601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,185700,6023657810,2760,2760,2760,2760,0
|
|
20231107,185600,6023657810,2760,2760,2760,2760,0
|
|
20231107,185500,6023657810,2760,2760,2760,2760,0
|
|
20231107,185400,6023657810,2760,2760,2760,2760,0
|
|
20231107,185300,6023657810,2760,2760,2760,2760,0
|
|
20231107,185200,6023657810,2760,2760,2760,2760,0
|
|
20231107,185100,6023657810,2760,2760,2760,2760,0
|
|
20231107,185000,6023657810,2760,2760,2760,2760,0
|
|
20231107,184900,6023657810,2760,2760,2760,2760,0
|
|
20231107,184800,6023657810,2760,2760,2760,2760,0
|
|
20231107,184700,6023657810,2760,2760,2760,2760,0
|
|
20231107,184600,6023657810,2760,2760,2760,2760,0
|
|
20231107,184500,6023657810,2760,2760,2760,2760,0
|
|
20231107,184400,6023657810,2760,2760,2760,2760,0
|
|
20231107,184300,6023657810,2760,2760,2760,2760,0
|
|
20231107,184200,6023657810,2760,2760,2760,2760,0
|
|
20231107,184100,6023657810,2760,2760,2760,2760,0
|
|
20231107,184000,6023657810,2760,2760,2760,2760,0
|
|
20231107,183900,6023657810,2760,2760,2760,2760,0
|
|
20231107,183800,6023657810,2760,2760,2760,2760,0
|
|
20231107,183700,6023657810,2760,2760,2760,2760,0
|
|
20231107,183600,6023657810,2760,2760,2760,2760,0
|
|
20231107,183500,6023657810,2760,2760,2760,2760,0
|
|
20231107,183400,6023657810,2760,2760,2760,2760,0
|
|
20231107,183300,6023657810,2760,2760,2760,2760,0
|
|
20231107,183200,6023657810,2760,2760,2760,2760,0
|
|
20231107,183100,6023657810,2760,2760,2760,2760,0
|
|
20231107,183000,6023657810,2760,2760,2760,2760,0
|
|
20231107,182900,6023657810,2760,2760,2760,2760,0
|
|
20231107,182800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,182700,6023657810,2760,2760,2760,2760,0
|
|
20231107,182600,6023657810,2760,2760,2760,2760,0
|
|
20231107,182500,6023657810,2760,2760,2760,2760,0
|
|
20231107,182400,6023657810,2760,2760,2760,2760,0
|
|
20231107,182300,6023657810,2760,2760,2760,2760,0
|
|
20231107,182200,6023657810,2760,2760,2760,2760,0
|
|
20231107,182100,6023657810,2760,2760,2760,2760,0
|
|
20231107,182000,6023657810,2760,2760,2760,2760,0
|
|
20231107,181900,6023657810,2760,2760,2760,2760,0
|
|
20231107,181800,6023657810,2760,2760,2760,2760,0
|
|
20231107,181700,6023657810,2760,2760,2760,2760,0
|
|
20231107,181600,6023657810,2760,2760,2760,2760,0
|
|
20231107,181500,6023657810,2760,2760,2760,2760,0
|
|
20231107,181400,6023657810,2760,2760,2760,2760,0
|
|
20231107,181300,6023657810,2760,2760,2760,2760,0
|
|
20231107,181200,6023657810,2760,2760,2760,2760,0
|
|
20231107,181100,6023657810,2760,2760,2760,2760,0
|
|
20231107,181000,6023657810,2760,2760,2760,2760,0
|
|
20231107,180900,6023657810,2760,2760,2760,2760,0
|
|
20231107,180800,6023657810,2760,2760,2760,2760,0
|
|
20231107,180700,6023657810,2760,2760,2760,2760,0
|
|
20231107,180600,6023657810,2760,2760,2760,2760,0
|
|
20231107,180500,6023657810,2760,2760,2760,2760,0
|
|
20231107,180400,6023657810,2760,2760,2760,2760,0
|
|
20231107,180300,6023657810,2760,2760,2760,2760,0
|
|
20231107,180200,6023657810,2760,2760,2760,2760,0
|
|
20231107,180100,6023657810,2760,2760,2760,2760,0
|
|
20231107,180000,6023657810,2760,2760,2760,2760,0
|
|
20231107,175900,6023657810,2760,2760,2760,2760,0
|
|
20231107,175800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,175700,6023657810,2760,2760,2760,2760,0
|
|
20231107,175600,6023657810,2760,2760,2760,2760,0
|
|
20231107,175500,6023657810,2760,2760,2760,2760,0
|
|
20231107,175400,6023657810,2760,2760,2760,2760,0
|
|
20231107,175300,6023657810,2760,2760,2760,2760,0
|
|
20231107,175200,6023657810,2760,2760,2760,2760,0
|
|
20231107,175100,6023657810,2760,2760,2760,2760,0
|
|
20231107,175000,6023657810,2760,2760,2760,2760,0
|
|
20231107,174900,6023657810,2760,2760,2760,2760,0
|
|
20231107,174800,6023657810,2760,2760,2760,2760,0
|
|
20231107,174700,6023657810,2760,2760,2760,2760,0
|
|
20231107,174600,6023657810,2760,2760,2760,2760,0
|
|
20231107,174500,6023657810,2760,2760,2760,2760,0
|
|
20231107,174400,6023657810,2760,2760,2760,2760,0
|
|
20231107,174300,6023657810,2760,2760,2760,2760,0
|
|
20231107,174200,6023657810,2760,2760,2760,2760,0
|
|
20231107,174100,6023657810,2760,2760,2760,2760,0
|
|
20231107,174000,6023657810,2760,2760,2760,2760,0
|
|
20231107,173900,6023657810,2760,2760,2760,2760,0
|
|
20231107,173800,6023657810,2760,2760,2760,2760,0
|
|
20231107,173700,6023657810,2760,2760,2760,2760,0
|
|
20231107,173600,6023657810,2760,2760,2760,2760,0
|
|
20231107,173500,6023657810,2760,2760,2760,2760,0
|
|
20231107,173400,6023657810,2760,2760,2760,2760,0
|
|
20231107,173300,6023657810,2760,2760,2760,2760,0
|
|
20231107,173200,6023657810,2760,2760,2760,2760,0
|
|
20231107,173100,6023657810,2760,2760,2760,2760,0
|
|
20231107,173000,6023657810,2760,2760,2760,2760,0
|
|
20231107,172900,6023657810,2760,2760,2760,2760,0
|
|
20231107,172800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,172700,6023657810,2760,2760,2760,2760,0
|
|
20231107,172600,6023657810,2760,2760,2760,2760,0
|
|
20231107,172500,6023657810,2760,2760,2760,2760,0
|
|
20231107,172400,6023657810,2760,2760,2760,2760,0
|
|
20231107,172300,6023657810,2760,2760,2760,2760,0
|
|
20231107,172200,6023657810,2760,2760,2760,2760,0
|
|
20231107,172100,6023657810,2760,2760,2760,2760,0
|
|
20231107,172000,6023657810,2760,2760,2760,2760,0
|
|
20231107,171900,6023657810,2760,2760,2760,2760,0
|
|
20231107,171800,6023657810,2760,2760,2760,2760,0
|
|
20231107,171700,6023657810,2760,2760,2760,2760,0
|
|
20231107,171600,6023657810,2760,2760,2760,2760,0
|
|
20231107,171500,6023657810,2760,2760,2760,2760,0
|
|
20231107,171400,6023657810,2760,2760,2760,2760,0
|
|
20231107,171300,6023657810,2760,2760,2760,2760,0
|
|
20231107,171200,6023657810,2760,2760,2760,2760,0
|
|
20231107,171100,6023657810,2760,2760,2760,2760,0
|
|
20231107,171000,6023657810,2760,2760,2760,2760,0
|
|
20231107,170900,6023657810,2760,2760,2760,2760,0
|
|
20231107,170800,6023657810,2760,2760,2760,2760,0
|
|
20231107,170700,6023657810,2760,2760,2760,2760,0
|
|
20231107,170600,6023657810,2760,2760,2760,2760,0
|
|
20231107,170500,6023657810,2760,2760,2760,2760,0
|
|
20231107,170400,6023657810,2760,2760,2760,2760,0
|
|
20231107,170300,6023657810,2760,2760,2760,2760,0
|
|
20231107,170200,6023657810,2760,2760,2760,2760,0
|
|
20231107,170100,6023657810,2760,2760,2760,2760,0
|
|
20231107,170000,6023657810,2760,2760,2760,2760,0
|
|
20231107,165900,6023657810,2760,2760,2760,2760,0
|
|
20231107,165800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,165700,6023657810,2760,2760,2760,2760,0
|
|
20231107,165600,6023657810,2760,2760,2760,2760,0
|
|
20231107,165500,6023657810,2760,2760,2760,2760,0
|
|
20231107,165400,6023657810,2760,2760,2760,2760,0
|
|
20231107,165300,6023657810,2760,2760,2760,2760,0
|
|
20231107,165200,6023657810,2760,2760,2760,2760,0
|
|
20231107,165100,6023657810,2760,2760,2760,2760,0
|
|
20231107,165000,6023657810,2760,2760,2760,2760,0
|
|
20231107,164900,6023657810,2760,2760,2760,2760,0
|
|
20231107,164800,6023657810,2760,2760,2760,2760,0
|
|
20231107,164700,6023657810,2760,2760,2760,2760,0
|
|
20231107,164600,6023657810,2760,2760,2760,2760,0
|
|
20231107,164500,6023657810,2760,2760,2760,2760,0
|
|
20231107,164400,6023657810,2760,2760,2760,2760,0
|
|
20231107,164300,6023657810,2760,2760,2760,2760,0
|
|
20231107,164200,6023657810,2760,2760,2760,2760,0
|
|
20231107,164100,6023657810,2760,2760,2760,2760,0
|
|
20231107,164000,6023657810,2760,2760,2760,2760,0
|
|
20231107,163900,6023657810,2760,2760,2760,2760,0
|
|
20231107,163800,6023657810,2760,2760,2760,2760,0
|
|
20231107,163700,6023657810,2760,2760,2760,2760,0
|
|
20231107,163600,6023657810,2760,2760,2760,2760,0
|
|
20231107,163500,6023657810,2760,2760,2760,2760,0
|
|
20231107,163400,6023657810,2760,2760,2760,2760,0
|
|
20231107,163300,6023657810,2760,2760,2760,2760,0
|
|
20231107,163200,6023657810,2760,2760,2760,2760,0
|
|
20231107,163100,6023657810,2760,2760,2760,2760,0
|
|
20231107,163000,6023657810,2760,2760,2760,2760,0
|
|
20231107,162900,6023657810,2760,2760,2760,2760,0
|
|
20231107,162800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,162700,6023657810,2760,2760,2760,2760,0
|
|
20231107,162600,6023657810,2760,2760,2760,2760,0
|
|
20231107,162500,6023657810,2760,2760,2760,2760,0
|
|
20231107,162400,6023657810,2760,2760,2760,2760,0
|
|
20231107,162300,6023657810,2760,2760,2760,2760,0
|
|
20231107,162200,6023657810,2760,2760,2760,2760,0
|
|
20231107,162100,6023657810,2760,2760,2760,2760,0
|
|
20231107,162000,6023657810,2760,2760,2760,2760,0
|
|
20231107,161900,6023657810,2760,2760,2760,2760,0
|
|
20231107,161800,6023657810,2760,2760,2760,2760,0
|
|
20231107,161700,6023657810,2760,2760,2760,2760,0
|
|
20231107,161600,6023657810,2760,2760,2760,2760,0
|
|
20231107,161500,6023657810,2760,2760,2760,2760,0
|
|
20231107,161400,6023657810,2760,2760,2760,2760,0
|
|
20231107,161300,6023657810,2760,2760,2760,2760,0
|
|
20231107,161200,6023657810,2760,2760,2760,2760,0
|
|
20231107,161100,6023657810,2760,2760,2760,2760,0
|
|
20231107,161000,6023657810,2760,2760,2760,2760,0
|
|
20231107,160900,6023657810,2760,2760,2760,2760,0
|
|
20231107,160800,6023657810,2760,2760,2760,2760,0
|
|
20231107,160700,6023657810,2760,2760,2760,2760,0
|
|
20231107,160600,6023657810,2760,2760,2760,2760,0
|
|
20231107,160500,6023657810,2760,2760,2760,2760,0
|
|
20231107,160400,6023657810,2760,2760,2760,2760,0
|
|
20231107,160300,6023657810,2760,2760,2760,2760,0
|
|
20231107,160200,6023657810,2760,2760,2760,2760,0
|
|
20231107,160100,6023657810,2760,2760,2760,2760,0
|
|
20231107,160000,6023657810,2760,2760,2760,2760,0
|
|
20231107,155900,6023657810,2760,2760,2760,2760,0
|
|
20231107,155800,6023657810,2760,2760,2760,2760,20272
|
|
20231107,155700,6023657810,2760,2760,2760,2760,0
|
|
20231107,155600,6023657810,2760,2760,2760,2760,0
|
|
20231107,155500,6023657810,2760,2760,2760,2760,0
|
|
20231107,155400,6023657810,2760,2760,2760,2760,0
|
|
20231107,155300,6023657810,2760,2760,2760,2760,0
|
|
20231107,155200,6023657810,2760,2760,2760,2760,0
|
|
20231107,155100,6023657810,2760,2760,2760,2760,0
|
|
20231107,155000,6023657810,2760,2760,2760,2760,0
|
|
20231107,154900,6023657810,2760,2760,2760,2760,0
|
|
20231107,154800,6023657810,2760,2760,2760,2760,0
|
|
20231107,154700,6023657810,2760,2760,2760,2760,0
|
|
20231107,154600,6023657810,2760,2760,2760,2760,0
|
|
20231107,154500,6023657810,2760,2760,2760,2760,0
|
|
20231107,154400,6023657810,2760,2760,2760,2760,0
|
|
20231107,154300,6023657810,2760,2760,2760,2760,0
|
|
20231107,154200,6023657810,2760,2760,2760,2760,0
|
|
20231107,154100,6023657810,2760,2760,2760,2760,0
|
|
20231107,154000,6023657810,2760,2760,2760,2760,0
|
|
20231107,153900,6023657810,2760,2760,2760,2760,0
|
|
20231107,153800,6023657810,2760,2760,2760,2760,0
|
|
20231107,153700,6023657810,2760,2760,2760,2760,0
|
|
20231107,153600,6023657810,2760,2760,2760,2760,0
|
|
20231107,153500,6023657810,2760,2760,2760,2760,0
|
|
20231107,153400,6023657810,2760,2760,2760,2760,0
|
|
20231107,153300,6023657810,2760,2760,2760,2760,0
|
|
20231107,153200,6023657810,2760,2760,2760,2760,0
|
|
20231107,153100,6023657810,2760,2760,2760,2760,0
|
|
20231107,153000,6023657810,2760,2760,2760,2760,20272
|
|
20231107,152900,5967707090,2745,2745,2745,2745,0
|
|
20231107,152800,5967707090,2745,2745,2745,2745,0
|
|
20231107,152700,5967707090,2745,2745,2745,2745,0
|
|
20231107,152600,5967707090,2745,2745,2745,2745,0
|
|
20231107,152500,5967707090,2745,2745,2745,2745,0
|
|
20231107,152400,5967707090,2745,2745,2745,2745,0
|
|
20231107,152300,5967707090,2745,2745,2745,2745,0
|
|
20231107,152200,5967707090,2745,2745,2745,2745,0
|
|
20231107,152100,5967707090,2745,2745,2745,2745,0
|
|
20231107,152000,5967707090,2745,2745,2745,2745,0
|
|
20231107,151900,5967707090,2745,2750,2760,2745,7140
|
|
20231107,151800,5948046500,2750,2745,2750,2745,2698
|
|
20231107,151700,5940639790,2745,2745,2745,2735,1749
|
|
20231107,151600,5935845435,2745,2750,2750,2745,4640
|
|
20231107,151500,5923099690,2750,2755,2755,2750,621
|
|
20231107,151400,5921390865,2750,2750,2750,2750,3408
|
|
20231107,151300,5912018865,2750,2750,2750,2745,785
|
|
20231107,151200,5909860300,2750,2735,2750,2735,5127
|
|
20231107,151100,5895808260,2735,2735,2745,2735,485
|
|
20231107,151000,5894481775,2745,2740,2745,2740,560
|
|
20231107,150900,5892944605,2745,2735,2745,2735,5910
|
|
20231107,150800,5876771505,2740,2745,2745,2735,1891
|
|
20231107,150700,5871590170,2740,2740,2740,2740,1435
|
|
20231107,150600,5867658270,2735,2735,2740,2735,575
|
|
20231107,150500,5866085145,2740,2740,2740,2740,565
|
|
20231107,150400,5864537045,2740,2735,2740,2735,3601
|
|
20231107,150300,5854679810,2735,2745,2745,2735,2163
|
|
20231107,150200,5848758090,2745,2745,2750,2745,132
|
|
20231107,150100,5848395745,2750,2745,2750,2745,1227
|
|
20231107,150000,5845027625,2750,2750,2750,2750,5125
|
|
20231107,145900,5830933875,2750,2750,2750,2745,658
|
|
20231107,145800,5829127645,2745,2750,2755,2745,5340
|
|
20231107,145700,5814440510,2755,2755,2760,2750,4063
|
|
20231107,145600,5803256730,2750,2745,2750,2745,9574
|
|
20231107,145500,5776933595,2745,2745,2745,2745,720
|
|
20231107,145400,5774957195,2745,2740,2745,2740,803
|
|
20231107,145300,5772756965,2740,2740,2740,2740,1170
|
|
20231107,145200,5769551165,2740,2740,2745,2740,2045
|
|
20231107,145100,5763938300,2740,2740,2740,2740,947
|
|
20231107,145000,5761343520,2740,2740,2740,2740,2185
|
|
20231107,144900,5755356620,2745,2745,2745,2740,2168
|
|
20231107,144800,5749407360,2740,2735,2740,2735,1993
|
|
20231107,144700,5743949715,2730,2735,2735,2730,2100
|
|
20231107,144600,5738211660,2735,2735,2735,2735,31
|
|
20231107,144500,5738126875,2735,2745,2745,2735,6197
|
|
20231107,144400,5721134330,2745,2740,2750,2740,2392
|
|
20231107,144300,5714571015,2740,2740,2740,2740,2
|
|
20231107,144200,5714565535,2735,2735,2735,2730,1030
|
|
20231107,144100,5711752135,2725,2730,2735,2725,2748
|
|
20231107,144000,5704257375,2730,2730,2730,2730,312
|
|
20231107,143900,5703405615,2730,2730,2730,2730,1
|
|
20231107,143800,5703402885,2730,2730,2730,2730,243
|
|
20231107,143700,5702739495,2730,2715,2730,2715,1637
|
|
20231107,143600,5698283980,2715,2710,2715,2710,5634
|
|
20231107,143500,5682987970,2715,2705,2715,2705,616
|
|
20231107,143400,5681321180,2710,2705,2710,2705,360
|
|
20231107,143300,5680346365,2710,2710,2710,2705,10198
|
|
20231107,143200,5652740705,2715,2715,2715,2710,5684
|
|
20231107,143100,5637332740,2710,2720,2720,2710,4537
|
|
20231107,143000,5625010425,2720,2715,2720,2715,6869
|
|
20231107,142900,5606332050,2720,2725,2725,2720,7897
|
|
20231107,142800,5584850825,2725,2725,2730,2720,1248
|
|
20231107,142700,5581447230,2725,2725,2730,2725,3087
|
|
20231107,142600,5573035150,2730,2730,2730,2725,2713
|
|
20231107,142500,5565632005,2730,2730,2730,2730,1753
|
|
20231107,142400,5560846315,2730,2740,2740,2730,589
|
|
20231107,142300,5559232555,2735,2735,2735,2730,8742
|
|
20231107,142200,5535323340,2735,2735,2735,2735,5
|
|
20231107,142100,5535309665,2740,2740,2740,2740,65
|
|
20231107,142000,5535131565,2740,2735,2740,2735,2521
|
|
20231107,141900,5528228690,2740,2735,2740,2730,1893
|
|
20231107,141800,5523055435,2735,2735,2740,2735,1244
|
|
20231107,141700,5519653085,2735,2730,2735,2730,3202
|
|
20231107,141600,5510902340,2730,2740,2740,2730,3762
|
|
20231107,141500,5500603405,2745,2745,2745,2740,3144
|
|
20231107,141400,5491988590,2745,2750,2750,2745,1230
|
|
20231107,141300,5488606240,2750,2755,2755,2750,4433
|
|
20231107,141200,5476406860,2760,2750,2765,2750,3736
|
|
20231107,141100,5466113500,2750,2735,2755,2730,6136
|
|
20231107,141000,5449272715,2740,2740,2745,2740,1672
|
|
20231107,140900,5444691405,2740,2740,2745,2735,3209
|
|
20231107,140800,5435901385,2745,2745,2750,2745,2230
|
|
20231107,140700,5429779655,2745,2765,2770,2735,8539
|
|
20231107,140600,5406274285,2770,2765,2770,2765,7993
|
|
20231107,140500,5384163230,2765,2755,2770,2750,10603
|
|
20231107,140400,5354886835,2755,2735,2755,2725,4250
|
|
20231107,140300,5343237545,2725,2745,2745,2725,2199
|
|
20231107,140200,5337235550,2750,2740,2750,2740,1375
|
|
20231107,140100,5333466905,2735,2730,2745,2725,2850
|
|
20231107,140000,5325681465,2735,2735,2745,2730,5250
|
|
20231107,135900,5311341070,2735,2745,2745,2735,2329
|
|
20231107,135800,5304960810,2745,2740,2745,2740,2103
|
|
20231107,135700,5299188100,2750,2740,2750,2740,764
|
|
20231107,135600,5297087130,2750,2745,2750,2735,2310
|
|
20231107,135500,5290753050,2745,2755,2755,2745,408
|
|
20231107,135400,5289630340,2755,2750,2755,2750,388
|
|
20231107,135300,5288562550,2750,2755,2755,2740,1429
|
|
20231107,135200,5284634935,2765,2755,2765,2740,2593
|
|
20231107,135100,5277486065,2755,2745,2755,2740,1102
|
|
20231107,135000,5274464275,2745,2755,2760,2745,3281
|
|
20231107,134900,5265453485,2765,2755,2765,2745,2920
|
|
20231107,134800,5257425680,2770,2735,2795,2730,16921
|
|
20231107,134700,5210677050,2730,2710,2730,2710,2197
|
|
20231107,134600,5204687835,2705,2720,2720,2700,10279
|
|
20231107,134500,5176829160,2715,2730,2735,2715,12261
|
|
20231107,134400,5143410605,2730,2735,2735,2730,3827
|
|
20231107,134300,5132954335,2735,2740,2745,2730,3467
|
|
20231107,134200,5123474865,2740,2745,2750,2735,7470
|
|
20231107,134100,5103017225,2750,2745,2750,2745,4047
|
|
20231107,134000,5091892935,2745,2755,2755,2730,9077
|
|
20231107,133900,5066983840,2750,2755,2755,2740,4420
|
|
20231107,133800,5054838310,2755,2760,2760,2750,3868
|
|
20231107,133700,5044187870,2765,2765,2765,2760,4953
|
|
20231107,133600,5030501730,2770,2755,2780,2755,11360
|
|
20231107,133500,4999025155,2760,2755,2765,2755,2373
|
|
20231107,133400,4992472040,2755,2760,2770,2745,17853
|
|
20231107,133300,4943186785,2765,2765,2775,2755,8742
|
|
20231107,133200,4919019100,2765,2755,2790,2750,10157
|
|
20231107,133100,4890868010,2755,2755,2770,2750,19671
|
|
20231107,133000,4836630970,2750,2735,2770,2735,17295
|
|
20231107,132900,4788993730,2735,2720,2740,2700,11860
|
|
20231107,132800,4756651210,2720,2695,2725,2680,31034
|
|
20231107,132700,4672829480,2695,2700,2705,2670,32723
|
|
20231107,132600,4584928745,2705,2720,2725,2705,13583
|
|
20231107,132500,4548070445,2720,2695,2730,2695,36056
|
|
20231107,132400,4450488120,2700,2735,2775,2685,87856
|
|
20231107,132300,4211110050,2735,2795,2800,2735,64127
|
|
20231107,132200,4033215250,2800,2820,2820,2800,28370
|
|
20231107,132100,3953682405,2810,2825,2830,2805,23614
|
|
20231107,132000,3887207215,2830,2810,2845,2805,40248
|
|
20231107,131900,3773243360,2805,2835,2835,2805,34376
|
|
20231107,131800,3676315335,2830,2815,2835,2810,27048
|
|
20231107,131700,3599949510,2810,2810,2830,2805,29370
|
|
20231107,131600,3517297450,2810,2835,2850,2810,34854
|
|
20231107,131500,3418848645,2840,2830,2870,2815,107578
|
|
20231107,131400,3112388860,2830,2820,2840,2795,45948
|
|
20231107,131300,2983039070,2825,2810,2845,2800,83581
|
|
20231107,131200,2746507455,2810,2805,2820,2800,61576
|
|
20231107,131100,2573714885,2810,2825,2830,2800,73938
|
|
20231107,131000,2365890195,2825,2860,2865,2810,136007
|
|
20231107,130900,1980039020,2860,2815,2860,2790,130627
|
|
20231107,130800,1611379000,2815,2755,2840,2715,156559
|
|
20231107,130700,1173672290,2755,2725,2760,2725,53845
|
|
20231107,130600,1025846780,2725,2705,2725,2695,12699
|
|
20231107,130500,991361295,2715,2700,2715,2695,9056
|
|
20231107,130400,966818930,2700,2730,2735,2695,16630
|
|
20231107,130300,921678775,2730,2700,2730,2700,18806
|
|
20231107,130200,870588210,2720,2715,2720,2700,10635
|
|
20231107,130100,841780105,2710,2690,2710,2690,8896
|
|
20231107,130000,817768955,2690,2710,2725,2685,21507
|
|
20231107,125900,759641335,2710,2695,2715,2680,21086
|
|
20231107,125800,702631835,2700,2675,2700,2655,27099
|
|
20231107,125700,629996290,2675,2645,2675,2640,18393
|
|
20231107,125600,581000795,2645,2645,2645,2645,578
|
|
20231107,125500,579471985,2650,2650,2650,2650,1
|
|
20231107,125400,579469335,2645,2640,2650,2640,1103
|
|
20231107,125300,576551960,2640,2645,2645,2640,341
|
|
20231107,125200,575651635,2640,2640,2645,2640,2060
|
|
20231107,125100,570206395,2640,2630,2640,2630,3321
|
|
20231107,125000,561453745,2630,2630,2630,2630,5
|
|
20231107,124900,561440595,2625,2625,2630,2625,442
|
|
20231107,124800,560279785,2630,2620,2630,2620,3257
|
|
20231107,124700,551742645,2615,2615,2615,2615,10
|
|
20231107,124600,551716495,2615,2615,2615,2615,100
|
|
20231107,124500,551454995,2615,2610,2615,2610,134
|
|
20231107,124400,551104835,2610,2610,2610,2610,30
|
|
20231107,124300,551026535,2610,2610,2610,2610,250
|
|
20231107,124200,550374035,2605,2605,2605,2605,201
|
|
20231107,124100,549850430,2605,2605,2605,2605,0
|
|
20231107,124000,549850430,2605,2605,2605,2605,600
|
|
20231107,123900,548287430,2605,2605,2605,2605,100
|
|
20231107,123800,548026930,2605,2605,2605,2600,952
|
|
20231107,123700,545547215,2605,2605,2605,2605,0
|
|
20231107,123600,545547215,2605,2600,2605,2600,2900
|
|
20231107,123500,537993215,2600,2600,2600,2600,108
|
|
20231107,123400,537712415,2600,2600,2600,2600,2086
|
|
20231107,123300,532288815,2600,2595,2600,2595,934
|
|
20231107,123200,529864820,2590,2590,2590,2590,2663
|
|
20231107,123100,522967650,2590,2590,2590,2590,744
|
|
20231107,123000,521040690,2585,2585,2585,2585,450
|
|
20231107,122900,519877440,2585,2585,2585,2585,200
|
|
20231107,122800,519360440,2585,2585,2585,2585,13
|
|
20231107,122700,519326835,2585,2585,2585,2585,50
|
|
20231107,122600,519197585,2590,2590,2590,2590,0
|
|
20231107,122500,519197585,2590,2590,2590,2590,0
|
|
20231107,122400,519197585,2590,2590,2590,2590,0
|
|
20231107,122300,519197585,2590,2590,2590,2590,0
|
|
20231107,122200,519197585,2590,2580,2590,2580,1005
|
|
20231107,122100,516599705,2580,2580,2580,2580,5
|
|
20231107,122000,516586805,2580,2580,2580,2580,500
|
|
20231107,121900,515296805,2570,2570,2570,2570,0
|
|
20231107,121800,515296805,2570,2570,2570,2570,0
|
|
20231107,121700,515296805,2570,2570,2570,2570,1400
|
|
20231107,121600,511698805,2570,2570,2570,2570,1000
|
|
20231107,121500,509128805,2570,2570,2570,2570,0
|
|
20231107,121400,509128805,2570,2575,2575,2570,3564
|
|
20231107,121300,499966575,2575,2575,2575,2575,3548
|
|
20231107,121200,490830475,2590,2590,2590,2590,0
|
|
20231107,121100,490830475,2590,2590,2590,2575,10600
|
|
20231107,121000,463515260,2590,2590,2590,2590,0
|
|
20231107,120900,463515260,2590,2590,2590,2590,1
|
|
20231107,120800,463512670,2590,2590,2590,2590,1
|
|
20231107,120700,463510080,2590,2580,2590,2575,667
|
|
20231107,120600,461790175,2580,2580,2580,2580,0
|
|
20231107,120500,461790175,2580,2580,2580,2580,0
|
|
20231107,120400,461790175,2580,2580,2585,2580,5536
|
|
20231107,120300,447507285,2580,2580,2580,2580,87
|
|
20231107,120200,447282825,2585,2580,2585,2580,1071
|
|
20231107,120100,444519640,2590,2580,2590,2580,1147
|
|
20231107,120000,441560360,2590,2590,2590,2590,0
|
|
20231107,115900,441560360,2590,2590,2590,2590,0
|
|
20231107,115800,441560360,2590,2590,2590,2590,1030
|
|
20231107,115700,438892660,2590,2590,2590,2590,0
|
|
20231107,115600,438892660,2590,2580,2590,2580,439
|
|
20231107,115500,437760030,2580,2585,2585,2580,6128
|
|
20231107,115400,421932125,2590,2590,2590,2590,0
|
|
20231107,115300,421932125,2590,2590,2590,2590,2
|
|
20231107,115200,421926945,2585,2585,2585,2585,200
|
|
20231107,115100,421409945,2590,2590,2590,2590,2
|
|
20231107,115000,421404765,2590,2585,2590,2585,3
|
|
20231107,114900,421397000,2585,2585,2585,2585,0
|
|
20231107,114800,421397000,2585,2585,2585,2585,43
|
|
20231107,114700,421285845,2590,2590,2590,2590,0
|
|
20231107,114600,421285845,2590,2590,2590,2590,2
|
|
20231107,114500,421280665,2590,2590,2590,2590,0
|
|
20231107,114400,421280665,2590,2590,2590,2590,31
|
|
20231107,114300,421200375,2590,2590,2590,2590,194
|
|
20231107,114200,420697915,2580,2580,2580,2580,0
|
|
20231107,114100,420697915,2580,2590,2590,2580,2377
|
|
20231107,114000,414560145,2590,2590,2590,2590,10
|
|
20231107,113900,414534245,2590,2590,2590,2590,1
|
|
20231107,113800,414531655,2590,2590,2590,2590,1
|
|
20231107,113700,414529065,2590,2590,2590,2590,1
|
|
20231107,113600,414526475,2590,2590,2590,2590,426
|
|
20231107,113500,413423135,2585,2585,2585,2585,0
|
|
20231107,113400,413423135,2585,2585,2585,2585,483
|
|
20231107,113300,412174580,2585,2585,2585,2585,903
|
|
20231107,113200,409840325,2580,2580,2580,2580,0
|
|
20231107,113100,409840325,2580,2580,2580,2580,70
|
|
20231107,113000,409659725,2580,2585,2585,2580,1192
|
|
20231107,112900,406584320,2595,2595,2595,2595,0
|
|
20231107,112800,406584320,2595,2580,2595,2580,166
|
|
20231107,112700,406155835,2580,2580,2580,2580,500
|
|
20231107,112600,404865835,2590,2590,2590,2590,1
|
|
20231107,112500,404863245,2580,2590,2590,2580,257
|
|
20231107,112400,404199165,2590,2590,2590,2590,137
|
|
20231107,112300,403844335,2590,2590,2590,2585,992
|
|
20231107,112200,401277505,2590,2585,2590,2585,501
|
|
20231107,112100,399982415,2585,2580,2585,2580,141
|
|
20231107,112000,399618630,2580,2580,2580,2580,1098
|
|
20231107,111900,396785790,2580,2585,2585,2580,2000
|
|
20231107,111800,391624410,2590,2590,2590,2590,1
|
|
20231107,111700,391621820,2585,2590,2590,2585,364
|
|
20231107,111600,390680565,2590,2585,2590,2585,1514
|
|
20231107,111500,386766870,2580,2585,2590,2580,12167
|
|
20231107,111400,355365170,2590,2590,2590,2585,671
|
|
20231107,111300,353629895,2590,2595,2595,2590,3680
|
|
20231107,111200,344098615,2595,2595,2595,2595,35
|
|
20231107,111100,344007790,2595,2605,2605,2595,5915
|
|
20231107,111000,328616905,2610,2610,2610,2610,0
|
|
20231107,110900,328616905,2610,2610,2610,2610,115
|
|
20231107,110800,328316755,2610,2610,2610,2610,1615
|
|
20231107,110700,324101605,2610,2610,2610,2610,0
|
|
20231107,110600,324101605,2610,2610,2610,2610,1985
|
|
20231107,110500,318920755,2610,2615,2615,2610,1780
|
|
20231107,110400,314266415,2620,2620,2620,2620,1028
|
|
20231107,110300,311573055,2620,2620,2620,2620,0
|
|
20231107,110200,311573055,2620,2620,2620,2620,0
|
|
20231107,110100,311573055,2620,2620,2620,2620,0
|
|
20231107,110000,311573055,2620,2620,2620,2620,0
|
|
20231107,105900,311573055,2620,2620,2620,2620,387
|
|
20231107,105800,310559115,2625,2625,2625,2625,0
|
|
20231107,105700,310559115,2625,2625,2625,2625,0
|
|
20231107,105600,310559115,2625,2625,2625,2625,0
|
|
20231107,105500,310559115,2625,2625,2625,2625,6
|
|
20231107,105400,310543365,2625,2625,2625,2625,51
|
|
20231107,105300,310409490,2620,2620,2620,2620,0
|
|
20231107,105200,310409490,2620,2620,2620,2620,0
|
|
20231107,105100,310409490,2620,2625,2625,2620,741
|
|
20231107,105000,308465880,2625,2625,2625,2625,272
|
|
20231107,104900,307751880,2625,2630,2630,2625,201
|
|
20231107,104800,307223255,2625,2625,2625,2625,0
|
|
20231107,104700,307223255,2625,2625,2625,2625,100
|
|
20231107,104600,306960755,2625,2630,2630,2625,652
|
|
20231107,104500,305249245,2630,2630,2630,2630,0
|
|
20231107,104400,305249245,2630,2630,2630,2630,616
|
|
20231107,104300,303629165,2630,2630,2630,2630,0
|
|
20231107,104200,303629165,2630,2630,2630,2630,1007
|
|
20231107,104100,300980755,2630,2630,2630,2630,0
|
|
20231107,104000,300980755,2630,2630,2630,2630,5
|
|
20231107,103900,300967605,2630,2630,2630,2630,120
|
|
20231107,103800,300652005,2630,2630,2630,2630,0
|
|
20231107,103700,300652005,2630,2630,2630,2630,0
|
|
20231107,103600,300652005,2630,2630,2630,2630,0
|
|
20231107,103500,300652005,2630,2630,2630,2630,76
|
|
20231107,103400,300452125,2625,2625,2625,2625,0
|
|
20231107,103300,300452125,2625,2625,2625,2625,0
|
|
20231107,103200,300452125,2625,2625,2625,2625,0
|
|
20231107,103100,300452125,2625,2625,2625,2625,0
|
|
20231107,103000,300452125,2625,2625,2625,2625,332
|
|
20231107,102900,299580625,2625,2625,2625,2625,0
|
|
20231107,102800,299580625,2625,2625,2625,2625,3000
|
|
20231107,102700,291705625,2625,2625,2625,2625,0
|
|
20231107,102600,291705625,2625,2625,2630,2625,1359
|
|
20231107,102500,288136515,2630,2630,2630,2630,1
|
|
20231107,102400,288133885,2630,2630,2630,2630,301
|
|
20231107,102300,287342255,2630,2630,2630,2630,657
|
|
20231107,102200,285614345,2635,2635,2635,2635,1
|
|
20231107,102100,285611710,2635,2635,2635,2635,0
|
|
20231107,102000,285611710,2635,2635,2635,2635,300
|
|
20231107,101900,284821210,2635,2635,2635,2635,0
|
|
20231107,101800,284821210,2635,2635,2635,2635,553
|
|
20231107,101700,283364055,2635,2635,2635,2635,75
|
|
20231107,101600,283166430,2635,2635,2635,2635,0
|
|
20231107,101500,283166430,2635,2635,2635,2635,1
|
|
20231107,101400,283163795,2625,2625,2625,2625,284
|
|
20231107,101300,282418295,2620,2620,2620,2620,12
|
|
20231107,101200,282386855,2620,2625,2625,2620,804
|
|
20231107,101100,280276555,2625,2625,2625,2625,115
|
|
20231107,101000,279974680,2625,2625,2625,2625,0
|
|
20231107,100900,279974680,2625,2625,2625,2625,0
|
|
20231107,100800,279974680,2625,2625,2625,2625,0
|
|
20231107,100700,279974680,2625,2635,2635,2625,612
|
|
20231107,100600,278366535,2635,2635,2635,2635,0
|
|
20231107,100500,278366535,2635,2630,2635,2630,1000
|
|
20231107,100400,275731685,2630,2630,2630,2630,3
|
|
20231107,100300,275723795,2630,2630,2630,2630,1429
|
|
20231107,100200,271965525,2630,2630,2630,2630,109
|
|
20231107,100100,271678855,2635,2630,2635,2630,763
|
|
20231107,100000,269672160,2630,2630,2630,2630,5
|
|
20231107,095900,269659010,2630,2630,2630,2630,3
|
|
20231107,095800,269651120,2630,2630,2630,2630,0
|
|
20231107,095700,269651120,2630,2630,2630,2620,4696
|
|
20231107,095600,257338020,2620,2620,2630,2620,601
|
|
20231107,095500,255763390,2625,2625,2625,2625,0
|
|
20231107,095400,255763390,2625,2625,2625,2625,673
|
|
20231107,095300,253996765,2625,2630,2630,2625,4
|
|
20231107,095200,253986260,2625,2625,2625,2625,574
|
|
20231107,095100,252479510,2620,2620,2620,2620,529
|
|
20231107,095000,251093530,2620,2620,2620,2620,0
|
|
20231107,094900,251093530,2620,2620,2620,2620,0
|
|
20231107,094800,251093530,2620,2620,2620,2620,219
|
|
20231107,094700,250519750,2620,2620,2620,2620,98
|
|
20231107,094600,250262990,2615,2625,2625,2615,3026
|
|
20231107,094500,242342685,2625,2620,2625,2620,28
|
|
20231107,094400,242269240,2625,2625,2625,2625,809
|
|
20231107,094300,240145615,2625,2630,2630,2625,432
|
|
20231107,094200,239010810,2630,2635,2635,2625,222
|
|
20231107,094100,238427135,2635,2635,2635,2635,1
|
|
20231107,094000,238424500,2625,2625,2625,2625,1
|
|
20231107,093900,238421875,2625,2625,2625,2625,84
|
|
20231107,093800,238201375,2635,2635,2635,2635,6
|
|
20231107,093700,238185565,2630,2630,2630,2630,1
|
|
20231107,093600,238182935,2640,2640,2640,2640,2
|
|
20231107,093500,238177655,2635,2640,2640,2635,861
|
|
20231107,093400,235908915,2635,2635,2635,2635,90
|
|
20231107,093300,235671765,2635,2625,2635,2625,1266
|
|
20231107,093200,232348345,2625,2620,2625,2620,57
|
|
20231107,093100,232198970,2625,2625,2625,2625,1120
|
|
20231107,093000,229258970,2625,2625,2625,2625,1451
|
|
20231107,092900,225450095,2625,2625,2630,2625,7
|
|
20231107,092800,225431715,2625,2630,2630,2625,1600
|
|
20231107,092700,221227925,2630,2625,2630,2625,1968
|
|
20231107,092600,216059375,2625,2635,2635,2625,3653
|
|
20231107,092500,206461400,2635,2640,2640,2635,3924
|
|
20231107,092400,196121635,2640,2640,2640,2640,4175
|
|
20231107,092300,185099635,2645,2650,2650,2645,1137
|
|
20231107,092200,182092150,2650,2640,2650,2640,6453
|
|
20231107,092100,165003260,2650,2645,2650,2645,1393
|
|
20231107,092000,161318725,2645,2640,2645,2640,1746
|
|
20231107,091900,156703700,2645,2645,2645,2645,100
|
|
20231107,091800,156439200,2645,2645,2645,2645,529
|
|
20231107,091700,155039995,2645,2635,2645,2635,3145
|
|
20231107,091600,146722920,2645,2640,2645,2640,1933
|
|
20231107,091500,141619785,2640,2640,2640,2640,370
|
|
20231107,091400,140642985,2640,2640,2640,2640,0
|
|
20231107,091300,140642985,2640,2635,2640,2635,1011
|
|
20231107,091200,137973995,2640,2640,2640,2640,1264
|
|
20231107,091100,134637035,2640,2625,2640,2625,38
|
|
20231107,091000,134536730,2625,2625,2625,2625,600
|
|
20231107,090900,132961730,2625,2640,2640,2625,3801
|
|
20231107,090800,122964995,2640,2645,2645,2630,3387
|
|
20231107,090700,114036575,2650,2640,2650,2640,1890
|
|
20231107,090600,109039525,2640,2625,2645,2625,5930
|
|
20231107,090500,93389780,2620,2595,2620,2595,3683
|
|
20231107,090400,83817675,2590,2590,2595,2585,4674
|
|
20231107,090300,71718160,2590,2585,2590,2580,1601
|
|
20231107,090200,67578650,2585,2590,2590,2580,4131
|
|
20231107,090100,56894140,2590,2610,2610,2590,14385
|
|
20231107,090000,19482145,2615,2630,2645,2615,7419
|