395,2395,2395,0
|
|
20231107,110300,63551060,2395,2395,2395,2395,0
|
|
20231107,110200,63551060,2395,2395,2395,2395,0
|
|
20231107,110100,63551060,2395,2395,2395,2395,0
|
|
20231107,110000,63551060,2395,2395,2395,2395,10
|
|
20231107,105900,63527110,2400,2400,2400,2400,0
|
|
20231107,105800,63527110,2400,2400,2400,2400,1
|
|
20231107,105700,63524710,2400,2400,2400,2400,0
|
|
20231107,105600,63524710,2400,2400,2400,2400,0
|
|
20231107,105500,63524710,2400,2400,2400,2400,1
|
|
20231107,105400,63522310,2400,2400,2400,2400,0
|
|
20231107,105300,63522310,2400,2400,2400,2400,0
|
|
20231107,105200,63522310,2400,2400,2400,2400,0
|
|
20231107,105100,63522310,2400,2400,2400,2400,3
|
|
20231107,105000,63515110,2400,2400,2400,2400,0
|
|
20231107,104900,63515110,2400,2395,2400,2395,42
|
|
20231107,104800,63414515,2400,2400,2400,2400,3
|
|
20231107,104700,63407315,2400,2400,2400,2400,0
|
|
20231107,104600,63407315,2400,2400,2400,2400,0
|
|
20231107,104500,63407315,2400,2400,2400,2400,0
|
|
20231107,104400,63407315,2400,2400,2400,2400,0
|
|
20231107,104300,63407315,2400,2400,2400,2400,10
|
|
20231107,104200,63383315,2400,2400,2400,2400,71
|
|
20231107,104100,63212915,2405,2405,2405,2405,9
|
|
20231107,104000,63191270,2405,2405,2405,2405,1
|
|
20231107,103900,63188865,2400,2400,2400,2400,0
|
|
20231107,103800,63188865,2400,2400,2400,2400,0
|
|
20231107,103700,63188865,2400,2400,2400,2400,0
|
|
20231107,103600,63188865,2400,2400,2400,2400,0
|
|
20231107,103500,63188865,2400,2400,2400,2400,0
|
|
20231107,103400,63188865,2400,2400,2400,2400,667
|
|
20231107,103300,61588065,2400,2400,2400,2400,0
|
|
20231107,103200,61588065,2400,2400,2400,2400,1
|
|
20231107,103100,61585665,2395,2395,2395,2395,20
|
|
20231107,103000,61537765,2395,2395,2395,2395,0
|
|
20231107,102900,61537765,2395,2395,2395,2395,0
|
|
20231107,102800,61537765,2395,2395,2395,2395,800
|
|
20231107,102700,59621765,2395,2395,2395,2395,102
|
|
20231107,102600,59377475,2395,2400,2400,2395,609
|
|
20231107,102500,57918130,2400,2400,2400,2400,30
|
|
20231107,102400,57846130,2400,2400,2400,2400,1
|
|
20231107,102300,57843730,2400,2400,2400,2400,0
|
|
20231107,102200,57843730,2400,2400,2400,2400,0
|
|
20231107,102100,57843730,2400,2400,2400,2400,1
|
|
20231107,102000,57841330,2400,2400,2400,2400,0
|
|
20231107,101900,57841330,2400,2400,2400,2400,0
|
|
20231107,101800,57841330,2400,2400,2400,2400,0
|
|
20231107,101700,57841330,2400,2400,2400,2400,0
|
|
20231107,101600,57841330,2400,2400,2400,2400,0
|
|
20231107,101500,57841330,2400,2400,2400,2400,12
|
|
20231107,101400,57812530,2400,2400,2400,2400,0
|
|
20231107,101300,57812530,2400,2400,2400,2400,5
|
|
20231107,101200,57800530,2395,2395,2395,2395,843
|
|
20231107,101100,55781545,2400,2400,2400,2400,0
|
|
20231107,101000,55781545,2400,2400,2400,2400,5
|
|
20231107,100900,55769545,2400,2400,2400,2400,15
|
|
20231107,100800,55733545,2400,2400,2400,2400,10
|
|
20231107,100700,55709545,2400,2400,2400,2400,125
|
|
20231107,100600,55409545,2405,2405,2405,2405,0
|
|
20231107,100500,55409545,2405,2405,2405,2405,1
|
|
20231107,100400,55407140,2395,2400,2400,2395,675
|
|
20231107,100300,53790240,2405,2400,2405,2395,425
|
|
20231107,100200,52772345,2400,2400,2400,2400,115
|
|
20231107,100100,52496345,2405,2405,2405,2405,5
|
|
20231107,100000,52484320,2400,2400,2400,2400,0
|
|
20231107,095900,52484320,2400,2400,2400,2400,0
|
|
20231107,095800,52484320,2400,2400,2400,2400,0
|
|
20231107,095700,52484320,2400,2400,2400,2400,0
|
|
20231107,095600,52484320,2400,2400,2400,2400,100
|
|
20231107,095500,52244320,2405,2400,2405,2400,21
|
|
20231107,095400,52193915,2400,2400,2400,2400,57
|
|
20231107,095300,52057115,2400,2400,2400,2400,65
|
|
20231107,095200,51901115,2395,2395,2395,2395,0
|
|
20231107,095100,51901115,2395,2395,2395,2395,100
|
|
20231107,095000,51661615,2400,2405,2405,2400,2132
|
|
20231107,094900,46544805,2405,2405,2405,2405,3
|
|
20231107,094800,46537590,2400,2400,2400,2400,0
|
|
20231107,094700,46537590,2400,2400,2400,2400,0
|
|
20231107,094600,46537590,2400,2400,2400,2400,0
|
|
20231107,094500,46537590,2400,2400,2400,2400,4
|
|
20231107,094400,46527990,2410,2405,2410,2405,119
|
|
20231107,094300,46241785,2410,2410,2410,2410,0
|
|
20231107,094200,46241785,2410,2410,2410,2410,0
|
|
20231107,094100,46241785,2410,2410,2410,2410,20
|
|
20231107,094000,46193585,2410,2410,2410,2410,12
|
|
20231107,093900,46164665,2410,2410,2410,2410,0
|
|
20231107,093800,46164665,2410,2410,2410,2410,1
|
|
20231107,093700,46162255,2410,2410,2410,2410,1
|
|
20231107,093600,46159845,2405,2405,2405,2405,1
|
|
20231107,093500,46157440,2410,2410,2410,2410,0
|
|
20231107,093400,46157440,2410,2410,2410,2410,0
|
|
20231107,093300,46157440,2410,2410,2410,2410,0
|
|
20231107,093200,46157440,2410,2410,2410,2410,2
|
|
20231107,093100,46152620,2400,2400,2400,2400,7
|
|
20231107,093000,46135820,2405,2405,2410,2400,473
|
|
20231107,092900,44999110,2405,2405,2405,2405,0
|
|
20231107,092800,44999110,2405,2420,2420,2405,104
|
|
20231107,092700,44748930,2405,2405,2405,2405,570
|
|
20231107,092600,43378080,2405,2415,2415,2405,100
|
|
20231107,092500,43137085,2430,2430,2430,2430,0
|
|
20231107,092400,43137085,2430,2430,2430,2430,200
|
|
20231107,092300,42651085,2430,2430,2430,2430,0
|
|
20231107,092200,42651085,2430,2430,2430,2430,0
|
|
20231107,092100,42651085,2430,2430,2430,2430,64
|
|
20231107,092000,42495565,2430,2420,2430,2420,102
|
|
20231107,091900,42248705,2430,2430,2430,2430,1
|
|
20231107,091800,42246275,2425,2420,2425,2420,20
|
|
20231107,091700,42197825,2430,2425,2430,2425,801
|
|
20231107,091600,40251610,2430,2430,2430,2430,0
|
|
20231107,091500,40251610,2430,2430,2430,2430,8
|
|
20231107,091400,40232170,2435,2430,2435,2430,1002
|
|
20231107,091300,37797300,2430,2430,2430,2430,40
|
|
20231107,091200,37700100,2430,2410,2430,2410,500
|
|
20231107,091100,36487745,2395,2395,2410,2395,509
|
|
20231107,091000,35268630,2400,2400,2410,2400,244
|
|
20231107,090900,34681030,2410,2410,2410,2410,107
|
|
20231107,090800,34423160,2410,2410,2410,2395,2683
|
|
20231107,090700,27968905,2400,2405,2410,2400,1066
|
|
20231107,090600,25409860,2390,2390,2390,2390,500
|
|
20231107,090500,24214860,2405,2390,2405,2390,601
|
|
20231107,090400,22778455,2390,2400,2400,2390,568
|
|
20231107,090300,21420885,2405,2390,2405,2390,3
|
|
20231107,090200,21413685,2390,2395,2395,2390,10
|
|
20231107,090100,21389775,2400,2405,2405,2400,1364
|
|
20231107,090000,18115970,2410,2410,2410,2410,7494
|