659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,195500,13030772315,2650,2650,2650,2650,0
|
|
20231102,195400,13030772315,2650,2650,2650,2650,0
|
|
20231102,195300,13030772315,2650,2650,2650,2650,0
|
|
20231102,195200,13030772315,2650,2650,2650,2650,0
|
|
20231102,195100,13030772315,2650,2650,2650,2650,0
|
|
20231102,195000,13030772315,2650,2650,2650,2650,0
|
|
20231102,194900,13030772315,2650,2650,2650,2650,0
|
|
20231102,194800,13030772315,2650,2650,2650,2650,0
|
|
20231102,194700,13030772315,2650,2650,2650,2650,0
|
|
20231102,194600,13030772315,2650,2650,2650,2650,0
|
|
20231102,194500,13030772315,2650,2650,2650,2650,0
|
|
20231102,194400,13030772315,2650,2650,2650,2650,0
|
|
20231102,194300,13030772315,2650,2650,2650,2650,0
|
|
20231102,194200,13030772315,2650,2650,2650,2650,0
|
|
20231102,194100,13030772315,2650,2650,2650,2650,0
|
|
20231102,194000,13030772315,2650,2650,2650,2650,0
|
|
20231102,193900,13030772315,2650,2650,2650,2650,0
|
|
20231102,193800,13030772315,2650,2650,2650,2650,0
|
|
20231102,193700,13030772315,2650,2650,2650,2650,0
|
|
20231102,193600,13030772315,2650,2650,2650,2650,0
|
|
20231102,193500,13030772315,2650,2650,2650,2650,0
|
|
20231102,193400,13030772315,2650,2650,2650,2650,0
|
|
20231102,193300,13030772315,2650,2650,2650,2650,0
|
|
20231102,193200,13030772315,2650,2650,2650,2650,0
|
|
20231102,193100,13030772315,2650,2650,2650,2650,0
|
|
20231102,193000,13030772315,2650,2650,2650,2650,0
|
|
20231102,192900,13030772315,2650,2650,2650,2650,0
|
|
20231102,192800,13030772315,2650,2650,2650,2650,0
|
|
20231102,192700,13030772315,2650,2650,2650,2650,0
|
|
20231102,192600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,192500,13030772315,2650,2650,2650,2650,0
|
|
20231102,192400,13030772315,2650,2650,2650,2650,0
|
|
20231102,192300,13030772315,2650,2650,2650,2650,0
|
|
20231102,192200,13030772315,2650,2650,2650,2650,0
|
|
20231102,192100,13030772315,2650,2650,2650,2650,0
|
|
20231102,192000,13030772315,2650,2650,2650,2650,0
|
|
20231102,191900,13030772315,2650,2650,2650,2650,0
|
|
20231102,191800,13030772315,2650,2650,2650,2650,0
|
|
20231102,191700,13030772315,2650,2650,2650,2650,0
|
|
20231102,191600,13030772315,2650,2650,2650,2650,0
|
|
20231102,191500,13030772315,2650,2650,2650,2650,0
|
|
20231102,191400,13030772315,2650,2650,2650,2650,0
|
|
20231102,191300,13030772315,2650,2650,2650,2650,0
|
|
20231102,191200,13030772315,2650,2650,2650,2650,0
|
|
20231102,191100,13030772315,2650,2650,2650,2650,0
|
|
20231102,191000,13030772315,2650,2650,2650,2650,0
|
|
20231102,190900,13030772315,2650,2650,2650,2650,0
|
|
20231102,190800,13030772315,2650,2650,2650,2650,0
|
|
20231102,190700,13030772315,2650,2650,2650,2650,0
|
|
20231102,190600,13030772315,2650,2650,2650,2650,0
|
|
20231102,190500,13030772315,2650,2650,2650,2650,0
|
|
20231102,190400,13030772315,2650,2650,2650,2650,0
|
|
20231102,190300,13030772315,2650,2650,2650,2650,0
|
|
20231102,190200,13030772315,2650,2650,2650,2650,0
|
|
20231102,190100,13030772315,2650,2650,2650,2650,0
|
|
20231102,190000,13030772315,2650,2650,2650,2650,0
|
|
20231102,185900,13030772315,2650,2650,2650,2650,0
|
|
20231102,185800,13030772315,2650,2650,2650,2650,0
|
|
20231102,185700,13030772315,2650,2650,2650,2650,0
|
|
20231102,185600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,185500,13030772315,2650,2650,2650,2650,0
|
|
20231102,185400,13030772315,2650,2650,2650,2650,0
|
|
20231102,185300,13030772315,2650,2650,2650,2650,0
|
|
20231102,185200,13030772315,2650,2650,2650,2650,0
|
|
20231102,185100,13030772315,2650,2650,2650,2650,0
|
|
20231102,185000,13030772315,2650,2650,2650,2650,0
|
|
20231102,184900,13030772315,2650,2650,2650,2650,0
|
|
20231102,184800,13030772315,2650,2650,2650,2650,0
|
|
20231102,184700,13030772315,2650,2650,2650,2650,0
|
|
20231102,184600,13030772315,2650,2650,2650,2650,0
|
|
20231102,184500,13030772315,2650,2650,2650,2650,0
|
|
20231102,184400,13030772315,2650,2650,2650,2650,0
|
|
20231102,184300,13030772315,2650,2650,2650,2650,0
|
|
20231102,184200,13030772315,2650,2650,2650,2650,0
|
|
20231102,184100,13030772315,2650,2650,2650,2650,0
|
|
20231102,184000,13030772315,2650,2650,2650,2650,0
|
|
20231102,183900,13030772315,2650,2650,2650,2650,0
|
|
20231102,183800,13030772315,2650,2650,2650,2650,0
|
|
20231102,183700,13030772315,2650,2650,2650,2650,0
|
|
20231102,183600,13030772315,2650,2650,2650,2650,0
|
|
20231102,183500,13030772315,2650,2650,2650,2650,0
|
|
20231102,183400,13030772315,2650,2650,2650,2650,0
|
|
20231102,183300,13030772315,2650,2650,2650,2650,0
|
|
20231102,183200,13030772315,2650,2650,2650,2650,0
|
|
20231102,183100,13030772315,2650,2650,2650,2650,0
|
|
20231102,183000,13030772315,2650,2650,2650,2650,0
|
|
20231102,182900,13030772315,2650,2650,2650,2650,0
|
|
20231102,182800,13030772315,2650,2650,2650,2650,0
|
|
20231102,182700,13030772315,2650,2650,2650,2650,0
|
|
20231102,182600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,182500,13030772315,2650,2650,2650,2650,0
|
|
20231102,182400,13030772315,2650,2650,2650,2650,0
|
|
20231102,182300,13030772315,2650,2650,2650,2650,0
|
|
20231102,182200,13030772315,2650,2650,2650,2650,0
|
|
20231102,182100,13030772315,2650,2650,2650,2650,0
|
|
20231102,182000,13030772315,2650,2650,2650,2650,0
|
|
20231102,181900,13030772315,2650,2650,2650,2650,0
|
|
20231102,181800,13030772315,2650,2650,2650,2650,0
|
|
20231102,181700,13030772315,2650,2650,2650,2650,0
|
|
20231102,181600,13030772315,2650,2650,2650,2650,0
|
|
20231102,181500,13030772315,2650,2650,2650,2650,0
|
|
20231102,181400,13030772315,2650,2650,2650,2650,0
|
|
20231102,181300,13030772315,2650,2650,2650,2650,0
|
|
20231102,181200,13030772315,2650,2650,2650,2650,0
|
|
20231102,181100,13030772315,2650,2650,2650,2650,0
|
|
20231102,181000,13030772315,2650,2650,2650,2650,0
|
|
20231102,180900,13030772315,2650,2650,2650,2650,0
|
|
20231102,180800,13030772315,2650,2650,2650,2650,0
|
|
20231102,180700,13030772315,2650,2650,2650,2650,0
|
|
20231102,180600,13030772315,2650,2650,2650,2650,0
|
|
20231102,180500,13030772315,2650,2650,2650,2650,0
|
|
20231102,180400,13030772315,2650,2650,2650,2650,0
|
|
20231102,180300,13030772315,2650,2650,2650,2650,0
|
|
20231102,180200,13030772315,2650,2650,2650,2650,0
|
|
20231102,180100,13030772315,2650,2650,2650,2650,0
|
|
20231102,180000,13030772315,2650,2650,2650,2650,0
|
|
20231102,175900,13030772315,2650,2650,2650,2650,0
|
|
20231102,175800,13030772315,2650,2650,2650,2650,0
|
|
20231102,175700,13030772315,2650,2650,2650,2650,0
|
|
20231102,175600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,175500,13030772315,2650,2650,2650,2650,0
|
|
20231102,175400,13030772315,2650,2650,2650,2650,0
|
|
20231102,175300,13030772315,2650,2650,2650,2650,0
|
|
20231102,175200,13030772315,2650,2650,2650,2650,0
|
|
20231102,175100,13030772315,2650,2650,2650,2650,0
|
|
20231102,175000,13030772315,2650,2650,2650,2650,0
|
|
20231102,174900,13030772315,2650,2650,2650,2650,0
|
|
20231102,174800,13030772315,2650,2650,2650,2650,0
|
|
20231102,174700,13030772315,2650,2650,2650,2650,0
|
|
20231102,174600,13030772315,2650,2650,2650,2650,0
|
|
20231102,174500,13030772315,2650,2650,2650,2650,0
|
|
20231102,174400,13030772315,2650,2650,2650,2650,0
|
|
20231102,174300,13030772315,2650,2650,2650,2650,0
|
|
20231102,174200,13030772315,2650,2650,2650,2650,0
|
|
20231102,174100,13030772315,2650,2650,2650,2650,0
|
|
20231102,174000,13030772315,2650,2650,2650,2650,0
|
|
20231102,173900,13030772315,2650,2650,2650,2650,0
|
|
20231102,173800,13030772315,2650,2650,2650,2650,0
|
|
20231102,173700,13030772315,2650,2650,2650,2650,0
|
|
20231102,173600,13030772315,2650,2650,2650,2650,0
|
|
20231102,173500,13030772315,2650,2650,2650,2650,0
|
|
20231102,173400,13030772315,2650,2650,2650,2650,0
|
|
20231102,173300,13030772315,2650,2650,2650,2650,0
|
|
20231102,173200,13030772315,2650,2650,2650,2650,0
|
|
20231102,173100,13030772315,2650,2650,2650,2650,0
|
|
20231102,173000,13030772315,2650,2650,2650,2650,0
|
|
20231102,172900,13030772315,2650,2650,2650,2650,0
|
|
20231102,172800,13030772315,2650,2650,2650,2650,0
|
|
20231102,172700,13030772315,2650,2650,2650,2650,0
|
|
20231102,172600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,172500,13030772315,2650,2650,2650,2650,0
|
|
20231102,172400,13030772315,2650,2650,2650,2650,0
|
|
20231102,172300,13030772315,2650,2650,2650,2650,0
|
|
20231102,172200,13030772315,2650,2650,2650,2650,0
|
|
20231102,172100,13030772315,2650,2650,2650,2650,0
|
|
20231102,172000,13030772315,2650,2650,2650,2650,0
|
|
20231102,171900,13030772315,2650,2650,2650,2650,0
|
|
20231102,171800,13030772315,2650,2650,2650,2650,0
|
|
20231102,171700,13030772315,2650,2650,2650,2650,0
|
|
20231102,171600,13030772315,2650,2650,2650,2650,0
|
|
20231102,171500,13030772315,2650,2650,2650,2650,0
|
|
20231102,171400,13030772315,2650,2650,2650,2650,0
|
|
20231102,171300,13030772315,2650,2650,2650,2650,0
|
|
20231102,171200,13030772315,2650,2650,2650,2650,0
|
|
20231102,171100,13030772315,2650,2650,2650,2650,0
|
|
20231102,171000,13030772315,2650,2650,2650,2650,0
|
|
20231102,170900,13030772315,2650,2650,2650,2650,0
|
|
20231102,170800,13030772315,2650,2650,2650,2650,0
|
|
20231102,170700,13030772315,2650,2650,2650,2650,0
|
|
20231102,170600,13030772315,2650,2650,2650,2650,0
|
|
20231102,170500,13030772315,2650,2650,2650,2650,0
|
|
20231102,170400,13030772315,2650,2650,2650,2650,0
|
|
20231102,170300,13030772315,2650,2650,2650,2650,0
|
|
20231102,170200,13030772315,2650,2650,2650,2650,0
|
|
20231102,170100,13030772315,2650,2650,2650,2650,0
|
|
20231102,170000,13030772315,2650,2650,2650,2650,0
|
|
20231102,165900,13030772315,2650,2650,2650,2650,0
|
|
20231102,165800,13030772315,2650,2650,2650,2650,0
|
|
20231102,165700,13030772315,2650,2650,2650,2650,0
|
|
20231102,165600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,165500,13030772315,2650,2650,2650,2650,0
|
|
20231102,165400,13030772315,2650,2650,2650,2650,0
|
|
20231102,165300,13030772315,2650,2650,2650,2650,0
|
|
20231102,165200,13030772315,2650,2650,2650,2650,0
|
|
20231102,165100,13030772315,2650,2650,2650,2650,0
|
|
20231102,165000,13030772315,2650,2650,2650,2650,0
|
|
20231102,164900,13030772315,2650,2650,2650,2650,0
|
|
20231102,164800,13030772315,2650,2650,2650,2650,0
|
|
20231102,164700,13030772315,2650,2650,2650,2650,0
|
|
20231102,164600,13030772315,2650,2650,2650,2650,0
|
|
20231102,164500,13030772315,2650,2650,2650,2650,0
|
|
20231102,164400,13030772315,2650,2650,2650,2650,0
|
|
20231102,164300,13030772315,2650,2650,2650,2650,0
|
|
20231102,164200,13030772315,2650,2650,2650,2650,0
|
|
20231102,164100,13030772315,2650,2650,2650,2650,0
|
|
20231102,164000,13030772315,2650,2650,2650,2650,0
|
|
20231102,163900,13030772315,2650,2650,2650,2650,0
|
|
20231102,163800,13030772315,2650,2650,2650,2650,0
|
|
20231102,163700,13030772315,2650,2650,2650,2650,0
|
|
20231102,163600,13030772315,2650,2650,2650,2650,0
|
|
20231102,163500,13030772315,2650,2650,2650,2650,0
|
|
20231102,163400,13030772315,2650,2650,2650,2650,0
|
|
20231102,163300,13030772315,2650,2650,2650,2650,0
|
|
20231102,163200,13030772315,2650,2650,2650,2650,0
|
|
20231102,163100,13030772315,2650,2650,2650,2650,0
|
|
20231102,163000,13030772315,2650,2650,2650,2650,0
|
|
20231102,162900,13030772315,2650,2650,2650,2650,0
|
|
20231102,162800,13030772315,2650,2650,2650,2650,0
|
|
20231102,162700,13030772315,2650,2650,2650,2650,0
|
|
20231102,162600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,162500,13030772315,2650,2650,2650,2650,0
|
|
20231102,162400,13030772315,2650,2650,2650,2650,0
|
|
20231102,162300,13030772315,2650,2650,2650,2650,0
|
|
20231102,162200,13030772315,2650,2650,2650,2650,0
|
|
20231102,162100,13030772315,2650,2650,2650,2650,0
|
|
20231102,162000,13030772315,2650,2650,2650,2650,0
|
|
20231102,161900,13030772315,2650,2650,2650,2650,0
|
|
20231102,161800,13030772315,2650,2650,2650,2650,0
|
|
20231102,161700,13030772315,2650,2650,2650,2650,0
|
|
20231102,161600,13030772315,2650,2650,2650,2650,0
|
|
20231102,161500,13030772315,2650,2650,2650,2650,0
|
|
20231102,161400,13030772315,2650,2650,2650,2650,0
|
|
20231102,161300,13030772315,2650,2650,2650,2650,0
|
|
20231102,161200,13030772315,2650,2650,2650,2650,0
|
|
20231102,161100,13030772315,2650,2650,2650,2650,0
|
|
20231102,161000,13030772315,2650,2650,2650,2650,0
|
|
20231102,160900,13030772315,2650,2650,2650,2650,0
|
|
20231102,160800,13030772315,2650,2650,2650,2650,0
|
|
20231102,160700,13030772315,2650,2650,2650,2650,0
|
|
20231102,160600,13030772315,2650,2650,2650,2650,0
|
|
20231102,160500,13030772315,2650,2650,2650,2650,0
|
|
20231102,160400,13030772315,2650,2650,2650,2650,0
|
|
20231102,160300,13030772315,2650,2650,2650,2650,0
|
|
20231102,160200,13030772315,2650,2650,2650,2650,0
|
|
20231102,160100,13030772315,2650,2650,2650,2650,0
|
|
20231102,160000,13030772315,2650,2650,2650,2650,0
|
|
20231102,155900,13030772315,2650,2650,2650,2650,0
|
|
20231102,155800,13030772315,2650,2650,2650,2650,0
|
|
20231102,155700,13030772315,2650,2650,2650,2650,0
|
|
20231102,155600,13030772315,2650,2650,2650,2650,219806
|
|
20231102,155500,13030772315,2650,2650,2650,2650,0
|
|
20231102,155400,13030772315,2650,2650,2650,2650,0
|
|
20231102,155300,13030772315,2650,2650,2650,2650,0
|
|
20231102,155200,13030772315,2650,2650,2650,2650,0
|
|
20231102,155100,13030772315,2650,2650,2650,2650,0
|
|
20231102,155000,13030772315,2650,2650,2650,2650,0
|
|
20231102,154900,13030772315,2650,2650,2650,2650,0
|
|
20231102,154800,13030772315,2650,2650,2650,2650,0
|
|
20231102,154700,13030772315,2650,2650,2650,2650,0
|
|
20231102,154600,13030772315,2650,2650,2650,2650,0
|
|
20231102,154500,13030772315,2650,2650,2650,2650,0
|
|
20231102,154400,13030772315,2650,2650,2650,2650,0
|
|
20231102,154300,13030772315,2650,2650,2650,2650,0
|
|
20231102,154200,13030772315,2650,2650,2650,2650,0
|
|
20231102,154100,13030772315,2650,2650,2650,2650,0
|
|
20231102,154000,13030772315,2650,2650,2650,2650,0
|
|
20231102,153900,13030772315,2650,2650,2650,2650,0
|
|
20231102,153800,13030772315,2650,2650,2650,2650,0
|
|
20231102,153700,13030772315,2650,2650,2650,2650,0
|
|
20231102,153600,13030772315,2650,2650,2650,2650,0
|
|
20231102,153500,13030772315,2650,2650,2650,2650,0
|
|
20231102,153400,13030772315,2650,2650,2650,2650,0
|
|
20231102,153300,13030772315,2650,2650,2650,2650,0
|
|
20231102,153200,13030772315,2650,2650,2650,2650,0
|
|
20231102,153100,13030772315,2650,2650,2650,2650,0
|
|
20231102,153000,13030772315,2650,2650,2650,2650,219806
|
|
20231102,152900,12448286415,2655,2655,2655,2655,0
|
|
20231102,152800,12448286415,2655,2655,2655,2655,0
|
|
20231102,152700,12448286415,2655,2655,2655,2655,0
|
|
20231102,152600,12448286415,2655,2655,2655,2655,0
|
|
20231102,152500,12448286415,2655,2655,2655,2655,0
|
|
20231102,152400,12448286415,2655,2655,2655,2655,0
|
|
20231102,152300,12448286415,2655,2655,2655,2655,0
|
|
20231102,152200,12448286415,2655,2655,2655,2655,0
|
|
20231102,152100,12448286415,2655,2655,2655,2655,0
|
|
20231102,152000,12448286415,2655,2655,2655,2655,0
|
|
20231102,151900,12448286415,2655,2660,2660,2655,6879
|
|
20231102,151800,12430013880,2655,2655,2660,2655,9409
|
|
20231102,151700,12405029730,2655,2655,2660,2655,1071
|
|
20231102,151600,12402184030,2660,2665,2665,2660,4840
|
|
20231102,151500,12389309580,2660,2660,2665,2660,4339
|
|
20231102,151400,12377767800,2665,2655,2665,2655,10389
|
|
20231102,151300,12350141425,2655,2660,2660,2655,4291
|
|
20231102,151200,12338739190,2660,2660,2665,2655,8585
|
|
20231102,151100,12315928450,2665,2665,2665,2660,15143
|
|
20231102,151000,12275647120,2665,2660,2665,2660,12686
|
|
20231102,150900,12241876345,2655,2655,2660,2655,9658
|
|
20231102,150800,12216216325,2660,2655,2660,2655,6412
|
|
20231102,150700,12199172395,2655,2660,2660,2655,10666
|
|
20231102,150600,12170825240,2660,2665,2665,2655,14177
|
|
20231102,150500,12133147145,2660,2660,2665,2660,14289
|
|
20231102,150400,12095124335,2660,2660,2665,2660,9646
|
|
20231102,150300,12069436885,2660,2660,2665,2660,40847
|
|
20231102,150200,11960622080,2660,2665,2665,2660,14880
|
|
20231102,150100,11920993480,2665,2655,2665,2655,12641
|
|
20231102,150000,11887357550,2655,2655,2660,2655,41022
|
|
20231102,145900,11778419530,2655,2655,2660,2655,15715
|
|
20231102,145800,11736650290,2655,2660,2660,2655,12827
|
|
20231102,145700,11702553915,2655,2660,2660,2655,9401
|
|
20231102,145600,11677572435,2655,2660,2665,2655,14923
|
|
20231102,145500,11637899705,2660,2655,2665,2655,15815
|
|
20231102,145400,11595811885,2660,2660,2665,2655,63905
|
|
20231102,145300,11425909695,2660,2660,2665,2660,10762
|
|
20231102,145200,11397264885,2660,2660,2665,2660,7131
|
|
20231102,145100,11378277170,2665,2660,2665,2660,16140
|
|
20231102,145000,11335316285,2660,2665,2665,2660,9345
|
|
20231102,144900,11310438370,2660,2660,2665,2660,10211
|
|
20231102,144800,11283250580,2660,2660,2665,2655,9030
|
|
20231102,144700,11259229605,2660,2655,2665,2650,21937
|
|
20231102,144600,11200923720,2650,2660,2660,2650,75915
|
|
20231102,144500,10999395600,2660,2660,2660,2655,8031
|
|
20231102,144400,10978051725,2655,2660,2665,2655,11847
|
|
20231102,144300,10946531020,2665,2665,2665,2660,7305
|
|
20231102,144200,10927088395,2665,2655,2665,2655,10962
|
|
20231102,144100,10897940425,2660,2660,2665,2655,13064
|
|
20231102,144000,10863200530,2660,2660,2660,2655,10874
|
|
20231102,143900,10834293110,2655,2655,2660,2650,15705
|
|
20231102,143800,10792587800,2650,2650,2655,2650,8550
|
|
20231102,143700,10769909505,2650,2650,2655,2650,11016
|
|
20231102,143600,10740705765,2650,2650,2655,2650,6813
|
|
20231102,143500,10722632105,2650,2650,2660,2650,9068
|
|
20231102,143400,10698566930,2650,2655,2660,2650,15198
|
|
20231102,143300,10658206345,2655,2660,2665,2655,17084
|
|
20231102,143200,10612766970,2655,2655,2660,2655,15531
|
|
20231102,143100,10571526845,2655,2655,2660,2655,5631
|
|
20231102,143000,10556565790,2655,2660,2665,2655,8691
|
|
20231102,142900,10533466440,2660,2660,2665,2660,8332
|
|
20231102,142800,10511283845,2660,2665,2665,2660,7407
|
|
20231102,142700,10491566950,2660,2665,2665,2660,10521
|
|
20231102,142600,10463560430,2660,2670,2670,2660,9652
|
|
20231102,142500,10437841085,2665,2670,2670,2665,11845
|
|
20231102,142400,10406254535,2670,2670,2670,2665,5192
|
|
20231102,142300,10392406210,2670,2670,2670,2665,13572
|
|
20231102,142200,10356215590,2670,2670,2670,2665,5591
|
|
20231102,142100,10341301145,2670,2665,2670,2665,11519
|
|
20231102,142000,10310577420,2665,2670,2670,2665,10796
|
|
20231102,141900,10281785930,2670,2675,2675,2665,9888
|
|
20231102,141800,10255391945,2675,2675,2675,2670,13911
|
|
20231102,141700,10218228335,2670,2670,2675,2670,66056
|
|
20231102,141600,10041848600,2670,2670,2675,2670,7041
|
|
20231102,141500,10023035135,2675,2670,2675,2670,34234
|
|
20231102,141400,9931621040,2670,2665,2670,2660,18363
|
|
20231102,141300,9882654205,2660,2665,2665,2660,24915
|
|
20231102,141200,9816375275,2665,2660,2665,2660,8183
|
|
20231102,141100,9794593090,2660,2660,2665,2660,9568
|
|
20231102,141000,9769121765,2660,2655,2665,2650,23879
|
|
20231102,140900,9705620975,2650,2655,2655,2650,5585
|
|
20231102,140800,9690805740,2650,2650,2655,2650,3361
|
|
20231102,140700,9681896085,2650,2645,2655,2640,13686
|
|
20231102,140600,9645636640,2645,2640,2645,2640,2217
|
|
20231102,140500,9639777575,2640,2640,2645,2640,12802
|
|
20231102,140400,9605965500,2640,2640,2645,2640,2615
|
|
20231102,140300,9599055565,2640,2645,2645,2640,5729
|
|
20231102,140200,9583914965,2640,2640,2645,2640,6721
|
|
20231102,140100,9566159825,2645,2645,2645,2640,5425
|
|
20231102,140000,9551817745,2640,2640,2645,2640,7255
|
|
20231102,135900,9532657010,2645,2630,2645,2630,46649
|
|
20231102,135800,9409618260,2630,2630,2635,2630,28927
|
|
20231102,135700,9333540115,2630,2630,2635,2630,29215
|
|
20231102,135600,9256699560,2630,2635,2635,2625,54704
|
|
20231102,135500,9112879545,2635,2635,2640,2635,41771
|
|
20231102,135400,9002802320,2635,2635,2640,2630,23612
|
|
20231102,135300,8940636325,2630,2635,2640,2630,39809
|
|
20231102,135200,8835756540,2640,2645,2645,2635,32835
|
|
20231102,135100,8749060240,2645,2645,2645,2640,8490
|
|
20231102,135000,8726629305,2640,2645,2645,2640,5746
|
|
20231102,134900,8711452910,2645,2645,2645,2640,44836
|
|
20231102,134800,8592922010,2645,2645,2650,2645,2780
|
|
20231102,134700,8585565470,2645,2645,2650,2645,8067
|
|
20231102,134600,8564213805,2650,2650,2650,2645,12447
|
|
20231102,134500,8531265170,2650,2650,2650,2645,6947
|
|
20231102,134400,8512878785,2645,2645,2650,2645,6033
|
|
20231102,134300,8496916310,2645,2650,2650,2645,20780
|
|
20231102,134200,8441861510,2650,2650,2655,2650,3731
|
|
20231102,134100,8431972055,2650,2650,2655,2650,7973
|
|
20231102,134000,8410840125,2655,2655,2655,2650,8298
|
|
20231102,133900,8388818880,2655,2655,2655,2650,3866
|
|
20231102,133800,8378562060,2655,2655,2655,2650,7070
|
|
20231102,133700,8359815090,2655,2655,2655,2650,2731
|
|
20231102,133600,8352570945,2655,2660,2660,2650,13342
|
|
20231102,133500,8317151960,2660,2660,2660,2655,6007
|
|
20231102,133400,8301197625,2655,2650,2655,2650,8242
|
|
20231102,133300,8279323570,2650,2650,2655,2650,4207
|
|
20231102,133200,8268159840,2650,2655,2655,2650,5633
|
|
20231102,133100,8253223430,2655,2650,2655,2650,4193
|
|
20231102,133000,8242099080,2650,2655,2655,2650,4043
|
|
20231102,132900,8231379940,2650,2650,2655,2645,15393
|
|
20231102,132800,8190592530,2645,2650,2655,2645,23486
|
|
20231102,132700,8128375725,2650,2650,2655,2645,26452
|
|
20231102,132600,8058323835,2650,2655,2655,2650,21635
|
|
20231102,132500,8000984765,2650,2660,2660,2650,23438
|
|
20231102,132400,7938834565,2655,2655,2660,2650,39148
|
|
20231102,132300,7834979775,2655,2660,2665,2650,57909
|
|
20231102,132200,7681357925,2660,2655,2665,2655,6085
|
|
20231102,132100,7665167175,2660,2660,2660,2655,10862
|
|
20231102,132000,7636299700,2660,2665,2665,2655,12034
|
|
20231102,131900,7604294250,2660,2665,2665,2655,30168
|
|
20231102,131800,7524055890,2665,2680,2680,2665,42776
|
|
20231102,131700,7409879215,2680,2680,2680,2675,21165
|
|
20231102,131600,7353251500,2680,2680,2680,2675,10486
|
|
20231102,131500,7325184315,2680,2685,2685,2675,21237
|
|
20231102,131400,7268264485,2680,2685,2690,2680,14943
|
|
20231102,131300,7228155310,2685,2690,2690,2685,7030
|
|
20231102,131200,7209277150,2690,2685,2690,2685,12122
|
|
20231102,131100,7176727210,2685,2690,2690,2685,10916
|
|
20231102,131000,7147387975,2685,2695,2695,2680,90930
|
|
20231102,130900,6903165315,2690,2695,2695,2690,2524
|
|
20231102,130800,6896368575,2695,2695,2700,2690,17681
|
|
20231102,130700,6848723020,2695,2695,2695,2690,2125
|
|
20231102,130600,6843002525,2690,2695,2695,2690,4493
|
|
20231102,130500,6830910750,2695,2690,2695,2690,6629
|
|
20231102,130400,6813064655,2695,2695,2695,2690,3413
|
|
20231102,130300,6803873265,2690,2690,2695,2690,1262
|
|
20231102,130200,6800476470,2695,2690,2695,2690,5864
|
|
20231102,130100,6784698375,2695,2695,2695,2690,4034
|
|
20231102,130000,6773828315,2695,2690,2695,2690,13686
|
|
20231102,125900,6736950990,2690,2690,2695,2690,16491
|
|
20231102,125800,6692581255,2690,2690,2695,2690,4434
|
|
20231102,125700,6680644580,2695,2690,2695,2690,5039
|
|
20231102,125600,6667073830,2690,2695,2695,2690,5352
|
|
20231102,125500,6652673285,2690,2690,2695,2690,2238
|
|
20231102,125400,6646646365,2695,2695,2700,2690,17683
|
|
20231102,125300,6599052800,2690,2695,2695,2690,7718
|
|
20231102,125200,6578287215,2690,2695,2695,2690,4339
|
|
20231102,125100,6566596495,2695,2690,2695,2690,4553
|
|
20231102,125000,6554332905,2695,2695,2695,2690,18373
|
|
20231102,124900,6504880195,2695,2695,2695,2690,4399
|
|
20231102,124800,6493032035,2690,2695,2695,2690,3441
|
|
20231102,124700,6483768150,2690,2695,2700,2690,94626
|
|
20231102,124600,6228867615,2695,2700,2705,2695,21097
|
|
20231102,124500,6171901905,2700,2705,2705,2700,29699
|
|
20231102,124400,6091588370,2700,2695,2705,2695,24899
|
|
20231102,124300,6024353745,2695,2695,2700,2695,6436
|
|
20231102,124200,6006995940,2695,2695,2700,2695,3559
|
|
20231102,124100,5997400545,2695,2695,2700,2695,4918
|
|
20231102,124000,5984146460,2695,2700,2700,2695,3643
|
|
20231102,123900,5974323415,2700,2700,2700,2695,1711
|
|
20231102,123800,5969708680,2700,2700,2700,2695,48034
|
|
20231102,123700,5840131775,2705,2705,2705,2700,15554
|
|
20231102,123600,5798063355,2700,2700,2705,2700,17949
|
|
20231102,123500,5749524870,2700,2700,2705,2700,5106
|
|
20231102,123400,5735733245,2700,2695,2705,2695,14758
|
|
20231102,123300,5695888135,2695,2700,2700,2695,10018
|
|
20231102,123200,5668856450,2695,2700,2705,2695,75274
|
|
20231102,123100,5465680100,2705,2705,2705,2700,2658
|
|
20231102,123000,5458498995,2705,2705,2710,2705,15785
|
|
20231102,122900,5415798070,2705,2705,2710,2705,3925
|
|
20231102,122800,5405180930,2710,2705,2710,2705,5891
|
|
20231102,122700,5389238005,2705,2710,2710,2705,10558
|
|
20231102,122600,5360650555,2710,2710,2710,2705,4967
|
|
20231102,122500,5347210775,2710,2705,2710,2705,1432
|
|
20231102,122400,5343333525,2705,2710,2715,2705,6582
|
|
20231102,122300,5325502325,2710,2710,2715,2710,18405
|
|
20231102,122200,5275618765,2710,2715,2715,2710,2427
|
|
20231102,122100,5269035760,2710,2715,2715,2710,8887
|
|
20231102,122000,5244914555,2715,2710,2715,2710,4760
|
|
20231102,121900,5232007990,2710,2715,2715,2710,8793
|
|
20231102,121800,5208145855,2715,2715,2715,2710,1345
|
|
20231102,121700,5204495440,2715,2715,2715,2710,12145
|
|
20231102,121600,5171543105,2715,2710,2715,2705,22129
|
|
20231102,121500,5111573740,2705,2710,2710,2705,9144
|
|
20231102,121400,5086808415,2705,2705,2710,2705,6845
|
|
20231102,121300,5068280565,2705,2705,2710,2705,3682
|
|
20231102,121200,5058316485,2705,2705,2710,2705,12846
|
|
20231102,121100,5023554550,2705,2710,2715,2705,38532
|
|
20231102,121000,4919176365,2715,2715,2715,2710,8584
|
|
20231102,120900,4895910575,2715,2715,2720,2710,27270
|
|
20231102,120800,4821906835,2715,2715,2720,2715,8055
|
|
20231102,120700,4800035010,2720,2715,2720,2715,7181
|
|
20231102,120600,4780534530,2720,2720,2720,2715,25142
|
|
20231102,120500,4712163905,2720,2725,2725,2720,5075
|
|
20231102,120400,4698354115,2725,2725,2725,2720,10694
|
|
20231102,120300,4669249930,2720,2720,2725,2720,2529
|
|
20231102,120200,4662367465,2725,2725,2730,2720,9376
|
|
20231102,120100,4636828600,2725,2725,2730,2725,6475
|
|
20231102,120000,4619179660,2725,2725,2730,2725,5424
|
|
20231102,115900,4604396775,2725,2725,2730,2725,19916
|
|
20231102,115800,4550122265,2725,2730,2730,2725,15391
|
|
20231102,115700,4508175655,2730,2730,2730,2725,1553
|
|
20231102,115600,4503941330,2730,2730,2735,2725,10998
|
|
20231102,115500,4473938060,2735,2730,2735,2725,8387
|
|
20231102,115400,4451040010,2730,2730,2730,2725,9268
|
|
20231102,115300,4425740965,2730,2725,2730,2725,3451
|
|
20231102,115200,4416333980,2730,2725,2730,2725,5178
|
|
20231102,115100,4402200810,2725,2730,2730,2725,5655
|
|
20231102,115000,4386766445,2730,2730,2730,2725,4920
|
|
20231102,114900,4373349270,2730,2725,2730,2725,3003
|
|
20231102,114800,4365153070,2730,2730,2730,2725,23274
|
|
20231102,114700,4301624665,2725,2730,2730,2725,3655
|
|
20231102,114600,4291659070,2725,2730,2730,2725,3526
|
|
20231102,114500,4282037705,2730,2730,2730,2725,438
|
|
20231102,114400,4280843305,2725,2730,2730,2725,3551
|
|
20231102,114300,4271161540,2730,2725,2730,2725,4141
|
|
20231102,114200,4259868200,2730,2730,2730,2725,1001
|
|
20231102,114100,4257136485,2725,2730,2730,2725,5136
|
|
20231102,114000,4243137540,2725,2730,2735,2725,12103
|
|
20231102,113900,4210095820,2730,2725,2730,2725,1175
|
|
20231102,113800,4206890415,2730,2725,2730,2725,2886
|
|
20231102,113700,4199022200,2725,2725,2730,2725,1623
|
|
20231102,113600,4194596700,2725,2730,2730,2725,22049
|
|
20231102,113500,4134505160,2730,2730,2730,2725,5684
|
|
20231102,113400,4119001290,2725,2735,2735,2725,4296
|
|
20231102,113300,4107273035,2735,2735,2735,2730,4283
|
|
20231102,113200,4095577615,2735,2735,2735,2730,5805
|
|
20231102,113100,4079725485,2735,2730,2735,2725,11877
|
|
20231102,113000,4047299380,2730,2730,2730,2725,16679
|
|
20231102,112900,4001768920,2725,2725,2730,2725,4844
|
|
20231102,112800,3988560635,2730,2730,2730,2725,2688
|
|
20231102,112700,3981229120,2725,2730,2730,2725,2540
|
|
20231102,112600,3974296695,2725,2730,2735,2725,14264
|
|
20231102,112500,3935338340,2730,2735,2735,2725,17774
|
|
20231102,112400,3886815210,2730,2730,2735,2730,9212
|
|
20231102,112300,3861665635,2735,2735,2740,2730,6431
|
|
20231102,112200,3844089530,2740,2730,2740,2730,47002
|
|
20231102,112100,3715545655,2735,2735,2740,2730,32287
|
|
20231102,112000,3627243290,2735,2735,2740,2735,3361
|
|
20231102,111900,3618046595,2735,2740,2740,2735,8740
|
|
20231102,111800,3594137320,2740,2745,2745,2740,7616
|
|
20231102,111700,3573264820,2745,2740,2745,2735,20263
|
|
20231102,111600,3517738255,2735,2740,2745,2735,12381
|
|
20231102,111500,3483813650,2735,2730,2745,2730,30495
|
|
20231102,111400,3400371940,2730,2730,2735,2730,40066
|
|
20231102,111300,3290967940,2735,2730,2735,2730,6837
|
|
20231102,111200,3272300620,2730,2740,2745,2730,25202
|
|
20231102,111100,3203308225,2745,2745,2750,2745,15673
|
|
20231102,111000,3160281065,2745,2745,2750,2745,13371
|
|
20231102,110900,3123574920,2745,2750,2755,2745,8573
|
|
20231102,110800,3100026970,2750,2750,2755,2750,33347
|
|
20231102,110700,3008318485,2750,2755,2760,2750,13664
|
|
20231102,110600,2970693475,2760,2755,2760,2755,8452
|
|
20231102,110500,2947397910,2755,2760,2760,2755,9788
|
|
20231102,110400,2920422770,2760,2755,2760,2755,5533
|
|
20231102,110300,2905160065,2755,2750,2760,2750,10378
|
|
20231102,110200,2876562535,2755,2760,2760,2755,16573
|
|
20231102,110100,2830900170,2755,2755,2760,2750,9530
|
|
20231102,110000,2804646015,2760,2755,2760,2755,18156
|
|
20231102,105900,2754614915,2760,2760,2765,2755,26311
|
|
20231102,105800,2682032695,2760,2760,2765,2760,7203
|
|
20231102,105700,2662148910,2760,2765,2765,2760,7237
|
|
20231102,105600,2642168460,2760,2765,2770,2760,17088
|
|
20231102,105500,2594965175,2765,2765,2770,2765,8093
|
|
20231102,105400,2572585100,2765,2765,2770,2765,9694
|
|
20231102,105300,2545744705,2765,2770,2770,2765,48072
|
|
20231102,105200,2412654405,2770,2775,2775,2770,11537
|
|
20231102,105100,2380670095,2775,2775,2780,2775,17545
|
|
20231102,105000,2331979745,2775,2770,2780,2770,10548
|
|
20231102,104900,2302706750,2770,2770,2775,2770,8948
|
|
20231102,104800,2277907390,2775,2775,2775,2770,1095
|
|
20231102,104700,2274870475,2770,2775,2775,2770,21621
|
|
20231102,104600,2214885095,2775,2775,2780,2775,2004
|
|
20231102,104500,2209321555,2780,2780,2780,2775,2310
|
|
20231102,104400,2202902820,2775,2775,2780,2775,14030
|
|
20231102,104300,2163966835,2775,2780,2780,2775,3835
|
|
20231102,104200,2153306705,2775,2775,2780,2775,1865
|
|
20231102,104100,2148126195,2775,2785,2785,2775,5535
|
|
20231102,104000,2132735620,2780,2785,2785,2780,1612
|
|
20231102,103900,2128247250,2780,2780,2785,2780,1609
|
|
20231102,103800,2123773125,2785,2775,2785,2770,36548
|
|
20231102,103700,2022337890,2770,2775,2775,2770,4090
|
|
20231102,103600,2010992580,2775,2775,2775,2770,10516
|
|
20231102,103500,1981813365,2775,2780,2780,2775,1579
|
|
20231102,103400,1977426120,2775,2775,2780,2775,1190
|
|
20231102,103300,1974120540,2775,2770,2780,2770,5054
|
|
20231102,103200,1960088075,2770,2770,2775,2770,7812
|
|
20231102,103100,1938412715,2770,2770,2775,2770,4421
|
|
20231102,103000,1926152805,2770,2775,2775,2770,1570
|
|
20231102,102900,1921799780,2770,2775,2775,2770,8043
|
|
20231102,102800,1899480835,2780,2775,2780,2775,2196
|
|
20231102,102700,1893382665,2775,2775,2780,2775,4088
|
|
20231102,102600,1882034120,2775,2780,2780,2775,896
|
|
20231102,102500,1879544215,2775,2775,2780,2775,3239
|
|
20231102,102400,1870552790,2775,2775,2780,2775,1658
|
|
20231102,102300,1865945265,2775,2775,2780,2775,546
|
|
20231102,102200,1864430100,2775,2775,2780,2775,12415
|
|
20231102,102100,1829978215,2775,2775,2780,2775,10404
|
|
20231102,102000,1801104555,2780,2775,2780,2775,896
|
|
20231102,101900,1798615585,2775,2780,2780,2775,3014
|
|
20231102,101800,1790237765,2780,2785,2785,2780,1894
|
|
20231102,101700,1784972270,2780,2775,2785,2775,5201
|
|
20231102,101600,1770514560,2780,2775,2780,2775,1025
|
|
20231102,101500,1767665320,2775,2775,2780,2775,1816
|
|
20231102,101400,1762620135,2780,2780,2780,2775,1586
|
|
20231102,101300,1758213755,2780,2775,2780,2775,1114
|
|
20231102,101200,1755119340,2780,2775,2780,2770,9335
|
|
20231102,101100,1729217975,2775,2775,2780,2775,4602
|
|
20231102,101000,1716447410,2775,2780,2780,2775,14281
|
|
20231102,100900,1676812045,2775,2775,2780,2775,10864
|
|
20231102,100800,1646664260,2775,2775,2780,2775,15291
|
|
20231102,100700,1604231730,2775,2780,2785,2775,1239
|
|
20231102,100600,1600790795,2780,2780,2785,2780,5767
|
|
20231102,100500,1584758035,2780,2780,2785,2780,14988
|
|
20231102,100400,1543090885,2780,2785,2785,2780,2894
|
|
20231102,100300,1535035765,2780,2780,2785,2780,2877
|
|
20231102,100200,1527028815,2780,2780,2785,2780,1189
|
|
20231102,100100,1523720330,2780,2785,2790,2780,14352
|
|
20231102,100000,1483754390,2785,2790,2790,2785,19168
|
|
20231102,095900,1430288240,2785,2790,2790,2785,2381
|
|
20231102,095800,1423656060,2790,2790,2790,2785,6624
|
|
20231102,095700,1405175680,2790,2790,2795,2785,9868
|
|
20231102,095600,1377645115,2790,2790,2795,2790,1204
|
|
20231102,095500,1374285215,2790,2790,2795,2790,2671
|
|
20231102,095400,1366832990,2790,2795,2795,2790,981
|
|
20231102,095300,1364095155,2795,2795,2795,2790,4620
|
|
20231102,095200,1351205315,2790,2790,2795,2790,7407
|
|
20231102,095100,1330532520,2795,2795,2800,2795,8398
|
|
20231102,095000,1307060105,2800,2800,2800,2795,13442
|
|
20231102,094900,1269423080,2800,2800,2805,2800,1677
|
|
20231102,094800,1264727475,2805,2800,2805,2800,144
|
|
20231102,094700,1264324185,2805,2805,2805,2795,13802
|
|
20231102,094600,1225677140,2805,2800,2805,2800,3697
|
|
20231102,094500,1215310485,2800,2800,2805,2800,5459
|
|
20231102,094400,1200020270,2800,2800,2805,2800,157
|
|
20231102,094300,1199579990,2805,2800,2805,2800,4102
|
|
20231102,094200,1188084785,2805,2805,2805,2795,8945
|
|
20231102,094100,1163039715,2800,2800,2800,2795,7141
|
|
20231102,094000,1143047000,2800,2800,2800,2795,1341
|
|
20231102,093900,1139294870,2800,2795,2800,2795,7879
|
|
20231102,093800,1117237760,2800,2805,2805,2795,26950
|
|
20231102,093700,1041796545,2805,2810,2810,2800,21294
|
|
20231102,093600,982077250,2810,2810,2810,2805,12501
|
|
20231102,093500,946963215,2810,2810,2815,2810,1812
|
|
20231102,093400,941870460,2810,2815,2815,2810,911
|
|
20231102,093300,939307995,2815,2815,2815,2810,3881
|
|
20231102,093200,928402305,2815,2810,2820,2810,17167
|
|
20231102,093100,880091355,2810,2820,2820,2805,39888
|
|
20231102,093000,767949820,2815,2820,2820,2810,2360
|
|
20231102,092900,761307400,2815,2810,2815,2810,6174
|
|
20231102,092800,743933135,2810,2815,2820,2810,12005
|
|
20231102,092700,710143900,2820,2815,2825,2815,8659
|
|
20231102,092600,685733420,2815,2815,2820,2815,1374
|
|
20231102,092500,681863070,2815,2820,2820,2815,5041
|
|
20231102,092400,667655605,2820,2810,2820,2810,2580
|
|
20231102,092300,660387955,2820,2815,2825,2815,20447
|
|
20231102,092200,602730060,2820,2820,2825,2810,12593
|
|
20231102,092100,567258040,2820,2835,2835,2820,52945
|
|
20231102,092000,417642665,2835,2830,2835,2830,768
|
|
20231102,091900,415466210,2835,2830,2835,2830,3507
|
|
20231102,091800,405532815,2830,2835,2835,2825,23761
|
|
20231102,091700,338250460,2835,2835,2840,2835,1164
|
|
20231102,091600,334946005,2840,2835,2840,2835,5892
|
|
20231102,091500,318235795,2835,2840,2840,2835,5634
|
|
20231102,091400,302252100,2840,2845,2850,2840,9263
|
|
20231102,091300,275880645,2845,2845,2855,2845,17108
|
|
20231102,091200,227070970,2845,2850,2850,2845,2926
|
|
20231102,091100,218733065,2850,2850,2860,2850,3454
|
|
20231102,091000,208874335,2850,2845,2850,2845,3819
|
|
20231102,090900,197991590,2845,2845,2845,2845,4600
|
|
20231102,090800,184904590,2850,2855,2855,2845,3831
|
|
20231102,090700,173972425,2860,2855,2860,2855,3749
|
|
20231102,090600,163265520,2850,2850,2855,2835,9914
|
|
20231102,090500,135031665,2850,2845,2850,2845,2181
|
|
20231102,090400,128816900,2845,2845,2855,2845,2103
|
|
20231102,090300,122826210,2845,2840,2855,2840,5638
|
|
20231102,090200,106781290,2850,2840,2850,2840,4130
|
|
20231102,090100,95034915,2840,2840,2845,2830,11788
|
|
20231102,090000,61577355,2840,2855,2855,2840,21580
|