602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,185800,1392963650,2625,2625,2625,2625,0
|
|
20231106,185700,1392963650,2625,2625,2625,2625,0
|
|
20231106,185600,1392963650,2625,2625,2625,2625,0
|
|
20231106,185500,1392963650,2625,2625,2625,2625,0
|
|
20231106,185400,1392963650,2625,2625,2625,2625,0
|
|
20231106,185300,1392963650,2625,2625,2625,2625,0
|
|
20231106,185200,1392963650,2625,2625,2625,2625,0
|
|
20231106,185100,1392963650,2625,2625,2625,2625,0
|
|
20231106,185000,1392963650,2625,2625,2625,2625,0
|
|
20231106,184900,1392963650,2625,2625,2625,2625,0
|
|
20231106,184800,1392963650,2625,2625,2625,2625,0
|
|
20231106,184700,1392963650,2625,2625,2625,2625,0
|
|
20231106,184600,1392963650,2625,2625,2625,2625,0
|
|
20231106,184500,1392963650,2625,2625,2625,2625,0
|
|
20231106,184400,1392963650,2625,2625,2625,2625,0
|
|
20231106,184300,1392963650,2625,2625,2625,2625,0
|
|
20231106,184200,1392963650,2625,2625,2625,2625,0
|
|
20231106,184100,1392963650,2625,2625,2625,2625,0
|
|
20231106,184000,1392963650,2625,2625,2625,2625,0
|
|
20231106,183900,1392963650,2625,2625,2625,2625,0
|
|
20231106,183800,1392963650,2625,2625,2625,2625,0
|
|
20231106,183700,1392963650,2625,2625,2625,2625,0
|
|
20231106,183600,1392963650,2625,2625,2625,2625,0
|
|
20231106,183500,1392963650,2625,2625,2625,2625,0
|
|
20231106,183400,1392963650,2625,2625,2625,2625,0
|
|
20231106,183300,1392963650,2625,2625,2625,2625,0
|
|
20231106,183200,1392963650,2625,2625,2625,2625,0
|
|
20231106,183100,1392963650,2625,2625,2625,2625,0
|
|
20231106,183000,1392963650,2625,2625,2625,2625,0
|
|
20231106,182900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,182800,1392963650,2625,2625,2625,2625,0
|
|
20231106,182700,1392963650,2625,2625,2625,2625,0
|
|
20231106,182600,1392963650,2625,2625,2625,2625,0
|
|
20231106,182500,1392963650,2625,2625,2625,2625,0
|
|
20231106,182400,1392963650,2625,2625,2625,2625,0
|
|
20231106,182300,1392963650,2625,2625,2625,2625,0
|
|
20231106,182200,1392963650,2625,2625,2625,2625,0
|
|
20231106,182100,1392963650,2625,2625,2625,2625,0
|
|
20231106,182000,1392963650,2625,2625,2625,2625,0
|
|
20231106,181900,1392963650,2625,2625,2625,2625,0
|
|
20231106,181800,1392963650,2625,2625,2625,2625,0
|
|
20231106,181700,1392963650,2625,2625,2625,2625,0
|
|
20231106,181600,1392963650,2625,2625,2625,2625,0
|
|
20231106,181500,1392963650,2625,2625,2625,2625,0
|
|
20231106,181400,1392963650,2625,2625,2625,2625,0
|
|
20231106,181300,1392963650,2625,2625,2625,2625,0
|
|
20231106,181200,1392963650,2625,2625,2625,2625,0
|
|
20231106,181100,1392963650,2625,2625,2625,2625,0
|
|
20231106,181000,1392963650,2625,2625,2625,2625,0
|
|
20231106,180900,1392963650,2625,2625,2625,2625,0
|
|
20231106,180800,1392963650,2625,2625,2625,2625,0
|
|
20231106,180700,1392963650,2625,2625,2625,2625,0
|
|
20231106,180600,1392963650,2625,2625,2625,2625,0
|
|
20231106,180500,1392963650,2625,2625,2625,2625,0
|
|
20231106,180400,1392963650,2625,2625,2625,2625,0
|
|
20231106,180300,1392963650,2625,2625,2625,2625,0
|
|
20231106,180200,1392963650,2625,2625,2625,2625,0
|
|
20231106,180100,1392963650,2625,2625,2625,2625,0
|
|
20231106,180000,1392963650,2625,2625,2625,2625,0
|
|
20231106,175900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,175800,1392963650,2625,2625,2625,2625,0
|
|
20231106,175700,1392963650,2625,2625,2625,2625,0
|
|
20231106,175600,1392963650,2625,2625,2625,2625,0
|
|
20231106,175500,1392963650,2625,2625,2625,2625,0
|
|
20231106,175400,1392963650,2625,2625,2625,2625,0
|
|
20231106,175300,1392963650,2625,2625,2625,2625,0
|
|
20231106,175200,1392963650,2625,2625,2625,2625,0
|
|
20231106,175100,1392963650,2625,2625,2625,2625,0
|
|
20231106,175000,1392963650,2625,2625,2625,2625,0
|
|
20231106,174900,1392963650,2625,2625,2625,2625,0
|
|
20231106,174800,1392963650,2625,2625,2625,2625,0
|
|
20231106,174700,1392963650,2625,2625,2625,2625,0
|
|
20231106,174600,1392963650,2625,2625,2625,2625,0
|
|
20231106,174500,1392963650,2625,2625,2625,2625,0
|
|
20231106,174400,1392963650,2625,2625,2625,2625,0
|
|
20231106,174300,1392963650,2625,2625,2625,2625,0
|
|
20231106,174200,1392963650,2625,2625,2625,2625,0
|
|
20231106,174100,1392963650,2625,2625,2625,2625,0
|
|
20231106,174000,1392963650,2625,2625,2625,2625,0
|
|
20231106,173900,1392963650,2625,2625,2625,2625,0
|
|
20231106,173800,1392963650,2625,2625,2625,2625,0
|
|
20231106,173700,1392963650,2625,2625,2625,2625,0
|
|
20231106,173600,1392963650,2625,2625,2625,2625,0
|
|
20231106,173500,1392963650,2625,2625,2625,2625,0
|
|
20231106,173400,1392963650,2625,2625,2625,2625,0
|
|
20231106,173300,1392963650,2625,2625,2625,2625,0
|
|
20231106,173200,1392963650,2625,2625,2625,2625,0
|
|
20231106,173100,1392963650,2625,2625,2625,2625,0
|
|
20231106,173000,1392963650,2625,2625,2625,2625,0
|
|
20231106,172900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,172800,1392963650,2625,2625,2625,2625,0
|
|
20231106,172700,1392963650,2625,2625,2625,2625,0
|
|
20231106,172600,1392963650,2625,2625,2625,2625,0
|
|
20231106,172500,1392963650,2625,2625,2625,2625,0
|
|
20231106,172400,1392963650,2625,2625,2625,2625,0
|
|
20231106,172300,1392963650,2625,2625,2625,2625,0
|
|
20231106,172200,1392963650,2625,2625,2625,2625,0
|
|
20231106,172100,1392963650,2625,2625,2625,2625,0
|
|
20231106,172000,1392963650,2625,2625,2625,2625,0
|
|
20231106,171900,1392963650,2625,2625,2625,2625,0
|
|
20231106,171800,1392963650,2625,2625,2625,2625,0
|
|
20231106,171700,1392963650,2625,2625,2625,2625,0
|
|
20231106,171600,1392963650,2625,2625,2625,2625,0
|
|
20231106,171500,1392963650,2625,2625,2625,2625,0
|
|
20231106,171400,1392963650,2625,2625,2625,2625,0
|
|
20231106,171300,1392963650,2625,2625,2625,2625,0
|
|
20231106,171200,1392963650,2625,2625,2625,2625,0
|
|
20231106,171100,1392963650,2625,2625,2625,2625,0
|
|
20231106,171000,1392963650,2625,2625,2625,2625,0
|
|
20231106,170900,1392963650,2625,2625,2625,2625,0
|
|
20231106,170800,1392963650,2625,2625,2625,2625,0
|
|
20231106,170700,1392963650,2625,2625,2625,2625,0
|
|
20231106,170600,1392963650,2625,2625,2625,2625,0
|
|
20231106,170500,1392963650,2625,2625,2625,2625,0
|
|
20231106,170400,1392963650,2625,2625,2625,2625,0
|
|
20231106,170300,1392963650,2625,2625,2625,2625,0
|
|
20231106,170200,1392963650,2625,2625,2625,2625,0
|
|
20231106,170100,1392963650,2625,2625,2625,2625,0
|
|
20231106,170000,1392963650,2625,2625,2625,2625,0
|
|
20231106,165900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,165800,1392963650,2625,2625,2625,2625,0
|
|
20231106,165700,1392963650,2625,2625,2625,2625,0
|
|
20231106,165600,1392963650,2625,2625,2625,2625,0
|
|
20231106,165500,1392963650,2625,2625,2625,2625,0
|
|
20231106,165400,1392963650,2625,2625,2625,2625,0
|
|
20231106,165300,1392963650,2625,2625,2625,2625,0
|
|
20231106,165200,1392963650,2625,2625,2625,2625,0
|
|
20231106,165100,1392963650,2625,2625,2625,2625,0
|
|
20231106,165000,1392963650,2625,2625,2625,2625,0
|
|
20231106,164900,1392963650,2625,2625,2625,2625,0
|
|
20231106,164800,1392963650,2625,2625,2625,2625,0
|
|
20231106,164700,1392963650,2625,2625,2625,2625,0
|
|
20231106,164600,1392963650,2625,2625,2625,2625,0
|
|
20231106,164500,1392963650,2625,2625,2625,2625,0
|
|
20231106,164400,1392963650,2625,2625,2625,2625,0
|
|
20231106,164300,1392963650,2625,2625,2625,2625,0
|
|
20231106,164200,1392963650,2625,2625,2625,2625,0
|
|
20231106,164100,1392963650,2625,2625,2625,2625,0
|
|
20231106,164000,1392963650,2625,2625,2625,2625,0
|
|
20231106,163900,1392963650,2625,2625,2625,2625,0
|
|
20231106,163800,1392963650,2625,2625,2625,2625,0
|
|
20231106,163700,1392963650,2625,2625,2625,2625,0
|
|
20231106,163600,1392963650,2625,2625,2625,2625,0
|
|
20231106,163500,1392963650,2625,2625,2625,2625,0
|
|
20231106,163400,1392963650,2625,2625,2625,2625,0
|
|
20231106,163300,1392963650,2625,2625,2625,2625,0
|
|
20231106,163200,1392963650,2625,2625,2625,2625,0
|
|
20231106,163100,1392963650,2625,2625,2625,2625,0
|
|
20231106,163000,1392963650,2625,2625,2625,2625,0
|
|
20231106,162900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,162800,1392963650,2625,2625,2625,2625,0
|
|
20231106,162700,1392963650,2625,2625,2625,2625,0
|
|
20231106,162600,1392963650,2625,2625,2625,2625,0
|
|
20231106,162500,1392963650,2625,2625,2625,2625,0
|
|
20231106,162400,1392963650,2625,2625,2625,2625,0
|
|
20231106,162300,1392963650,2625,2625,2625,2625,0
|
|
20231106,162200,1392963650,2625,2625,2625,2625,0
|
|
20231106,162100,1392963650,2625,2625,2625,2625,0
|
|
20231106,162000,1392963650,2625,2625,2625,2625,0
|
|
20231106,161900,1392963650,2625,2625,2625,2625,0
|
|
20231106,161800,1392963650,2625,2625,2625,2625,0
|
|
20231106,161700,1392963650,2625,2625,2625,2625,0
|
|
20231106,161600,1392963650,2625,2625,2625,2625,0
|
|
20231106,161500,1392963650,2625,2625,2625,2625,0
|
|
20231106,161400,1392963650,2625,2625,2625,2625,0
|
|
20231106,161300,1392963650,2625,2625,2625,2625,0
|
|
20231106,161200,1392963650,2625,2625,2625,2625,0
|
|
20231106,161100,1392963650,2625,2625,2625,2625,0
|
|
20231106,161000,1392963650,2625,2625,2625,2625,0
|
|
20231106,160900,1392963650,2625,2625,2625,2625,0
|
|
20231106,160800,1392963650,2625,2625,2625,2625,0
|
|
20231106,160700,1392963650,2625,2625,2625,2625,0
|
|
20231106,160600,1392963650,2625,2625,2625,2625,0
|
|
20231106,160500,1392963650,2625,2625,2625,2625,0
|
|
20231106,160400,1392963650,2625,2625,2625,2625,0
|
|
20231106,160300,1392963650,2625,2625,2625,2625,0
|
|
20231106,160200,1392963650,2625,2625,2625,2625,0
|
|
20231106,160100,1392963650,2625,2625,2625,2625,0
|
|
20231106,160000,1392963650,2625,2625,2625,2625,0
|
|
20231106,155900,1392963650,2625,2625,2625,2625,2842
|
|
20231106,155800,1392963650,2625,2625,2625,2625,0
|
|
20231106,155700,1392963650,2625,2625,2625,2625,0
|
|
20231106,155600,1392963650,2625,2625,2625,2625,0
|
|
20231106,155500,1392963650,2625,2625,2625,2625,0
|
|
20231106,155400,1392963650,2625,2625,2625,2625,0
|
|
20231106,155300,1392963650,2625,2625,2625,2625,0
|
|
20231106,155200,1392963650,2625,2625,2625,2625,0
|
|
20231106,155100,1392963650,2625,2625,2625,2625,0
|
|
20231106,155000,1392963650,2625,2625,2625,2625,0
|
|
20231106,154900,1392963650,2625,2625,2625,2625,0
|
|
20231106,154800,1392963650,2625,2625,2625,2625,0
|
|
20231106,154700,1392963650,2625,2625,2625,2625,0
|
|
20231106,154600,1392963650,2625,2625,2625,2625,0
|
|
20231106,154500,1392963650,2625,2625,2625,2625,0
|
|
20231106,154400,1392963650,2625,2625,2625,2625,0
|
|
20231106,154300,1392963650,2625,2625,2625,2625,0
|
|
20231106,154200,1392963650,2625,2625,2625,2625,0
|
|
20231106,154100,1392963650,2625,2625,2625,2625,0
|
|
20231106,154000,1392963650,2625,2625,2625,2625,0
|
|
20231106,153900,1392963650,2625,2625,2625,2625,0
|
|
20231106,153800,1392963650,2625,2625,2625,2625,0
|
|
20231106,153700,1392963650,2625,2625,2625,2625,0
|
|
20231106,153600,1392963650,2625,2625,2625,2625,0
|
|
20231106,153500,1392963650,2625,2625,2625,2625,0
|
|
20231106,153400,1392963650,2625,2625,2625,2625,0
|
|
20231106,153300,1392963650,2625,2625,2625,2625,0
|
|
20231106,153200,1392963650,2625,2625,2625,2625,0
|
|
20231106,153100,1392963650,2625,2625,2625,2625,0
|
|
20231106,153000,1392963650,2625,2625,2625,2625,2842
|
|
20231106,152900,1385503400,2625,2625,2625,2625,0
|
|
20231106,152800,1385503400,2625,2625,2625,2625,0
|
|
20231106,152700,1385503400,2625,2625,2625,2625,0
|
|
20231106,152600,1385503400,2625,2625,2625,2625,0
|
|
20231106,152500,1385503400,2625,2625,2625,2625,0
|
|
20231106,152400,1385503400,2625,2625,2625,2625,0
|
|
20231106,152300,1385503400,2625,2625,2625,2625,0
|
|
20231106,152200,1385503400,2625,2625,2625,2625,0
|
|
20231106,152100,1385503400,2625,2625,2625,2625,0
|
|
20231106,152000,1385503400,2625,2625,2625,2625,0
|
|
20231106,151900,1385503400,2625,2620,2625,2620,939
|
|
20231106,151800,1383043195,2620,2625,2625,2620,703
|
|
20231106,151700,1381199820,2625,2620,2625,2620,667
|
|
20231106,151600,1379449380,2625,2625,2625,2620,1712
|
|
20231106,151500,1374960060,2620,2625,2625,2620,630
|
|
20231106,151400,1373307510,2625,2620,2625,2620,91
|
|
20231106,151300,1373069070,2620,2620,2620,2620,87
|
|
20231106,151200,1372841130,2625,2620,2625,2620,339
|
|
20231106,151100,1371952940,2630,2630,2630,2620,2024
|
|
20231106,151000,1366649920,2630,2630,2630,2630,7
|
|
20231106,150900,1366631510,2630,2625,2630,2620,4347
|
|
20231106,150800,1355234240,2630,2620,2630,2620,3
|
|
20231106,150700,1355226360,2625,2630,2630,2625,4601
|
|
20231106,150600,1343146190,2630,2630,2630,2630,20
|
|
20231106,150500,1343093590,2630,2630,2630,2630,1
|
|
20231106,150400,1343090960,2625,2625,2625,2625,100
|
|
20231106,150300,1342828460,2630,2630,2630,2630,755
|
|
20231106,150200,1340842810,2630,2630,2630,2630,306
|
|
20231106,150100,1340038030,2630,2630,2630,2630,1
|
|
20231106,150000,1340035400,2625,2630,2630,2625,2020
|
|
20231106,145900,1334732800,2630,2630,2630,2630,61
|
|
20231106,145800,1334572370,2625,2625,2625,2625,1
|
|
20231106,145700,1334569745,2625,2625,2625,2625,925
|
|
20231106,145600,1332141620,2630,2630,2630,2630,1
|
|
20231106,145500,1332138990,2630,2630,2630,2630,0
|
|
20231106,145400,1332138990,2630,2625,2630,2625,1002
|
|
20231106,145300,1329508730,2625,2625,2625,2625,0
|
|
20231106,145200,1329508730,2625,2625,2625,2625,7
|
|
20231106,145100,1329490355,2625,2625,2625,2625,50
|
|
20231106,145000,1329359105,2630,2630,2630,2630,3
|
|
20231106,144900,1329351215,2625,2630,2630,2625,46
|
|
20231106,144800,1329230285,2630,2630,2630,2625,102
|
|
20231106,144700,1328962030,2630,2630,2630,2630,0
|
|
20231106,144600,1328962030,2630,2625,2630,2625,101
|
|
20231106,144500,1328696900,2625,2630,2630,2625,1007
|
|
20231106,144400,1326052025,2630,2625,2630,2625,400
|
|
20231106,144300,1325002020,2625,2625,2625,2625,40
|
|
20231106,144200,1324897020,2630,2630,2630,2630,609
|
|
20231106,144100,1323295350,2635,2625,2635,2625,1501
|
|
20231106,144000,1319355215,2635,2625,2635,2625,52
|
|
20231106,143900,1319218695,2630,2630,2630,2630,530
|
|
20231106,143800,1317824795,2630,2630,2630,2630,609
|
|
20231106,143700,1316223125,2630,2630,2630,2630,0
|
|
20231106,143600,1316223125,2630,2630,2630,2630,0
|
|
20231106,143500,1316223125,2630,2630,2630,2630,1003
|
|
20231106,143400,1313585235,2625,2630,2630,2625,193
|
|
20231106,143300,1313078600,2625,2625,2625,2625,1001
|
|
20231106,143200,1310450975,2630,2630,2630,2630,11
|
|
20231106,143100,1310422045,2625,2630,2630,2625,1638
|
|
20231106,143000,1306121605,2630,2625,2630,2625,25
|
|
20231106,142900,1306055965,2620,2625,2625,2620,936
|
|
20231106,142800,1303600920,2630,2625,2630,2625,210
|
|
20231106,142700,1303049645,2630,2630,2630,2630,0
|
|
20231106,142600,1303049645,2630,2630,2630,2630,50
|
|
20231106,142500,1302918145,2630,2630,2630,2630,76
|
|
20231106,142400,1302718265,2630,2630,2630,2630,0
|
|
20231106,142300,1302718265,2630,2620,2630,2620,3010
|
|
20231106,142200,1294804670,2620,2625,2625,2620,7028
|
|
20231106,142100,1276356420,2630,2625,2630,2625,103
|
|
20231106,142000,1276086030,2635,2635,2635,2635,0
|
|
20231106,141900,1276086030,2635,2630,2635,2630,139
|
|
20231106,141800,1275719945,2630,2630,2630,2630,3
|
|
20231106,141700,1275712055,2630,2630,2630,2630,6
|
|
20231106,141600,1275696275,2625,2635,2635,2625,405
|
|
20231106,141500,1274633100,2635,2630,2635,2630,460
|
|
20231106,141400,1273423295,2630,2630,2630,2630,1111
|
|
20231106,141300,1270501365,2630,2630,2630,2630,1
|
|
20231106,141200,1270498735,2630,2630,2630,2630,821
|
|
20231106,141100,1268339505,2630,2625,2630,2625,1501
|
|
20231106,141000,1264399375,2625,2625,2625,2625,42
|
|
20231106,140900,1264289125,2625,2620,2625,2620,203
|
|
20231106,140800,1263756750,2625,2620,2625,2620,360
|
|
20231106,140700,1262811800,2625,2620,2625,2620,201
|
|
20231106,140600,1262285175,2620,2620,2625,2615,726
|
|
20231106,140500,1260380490,2625,2625,2625,2625,306
|
|
20231106,140400,1259577240,2625,2625,2625,2620,2257
|
|
20231106,140300,1253653615,2620,2620,2620,2620,330
|
|
20231106,140200,1252789015,2620,2620,2620,2620,500
|
|
20231106,140100,1251479015,2620,2620,2620,2620,105
|
|
20231106,140000,1251203915,2615,2620,2620,2615,1735
|
|
20231106,135900,1246661890,2620,2620,2620,2620,672
|
|
20231106,135800,1244901250,2620,2620,2620,2620,0
|
|
20231106,135700,1244901250,2620,2620,2620,2620,52
|
|
20231106,135600,1244765010,2620,2620,2620,2620,335
|
|
20231106,135500,1243887310,2620,2620,2620,2620,5423
|
|
20231106,135400,1229679050,2620,2620,2620,2620,497
|
|
20231106,135300,1228376910,2620,2620,2620,2620,5
|
|
20231106,135200,1228363810,2620,2620,2620,2620,0
|
|
20231106,135100,1228363810,2620,2625,2625,2620,43
|
|
20231106,135000,1228251035,2625,2630,2630,2620,2282
|
|
20231106,134900,1222270670,2625,2625,2625,2625,397
|
|
20231106,134800,1221228545,2625,2625,2625,2625,699
|
|
20231106,134700,1219393670,2625,2625,2625,2625,221
|
|
20231106,134600,1218813545,2625,2620,2625,2620,74
|
|
20231106,134500,1218619660,2620,2620,2620,2620,1
|
|
20231106,134400,1218617040,2615,2615,2615,2615,2000
|
|
20231106,134300,1213387040,2620,2620,2620,2615,3207
|
|
20231106,134200,1204985700,2625,2625,2625,2620,250
|
|
20231106,134100,1204329800,2620,2620,2620,2620,463
|
|
20231106,134000,1203116740,2620,2620,2620,2620,0
|
|
20231106,133900,1203116740,2620,2620,2620,2620,1
|
|
20231106,133800,1203114120,2620,2625,2625,2620,63
|
|
20231106,133700,1202949045,2620,2620,2620,2620,7
|
|
20231106,133600,1202930705,2620,2620,2620,2620,500
|
|
20231106,133500,1201620705,2620,2625,2630,2620,3020
|
|
20231106,133400,1193707785,2625,2625,2625,2625,1455
|
|
20231106,133300,1189888410,2625,2620,2625,2620,739
|
|
20231106,133200,1187950125,2625,2615,2625,2615,1133
|
|
20231106,133100,1184982260,2620,2615,2620,2615,2402
|
|
20231106,133000,1178701010,2615,2615,2620,2615,91
|
|
20231106,132900,1178463040,2615,2615,2620,2615,3929
|
|
20231106,132800,1168182745,2610,2610,2620,2610,1179
|
|
20231106,132700,1165100445,2610,2615,2615,2605,2229
|
|
20231106,132600,1159282285,2610,2625,2625,2605,26216
|
|
20231106,132500,1090768915,2620,2630,2630,2620,912
|
|
20231106,132400,1088378430,2620,2630,2630,2620,917
|
|
20231106,132300,1085971795,2625,2625,2625,2625,1739
|
|
20231106,132200,1081406920,2625,2630,2635,2625,8321
|
|
20231106,132100,1059556795,2630,2630,2630,2630,4379
|
|
20231106,132000,1048040025,2630,2635,2635,2630,950
|
|
20231106,131900,1045541520,2635,2635,2635,2630,99
|
|
20231106,131800,1045280840,2630,2635,2635,2630,728
|
|
20231106,131700,1043365060,2635,2635,2635,2635,1
|
|
20231106,131600,1043362425,2635,2635,2635,2635,550
|
|
20231106,131500,1041913175,2640,2635,2640,2635,99
|
|
20231106,131400,1041651910,2635,2630,2635,2630,11
|
|
20231106,131300,1041622930,2635,2640,2645,2635,1844
|
|
20231106,131200,1036759815,2640,2640,2640,2640,500
|
|
20231106,131100,1035439815,2640,2640,2640,2630,10857
|
|
20231106,131000,1006835770,2635,2640,2645,2635,2247
|
|
20231106,130900,1000904315,2640,2645,2645,2640,7010
|
|
20231106,130800,982397810,2645,2645,2645,2645,20
|
|
20231106,130700,982344910,2645,2640,2645,2640,4438
|
|
20231106,130600,970628585,2645,2645,2645,2645,634
|
|
20231106,130500,968951655,2645,2655,2655,2645,8404
|
|
20231106,130400,946698450,2650,2650,2655,2650,721
|
|
20231106,130300,944787795,2650,2650,2650,2645,9943
|
|
20231106,130200,918473535,2655,2650,2655,2650,3680
|
|
20231106,130100,908718135,2645,2645,2645,2645,0
|
|
20231106,130000,908718135,2645,2655,2655,2645,4794
|
|
20231106,125900,896016150,2655,2655,2655,2655,14
|
|
20231106,125800,895978980,2655,2655,2655,2655,5
|
|
20231106,125700,895965705,2655,2655,2655,2655,486
|
|
20231106,125600,894675375,2650,2650,2650,2650,1
|
|
20231106,125500,894672725,2655,2655,2655,2655,0
|
|
20231106,125400,894672725,2655,2650,2655,2650,128
|
|
20231106,125300,894333435,2650,2650,2650,2650,43
|
|
20231106,125200,894219485,2650,2650,2650,2650,994
|
|
20231106,125100,891585385,2650,2650,2650,2650,20
|
|
20231106,125000,891532385,2650,2645,2650,2645,95
|
|
20231106,124900,891280730,2650,2650,2650,2645,4794
|
|
20231106,124800,878592770,2650,2650,2655,2650,413
|
|
20231106,124700,877498310,2650,2650,2650,2650,350
|
|
20231106,124600,876570810,2650,2645,2655,2645,1377
|
|
20231106,124500,872924755,2645,2650,2650,2645,18107
|
|
20231106,124400,825028740,2650,2650,2650,2650,100
|
|
20231106,124300,824763740,2655,2650,2655,2650,2155
|
|
20231106,124200,819042965,2655,2660,2660,2650,10732
|
|
20231106,124100,790602530,2660,2660,2660,2655,2135
|
|
20231106,124000,784933050,2660,2660,2660,2660,10
|
|
20231106,123900,784906450,2660,2655,2660,2650,4944
|
|
20231106,123800,771801985,2650,2660,2660,2650,5285
|
|
20231106,123700,757768840,2665,2665,2665,2660,2902
|
|
20231106,123600,750044660,2665,2675,2675,2665,4053
|
|
20231106,123500,739238140,2670,2670,2670,2670,100
|
|
20231106,123400,738971140,2675,2675,2675,2675,400
|
|
20231106,123300,737901140,2675,2675,2675,2675,100
|
|
20231106,123200,737633640,2675,2670,2675,2670,929
|
|
20231106,123100,735153110,2670,2670,2670,2670,1637
|
|
20231106,123000,730782320,2670,2665,2670,2665,1376
|
|
20231106,122900,727115250,2665,2665,2665,2665,51
|
|
20231106,122800,726979335,2660,2660,2660,2660,307
|
|
20231106,122700,726162715,2660,2665,2665,2660,201
|
|
20231106,122600,725628050,2665,2665,2665,2660,3123
|
|
20231106,122500,717305505,2665,2665,2665,2665,0
|
|
20231106,122400,717305505,2665,2660,2665,2655,1786
|
|
20231106,122300,712553415,2660,2665,2665,2655,2217
|
|
20231106,122200,706659335,2665,2665,2665,2660,587
|
|
20231106,122100,705097905,2665,2665,2665,2665,1338
|
|
20231106,122000,701532135,2665,2670,2670,2665,718
|
|
20231106,121900,699618635,2660,2660,2660,2660,0
|
|
20231106,121800,699618635,2660,2660,2660,2660,36
|
|
20231106,121700,699522875,2665,2680,2680,2645,42957
|
|
20231106,121600,585363905,2685,2685,2685,2685,0
|
|
20231106,121500,585363905,2685,2685,2685,2685,258
|
|
20231106,121400,584671175,2680,2680,2680,2680,5
|
|
20231106,121300,584657775,2685,2680,2685,2680,832
|
|
20231106,121200,582428010,2680,2680,2680,2675,1701
|
|
20231106,121100,577877330,2680,2680,2680,2680,21
|
|
20231106,121000,577821050,2675,2680,2680,2675,665
|
|
20231106,120900,576041125,2680,2685,2685,2680,195
|
|
20231106,120800,575518475,2685,2680,2685,2680,163
|
|
20231106,120700,575081570,2680,2680,2680,2680,1436
|
|
20231106,120600,571233090,2685,2685,2685,2685,3
|
|
20231106,120500,571225035,2680,2680,2680,2680,7001
|
|
20231106,120400,552462355,2685,2690,2690,2685,1742
|
|
20231106,120300,547784685,2690,2685,2690,2685,529
|
|
20231106,120200,546363945,2690,2690,2690,2690,30
|
|
20231106,120100,546283245,2690,2685,2690,2685,501
|
|
20231106,120000,544938055,2685,2695,2695,2685,3
|
|
20231106,115900,544929980,2695,2695,2695,2695,10
|
|
20231106,115800,544903030,2695,2695,2695,2695,0
|
|
20231106,115700,544903030,2695,2695,2695,2695,0
|
|
20231106,115600,544903030,2695,2695,2695,2695,1
|
|
20231106,115500,544900335,2685,2685,2685,2685,10
|
|
20231106,115400,544873485,2695,2685,2695,2685,151
|
|
20231106,115300,544468040,2680,2690,2690,2680,3428
|
|
20231106,115200,535255115,2690,2690,2690,2690,200
|
|
20231106,115100,534717115,2700,2700,2700,2700,74
|
|
20231106,115000,534517315,2700,2700,2700,2700,7
|
|
20231106,114900,534498415,2700,2700,2700,2700,1115
|
|
20231106,114800,531487915,2700,2700,2700,2700,0
|
|
20231106,114700,531487915,2700,2700,2700,2700,1377
|
|
20231106,114600,527770015,2690,2695,2700,2690,585
|
|
20231106,114500,526196035,2690,2695,2695,2690,126
|
|
20231106,114400,525856845,2695,2695,2695,2695,419
|
|
20231106,114300,524727640,2695,2695,2695,2695,0
|
|
20231106,114200,524727640,2695,2690,2695,2690,468
|
|
20231106,114100,523466880,2695,2695,2695,2695,0
|
|
20231106,114000,523466880,2695,2695,2695,2695,0
|
|
20231106,113900,523466880,2695,2695,2695,2695,0
|
|
20231106,113800,523466880,2695,2700,2700,2695,711
|
|
20231106,113700,521550730,2690,2690,2690,2690,0
|
|
20231106,113600,521550730,2690,2690,2690,2690,13
|
|
20231106,113500,521515760,2690,2690,2690,2690,0
|
|
20231106,113400,521515760,2690,2700,2700,2690,169
|
|
20231106,113300,521059510,2690,2690,2690,2690,0
|
|
20231106,113200,521059510,2690,2695,2695,2690,184
|
|
20231106,113100,520564050,2695,2695,2695,2695,8
|
|
20231106,113000,520542490,2695,2695,2695,2695,1
|
|
20231106,112900,520539795,2690,2690,2690,2690,2526
|
|
20231106,112800,513744855,2690,2690,2690,2690,222
|
|
20231106,112700,513147675,2690,2690,2690,2690,0
|
|
20231106,112600,513147675,2690,2690,2690,2690,10
|
|
20231106,112500,513120775,2690,2690,2690,2685,2064
|
|
20231106,112400,507578910,2685,2685,2685,2685,3010
|
|
20231106,112300,499497060,2685,2685,2685,2685,750
|
|
20231106,112200,497483310,2690,2700,2700,2690,1773
|
|
20231106,112100,492713430,2695,2690,2695,2690,2401
|
|
20231106,112000,486249740,2695,2695,2695,2695,0
|
|
20231106,111900,486249740,2695,2695,2695,2695,0
|
|
20231106,111800,486249740,2695,2695,2695,2695,12
|
|
20231106,111700,486217400,2695,2685,2695,2685,295
|
|
20231106,111600,485425315,2695,2695,2695,2685,5798
|
|
20231106,111500,469827240,2695,2690,2695,2690,573
|
|
20231106,111400,468283370,2695,2695,2695,2695,1
|
|
20231106,111300,468280675,2690,2690,2695,2690,787
|
|
20231106,111200,466162095,2695,2695,2695,2695,200
|
|
20231106,111100,465623095,2690,2695,2695,2690,6
|
|
20231106,111000,465606930,2690,2690,2690,2690,342
|
|
20231106,110900,464686950,2690,2695,2695,2690,1551
|
|
20231106,110800,460511090,2695,2690,2695,2690,165
|
|
20231106,110700,460067140,2695,2695,2695,2695,0
|
|
20231106,110600,460067140,2695,2695,2695,2695,548
|
|
20231106,110500,458590280,2690,2690,2690,2690,81
|
|
20231106,110400,458372390,2690,2690,2690,2690,20
|
|
20231106,110300,458318590,2690,2695,2695,2690,5134
|
|
20231106,110200,444500505,2695,2695,2695,2695,823
|
|
20231106,110100,442282520,2695,2700,2700,2695,2630
|
|
20231106,110000,435194020,2700,2700,2700,2695,1804
|
|
20231106,105900,430330925,2705,2700,2705,2700,802
|
|
20231106,105800,428165515,2700,2700,2700,2700,6235
|
|
20231106,105700,411331015,2705,2705,2705,2705,100
|
|
20231106,105600,411060515,2705,2705,2705,2705,0
|
|
20231106,105500,411060515,2705,2705,2705,2705,0
|
|
20231106,105400,411060515,2705,2705,2705,2705,1
|
|
20231106,105300,411057810,2700,2700,2700,2700,0
|
|
20231106,105200,411057810,2700,2700,2700,2700,100
|
|
20231106,105100,410787810,2695,2700,2700,2695,1000
|
|
20231106,105000,408090250,2705,2705,2705,2705,0
|
|
20231106,104900,408090250,2705,2705,2705,2705,58
|
|
20231106,104800,407933360,2705,2705,2705,2705,37
|
|
20231106,104700,407833275,2705,2705,2705,2705,200
|
|
20231106,104600,407292275,2700,2700,2700,2700,0
|
|
20231106,104500,407292275,2700,2700,2700,2700,2130
|
|
20231106,104400,401541275,2705,2705,2705,2705,0
|
|
20231106,104300,401541275,2705,2705,2705,2705,1
|
|
20231106,104200,401538570,2705,2705,2705,2705,0
|
|
20231106,104100,401538570,2705,2700,2705,2700,3
|
|
20231106,104000,401530465,2705,2710,2710,2700,137
|
|
20231106,103900,401160025,2705,2710,2710,2705,519
|
|
20231106,103800,399756035,2710,2710,2710,2710,0
|
|
20231106,103700,399756035,2710,2710,2710,2710,608
|
|
20231106,103600,398108355,2710,2710,2710,2710,200
|
|
20231106,103500,397566355,2710,2705,2710,2700,5028
|
|
20231106,103400,383987145,2705,2705,2705,2705,663
|
|
20231106,103300,382193730,2705,2705,2705,2705,200
|
|
20231106,103200,381652730,2705,2705,2710,2705,341
|
|
20231106,103100,380730230,2710,2710,2710,2710,26
|
|
20231106,103000,380659770,2710,2705,2710,2705,56
|
|
20231106,102900,380508065,2710,2715,2715,2710,65
|
|
20231106,102800,380331865,2715,2715,2715,2715,3
|
|
20231106,102700,380323720,2715,2705,2715,2705,60
|
|
20231106,102600,380160920,2715,2715,2715,2715,0
|
|
20231106,102500,380160920,2715,2710,2715,2705,1001
|
|
20231106,102400,377451645,2705,2720,2720,2705,2437
|
|
20231106,102300,370844790,2725,2725,2725,2725,0
|
|
20231106,102200,370844790,2725,2725,2725,2725,0
|
|
20231106,102100,370844790,2725,2725,2725,2725,18
|
|
20231106,102000,370795740,2725,2725,2725,2725,1659
|
|
20231106,101900,366274965,2720,2720,2720,2705,6356
|
|
20231106,101800,349051605,2725,2720,2725,2720,2981
|
|
20231106,101700,340935880,2725,2720,2725,2720,1778
|
|
20231106,101600,336097050,2715,2715,2715,2715,0
|
|
20231106,101500,336097050,2715,2720,2720,2715,800
|
|
20231106,101400,333924550,2720,2720,2720,2720,5
|
|
20231106,101300,333910950,2720,2720,2720,2720,0
|
|
20231106,101200,333910950,2720,2720,2720,2715,2264
|
|
20231106,101100,327761510,2720,2710,2720,2710,318
|
|
20231106,101000,326897690,2710,2710,2710,2710,2010
|
|
20231106,100900,321450590,2715,2715,2715,2715,484
|
|
20231106,100800,320136530,2715,2715,2715,2715,1000
|
|
20231106,100700,317421530,2720,2720,2720,2720,534
|
|
20231106,100600,315969050,2720,2720,2720,2720,82
|
|
20231106,100500,315746010,2720,2720,2720,2720,707
|
|
20231106,100400,313822970,2720,2720,2720,2720,294
|
|
20231106,100300,313023290,2720,2720,2720,2720,321
|
|
20231106,100200,312150170,2720,2720,2720,2720,0
|
|
20231106,100100,312150170,2720,2720,2720,2720,11
|
|
20231106,100000,312120250,2720,2720,2720,2720,804
|
|
20231106,095900,309933370,2720,2720,2720,2720,2066
|
|
20231106,095800,304313850,2720,2720,2720,2715,1504
|
|
20231106,095700,300229470,2720,2720,2720,2720,9
|
|
20231106,095600,300204990,2720,2725,2725,2720,395
|
|
20231106,095500,299130265,2725,2725,2725,2725,30
|
|
20231106,095400,299048515,2725,2720,2725,2720,2076
|
|
20231106,095300,293401775,2715,2720,2720,2715,759
|
|
20231106,095200,291340795,2720,2720,2720,2720,200
|
|
20231106,095100,290796795,2725,2725,2725,2725,503
|
|
20231106,095000,289426120,2725,2725,2725,2725,2
|
|
20231106,094900,289420670,2725,2725,2725,2725,2
|
|
20231106,094800,289415220,2725,2725,2725,2725,1404
|
|
20231106,094700,285589320,2725,2725,2725,2725,500
|
|
20231106,094600,284226820,2725,2725,2725,2725,0
|
|
20231106,094500,284226820,2725,2725,2725,2725,102
|
|
20231106,094400,283948870,2715,2715,2715,2715,200
|
|
20231106,094300,283405870,2715,2720,2720,2715,220
|
|
20231106,094200,282808135,2725,2720,2725,2720,604
|
|
20231106,094100,281165225,2720,2725,2725,2720,1920
|
|
20231106,094000,275941325,2720,2720,2720,2720,684
|
|
20231106,093900,274080845,2710,2710,2710,2710,21
|
|
20231106,093800,274023935,2710,2710,2715,2710,3850
|
|
20231106,093700,263587215,2720,2720,2720,2720,17
|
|
20231106,093600,263540975,2720,2720,2720,2715,1796
|
|
20231106,093500,258663430,2720,2725,2725,2720,2636
|
|
20231106,093400,251486040,2730,2730,2730,2730,366
|
|
20231106,093300,250486860,2735,2730,2735,2730,4116
|
|
20231106,093200,239246115,2730,2730,2740,2730,3421
|
|
20231106,093100,229901425,2730,2730,2730,2730,0
|
|
20231106,093000,229901425,2730,2725,2730,2725,115
|
|
20231106,092900,229587975,2725,2720,2725,2720,851
|
|
20231106,092800,227270900,2720,2720,2720,2720,13
|
|
20231106,092700,227235540,2720,2720,2730,2720,4948
|
|
20231106,092600,213766765,2720,2710,2720,2705,2720
|
|
20231106,092500,206384185,2710,2710,2715,2710,910
|
|
20231106,092400,203916835,2715,2715,2715,2715,0
|
|
20231106,092300,203916835,2715,2715,2715,2715,510
|
|
20231106,092200,202532185,2715,2710,2715,2710,1000
|
|
20231106,092100,199818570,2705,2705,2705,2705,543
|
|
20231106,092000,198349755,2695,2700,2705,2695,252
|
|
20231106,091900,197668865,2705,2705,2705,2705,1287
|
|
20231106,091800,194187530,2710,2710,2710,2710,15
|
|
20231106,091700,194146880,2710,2705,2720,2705,5062
|
|
20231106,091600,180388390,2700,2685,2700,2680,5013
|
|
20231106,091500,166907900,2685,2690,2690,2685,597
|
|
20231106,091400,165303455,2690,2690,2690,2690,1
|
|
20231106,091300,165300765,2685,2685,2685,2685,120
|
|
20231106,091200,164978565,2680,2675,2680,2670,4299
|
|
20231106,091100,153468560,2680,2670,2680,2670,5186
|
|
20231106,091000,139618305,2670,2685,2695,2670,7448
|
|
20231106,090900,119666805,2685,2695,2695,2675,7477
|
|
20231106,090800,99631325,2695,2695,2695,2675,9754
|
|
20231106,090700,73472200,2700,2720,2720,2695,4990
|
|
20231106,090600,60011445,2720,2690,2720,2690,2852
|
|
20231106,090500,52297135,2685,2710,2710,2685,6881
|
|
20231106,090400,33795965,2710,2715,2715,2710,264
|
|
20231106,090300,33080360,2715,2720,2720,2715,2300
|
|
20231106,090200,26830480,2720,2720,2720,2710,3899
|
|
20231106,090100,16243535,2725,2730,2730,2725,113
|
|
20231106,090000,15935605,2715,2730,2730,2715,5848
|