602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,185800,2235572235,2755,2755,2755,2755,0
|
|
20231108,185700,2235572235,2755,2755,2755,2755,0
|
|
20231108,185600,2235572235,2755,2755,2755,2755,0
|
|
20231108,185500,2235572235,2755,2755,2755,2755,0
|
|
20231108,185400,2235572235,2755,2755,2755,2755,0
|
|
20231108,185300,2235572235,2755,2755,2755,2755,0
|
|
20231108,185200,2235572235,2755,2755,2755,2755,0
|
|
20231108,185100,2235572235,2755,2755,2755,2755,0
|
|
20231108,185000,2235572235,2755,2755,2755,2755,0
|
|
20231108,184900,2235572235,2755,2755,2755,2755,0
|
|
20231108,184800,2235572235,2755,2755,2755,2755,0
|
|
20231108,184700,2235572235,2755,2755,2755,2755,0
|
|
20231108,184600,2235572235,2755,2755,2755,2755,0
|
|
20231108,184500,2235572235,2755,2755,2755,2755,0
|
|
20231108,184400,2235572235,2755,2755,2755,2755,0
|
|
20231108,184300,2235572235,2755,2755,2755,2755,0
|
|
20231108,184200,2235572235,2755,2755,2755,2755,0
|
|
20231108,184100,2235572235,2755,2755,2755,2755,0
|
|
20231108,184000,2235572235,2755,2755,2755,2755,0
|
|
20231108,183900,2235572235,2755,2755,2755,2755,0
|
|
20231108,183800,2235572235,2755,2755,2755,2755,0
|
|
20231108,183700,2235572235,2755,2755,2755,2755,0
|
|
20231108,183600,2235572235,2755,2755,2755,2755,0
|
|
20231108,183500,2235572235,2755,2755,2755,2755,0
|
|
20231108,183400,2235572235,2755,2755,2755,2755,0
|
|
20231108,183300,2235572235,2755,2755,2755,2755,0
|
|
20231108,183200,2235572235,2755,2755,2755,2755,0
|
|
20231108,183100,2235572235,2755,2755,2755,2755,0
|
|
20231108,183000,2235572235,2755,2755,2755,2755,0
|
|
20231108,182900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,182800,2235572235,2755,2755,2755,2755,0
|
|
20231108,182700,2235572235,2755,2755,2755,2755,0
|
|
20231108,182600,2235572235,2755,2755,2755,2755,0
|
|
20231108,182500,2235572235,2755,2755,2755,2755,0
|
|
20231108,182400,2235572235,2755,2755,2755,2755,0
|
|
20231108,182300,2235572235,2755,2755,2755,2755,0
|
|
20231108,182200,2235572235,2755,2755,2755,2755,0
|
|
20231108,182100,2235572235,2755,2755,2755,2755,0
|
|
20231108,182000,2235572235,2755,2755,2755,2755,0
|
|
20231108,181900,2235572235,2755,2755,2755,2755,0
|
|
20231108,181800,2235572235,2755,2755,2755,2755,0
|
|
20231108,181700,2235572235,2755,2755,2755,2755,0
|
|
20231108,181600,2235572235,2755,2755,2755,2755,0
|
|
20231108,181500,2235572235,2755,2755,2755,2755,0
|
|
20231108,181400,2235572235,2755,2755,2755,2755,0
|
|
20231108,181300,2235572235,2755,2755,2755,2755,0
|
|
20231108,181200,2235572235,2755,2755,2755,2755,0
|
|
20231108,181100,2235572235,2755,2755,2755,2755,0
|
|
20231108,181000,2235572235,2755,2755,2755,2755,0
|
|
20231108,180900,2235572235,2755,2755,2755,2755,0
|
|
20231108,180800,2235572235,2755,2755,2755,2755,0
|
|
20231108,180700,2235572235,2755,2755,2755,2755,0
|
|
20231108,180600,2235572235,2755,2755,2755,2755,0
|
|
20231108,180500,2235572235,2755,2755,2755,2755,0
|
|
20231108,180400,2235572235,2755,2755,2755,2755,0
|
|
20231108,180300,2235572235,2755,2755,2755,2755,0
|
|
20231108,180200,2235572235,2755,2755,2755,2755,0
|
|
20231108,180100,2235572235,2755,2755,2755,2755,0
|
|
20231108,180000,2235572235,2755,2755,2755,2755,0
|
|
20231108,175900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,175800,2235572235,2755,2755,2755,2755,0
|
|
20231108,175700,2235572235,2755,2755,2755,2755,0
|
|
20231108,175600,2235572235,2755,2755,2755,2755,0
|
|
20231108,175500,2235572235,2755,2755,2755,2755,0
|
|
20231108,175400,2235572235,2755,2755,2755,2755,0
|
|
20231108,175300,2235572235,2755,2755,2755,2755,0
|
|
20231108,175200,2235572235,2755,2755,2755,2755,0
|
|
20231108,175100,2235572235,2755,2755,2755,2755,0
|
|
20231108,175000,2235572235,2755,2755,2755,2755,0
|
|
20231108,174900,2235572235,2755,2755,2755,2755,0
|
|
20231108,174800,2235572235,2755,2755,2755,2755,0
|
|
20231108,174700,2235572235,2755,2755,2755,2755,0
|
|
20231108,174600,2235572235,2755,2755,2755,2755,0
|
|
20231108,174500,2235572235,2755,2755,2755,2755,0
|
|
20231108,174400,2235572235,2755,2755,2755,2755,0
|
|
20231108,174300,2235572235,2755,2755,2755,2755,0
|
|
20231108,174200,2235572235,2755,2755,2755,2755,0
|
|
20231108,174100,2235572235,2755,2755,2755,2755,0
|
|
20231108,174000,2235572235,2755,2755,2755,2755,0
|
|
20231108,173900,2235572235,2755,2755,2755,2755,0
|
|
20231108,173800,2235572235,2755,2755,2755,2755,0
|
|
20231108,173700,2235572235,2755,2755,2755,2755,0
|
|
20231108,173600,2235572235,2755,2755,2755,2755,0
|
|
20231108,173500,2235572235,2755,2755,2755,2755,0
|
|
20231108,173400,2235572235,2755,2755,2755,2755,0
|
|
20231108,173300,2235572235,2755,2755,2755,2755,0
|
|
20231108,173200,2235572235,2755,2755,2755,2755,0
|
|
20231108,173100,2235572235,2755,2755,2755,2755,0
|
|
20231108,173000,2235572235,2755,2755,2755,2755,0
|
|
20231108,172900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,172800,2235572235,2755,2755,2755,2755,0
|
|
20231108,172700,2235572235,2755,2755,2755,2755,0
|
|
20231108,172600,2235572235,2755,2755,2755,2755,0
|
|
20231108,172500,2235572235,2755,2755,2755,2755,0
|
|
20231108,172400,2235572235,2755,2755,2755,2755,0
|
|
20231108,172300,2235572235,2755,2755,2755,2755,0
|
|
20231108,172200,2235572235,2755,2755,2755,2755,0
|
|
20231108,172100,2235572235,2755,2755,2755,2755,0
|
|
20231108,172000,2235572235,2755,2755,2755,2755,0
|
|
20231108,171900,2235572235,2755,2755,2755,2755,0
|
|
20231108,171800,2235572235,2755,2755,2755,2755,0
|
|
20231108,171700,2235572235,2755,2755,2755,2755,0
|
|
20231108,171600,2235572235,2755,2755,2755,2755,0
|
|
20231108,171500,2235572235,2755,2755,2755,2755,0
|
|
20231108,171400,2235572235,2755,2755,2755,2755,0
|
|
20231108,171300,2235572235,2755,2755,2755,2755,0
|
|
20231108,171200,2235572235,2755,2755,2755,2755,0
|
|
20231108,171100,2235572235,2755,2755,2755,2755,0
|
|
20231108,171000,2235572235,2755,2755,2755,2755,0
|
|
20231108,170900,2235572235,2755,2755,2755,2755,0
|
|
20231108,170800,2235572235,2755,2755,2755,2755,0
|
|
20231108,170700,2235572235,2755,2755,2755,2755,0
|
|
20231108,170600,2235572235,2755,2755,2755,2755,0
|
|
20231108,170500,2235572235,2755,2755,2755,2755,0
|
|
20231108,170400,2235572235,2755,2755,2755,2755,0
|
|
20231108,170300,2235572235,2755,2755,2755,2755,0
|
|
20231108,170200,2235572235,2755,2755,2755,2755,0
|
|
20231108,170100,2235572235,2755,2755,2755,2755,0
|
|
20231108,170000,2235572235,2755,2755,2755,2755,0
|
|
20231108,165900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,165800,2235572235,2755,2755,2755,2755,0
|
|
20231108,165700,2235572235,2755,2755,2755,2755,0
|
|
20231108,165600,2235572235,2755,2755,2755,2755,0
|
|
20231108,165500,2235572235,2755,2755,2755,2755,0
|
|
20231108,165400,2235572235,2755,2755,2755,2755,0
|
|
20231108,165300,2235572235,2755,2755,2755,2755,0
|
|
20231108,165200,2235572235,2755,2755,2755,2755,0
|
|
20231108,165100,2235572235,2755,2755,2755,2755,0
|
|
20231108,165000,2235572235,2755,2755,2755,2755,0
|
|
20231108,164900,2235572235,2755,2755,2755,2755,0
|
|
20231108,164800,2235572235,2755,2755,2755,2755,0
|
|
20231108,164700,2235572235,2755,2755,2755,2755,0
|
|
20231108,164600,2235572235,2755,2755,2755,2755,0
|
|
20231108,164500,2235572235,2755,2755,2755,2755,0
|
|
20231108,164400,2235572235,2755,2755,2755,2755,0
|
|
20231108,164300,2235572235,2755,2755,2755,2755,0
|
|
20231108,164200,2235572235,2755,2755,2755,2755,0
|
|
20231108,164100,2235572235,2755,2755,2755,2755,0
|
|
20231108,164000,2235572235,2755,2755,2755,2755,0
|
|
20231108,163900,2235572235,2755,2755,2755,2755,0
|
|
20231108,163800,2235572235,2755,2755,2755,2755,0
|
|
20231108,163700,2235572235,2755,2755,2755,2755,0
|
|
20231108,163600,2235572235,2755,2755,2755,2755,0
|
|
20231108,163500,2235572235,2755,2755,2755,2755,0
|
|
20231108,163400,2235572235,2755,2755,2755,2755,0
|
|
20231108,163300,2235572235,2755,2755,2755,2755,0
|
|
20231108,163200,2235572235,2755,2755,2755,2755,0
|
|
20231108,163100,2235572235,2755,2755,2755,2755,0
|
|
20231108,163000,2235572235,2755,2755,2755,2755,0
|
|
20231108,162900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,162800,2235572235,2755,2755,2755,2755,0
|
|
20231108,162700,2235572235,2755,2755,2755,2755,0
|
|
20231108,162600,2235572235,2755,2755,2755,2755,0
|
|
20231108,162500,2235572235,2755,2755,2755,2755,0
|
|
20231108,162400,2235572235,2755,2755,2755,2755,0
|
|
20231108,162300,2235572235,2755,2755,2755,2755,0
|
|
20231108,162200,2235572235,2755,2755,2755,2755,0
|
|
20231108,162100,2235572235,2755,2755,2755,2755,0
|
|
20231108,162000,2235572235,2755,2755,2755,2755,0
|
|
20231108,161900,2235572235,2755,2755,2755,2755,0
|
|
20231108,161800,2235572235,2755,2755,2755,2755,0
|
|
20231108,161700,2235572235,2755,2755,2755,2755,0
|
|
20231108,161600,2235572235,2755,2755,2755,2755,0
|
|
20231108,161500,2235572235,2755,2755,2755,2755,0
|
|
20231108,161400,2235572235,2755,2755,2755,2755,0
|
|
20231108,161300,2235572235,2755,2755,2755,2755,0
|
|
20231108,161200,2235572235,2755,2755,2755,2755,0
|
|
20231108,161100,2235572235,2755,2755,2755,2755,0
|
|
20231108,161000,2235572235,2755,2755,2755,2755,0
|
|
20231108,160900,2235572235,2755,2755,2755,2755,0
|
|
20231108,160800,2235572235,2755,2755,2755,2755,0
|
|
20231108,160700,2235572235,2755,2755,2755,2755,0
|
|
20231108,160600,2235572235,2755,2755,2755,2755,0
|
|
20231108,160500,2235572235,2755,2755,2755,2755,0
|
|
20231108,160400,2235572235,2755,2755,2755,2755,0
|
|
20231108,160300,2235572235,2755,2755,2755,2755,0
|
|
20231108,160200,2235572235,2755,2755,2755,2755,0
|
|
20231108,160100,2235572235,2755,2755,2755,2755,0
|
|
20231108,160000,2235572235,2755,2755,2755,2755,0
|
|
20231108,155900,2235572235,2755,2755,2755,2755,9185
|
|
20231108,155800,2235572235,2755,2755,2755,2755,0
|
|
20231108,155700,2235572235,2755,2755,2755,2755,0
|
|
20231108,155600,2235572235,2755,2755,2755,2755,0
|
|
20231108,155500,2235572235,2755,2755,2755,2755,0
|
|
20231108,155400,2235572235,2755,2755,2755,2755,0
|
|
20231108,155300,2235572235,2755,2755,2755,2755,0
|
|
20231108,155200,2235572235,2755,2755,2755,2755,0
|
|
20231108,155100,2235572235,2755,2755,2755,2755,0
|
|
20231108,155000,2235572235,2755,2755,2755,2755,0
|
|
20231108,154900,2235572235,2755,2755,2755,2755,0
|
|
20231108,154800,2235572235,2755,2755,2755,2755,0
|
|
20231108,154700,2235572235,2755,2755,2755,2755,0
|
|
20231108,154600,2235572235,2755,2755,2755,2755,0
|
|
20231108,154500,2235572235,2755,2755,2755,2755,0
|
|
20231108,154400,2235572235,2755,2755,2755,2755,0
|
|
20231108,154300,2235572235,2755,2755,2755,2755,0
|
|
20231108,154200,2235572235,2755,2755,2755,2755,0
|
|
20231108,154100,2235572235,2755,2755,2755,2755,0
|
|
20231108,154000,2235572235,2755,2755,2755,2755,0
|
|
20231108,153900,2235572235,2755,2755,2755,2755,0
|
|
20231108,153800,2235572235,2755,2755,2755,2755,0
|
|
20231108,153700,2235572235,2755,2755,2755,2755,0
|
|
20231108,153600,2235572235,2755,2755,2755,2755,0
|
|
20231108,153500,2235572235,2755,2755,2755,2755,0
|
|
20231108,153400,2235572235,2755,2755,2755,2755,0
|
|
20231108,153300,2235572235,2755,2755,2755,2755,0
|
|
20231108,153200,2235572235,2755,2755,2755,2755,0
|
|
20231108,153100,2235572235,2755,2755,2755,2755,0
|
|
20231108,153000,2235572235,2755,2755,2755,2755,9185
|
|
20231108,152900,2210267560,2745,2745,2745,2745,0
|
|
20231108,152800,2210267560,2745,2745,2745,2745,0
|
|
20231108,152700,2210267560,2745,2745,2745,2745,0
|
|
20231108,152600,2210267560,2745,2745,2745,2745,0
|
|
20231108,152500,2210267560,2745,2745,2745,2745,0
|
|
20231108,152400,2210267560,2745,2745,2745,2745,0
|
|
20231108,152300,2210267560,2745,2745,2745,2745,0
|
|
20231108,152200,2210267560,2745,2745,2745,2745,0
|
|
20231108,152100,2210267560,2745,2745,2745,2745,0
|
|
20231108,152000,2210267560,2745,2745,2745,2745,0
|
|
20231108,151900,2210267560,2745,2750,2750,2745,724
|
|
20231108,151800,2208279615,2755,2745,2755,2745,2329
|
|
20231108,151700,2201876010,2745,2745,2745,2745,2463
|
|
20231108,151600,2195115075,2735,2740,2740,2735,38
|
|
20231108,151500,2195011125,2745,2745,2745,2745,677
|
|
20231108,151400,2193152760,2740,2740,2740,2735,1055
|
|
20231108,151300,2190263335,2740,2740,2740,2740,50
|
|
20231108,151200,2190126335,2740,2740,2740,2740,1
|
|
20231108,151100,2190123595,2740,2740,2740,2740,63
|
|
20231108,151000,2189950975,2740,2745,2745,2740,2610
|
|
20231108,150900,2182799435,2750,2745,2750,2745,1001
|
|
20231108,150800,2180051685,2745,2745,2745,2740,1658
|
|
20231108,150700,2175503265,2745,2740,2745,2740,431
|
|
20231108,150600,2174320420,2740,2740,2740,2740,100
|
|
20231108,150500,2174046420,2745,2745,2745,2745,6
|
|
20231108,150400,2174029950,2745,2745,2745,2745,18
|
|
20231108,150300,2173980540,2745,2740,2745,2740,501
|
|
20231108,150200,2172605610,2735,2730,2735,2730,7478
|
|
20231108,150100,2152187990,2730,2735,2735,2730,1936
|
|
20231108,150000,2146893105,2735,2735,2735,2735,2888
|
|
20231108,145900,2138994425,2735,2740,2740,2735,2288
|
|
20231108,145800,2132726975,2745,2745,2745,2745,89
|
|
20231108,145700,2132482670,2745,2745,2745,2745,821
|
|
20231108,145600,2130229025,2745,2745,2745,2745,0
|
|
20231108,145500,2130229025,2745,2740,2745,2740,501
|
|
20231108,145400,2128856280,2740,2740,2740,2740,500
|
|
20231108,145300,2127486280,2740,2740,2740,2740,956
|
|
20231108,145200,2124866840,2740,2740,2740,2740,202
|
|
20231108,145100,2124313360,2740,2740,2740,2740,872
|
|
20231108,145000,2121924080,2740,2740,2740,2740,312
|
|
20231108,144900,2121069200,2740,2740,2740,2740,128
|
|
20231108,144800,2120718480,2740,2740,2740,2740,275
|
|
20231108,144700,2119964980,2740,2740,2740,2740,1048
|
|
20231108,144600,2117093460,2740,2740,2740,2740,1398
|
|
20231108,144500,2113262940,2740,2735,2740,2735,501
|
|
20231108,144400,2111892700,2740,2740,2740,2740,464
|
|
20231108,144300,2110621340,2735,2735,2735,2735,37
|
|
20231108,144200,2110520145,2735,2740,2740,2735,938
|
|
20231108,144100,2107951225,2740,2740,2740,2740,102
|
|
20231108,144000,2107671745,2735,2730,2740,2730,3778
|
|
20231108,143900,2097350100,2730,2730,2735,2730,6662
|
|
20231108,143800,2079141800,2730,2730,2730,2730,285
|
|
20231108,143700,2078363750,2730,2730,2730,2730,0
|
|
20231108,143600,2078363750,2730,2730,2730,2730,350
|
|
20231108,143500,2077408250,2730,2730,2730,2730,0
|
|
20231108,143400,2077408250,2730,2735,2735,2730,242
|
|
20231108,143300,2076747565,2735,2735,2735,2735,1031
|
|
20231108,143200,2073927780,2730,2730,2730,2730,0
|
|
20231108,143100,2073927780,2730,2730,2730,2730,101
|
|
20231108,143000,2073652050,2730,2735,2735,2730,429
|
|
20231108,142900,2072479950,2735,2735,2735,2735,108
|
|
20231108,142800,2072184570,2735,2735,2735,2735,1694
|
|
20231108,142700,2067551480,2735,2735,2735,2735,364
|
|
20231108,142600,2066555940,2740,2735,2740,2735,3602
|
|
20231108,142500,2056704465,2740,2740,2740,2740,0
|
|
20231108,142400,2056704465,2740,2740,2740,2740,1200
|
|
20231108,142300,2053416465,2740,2740,2740,2740,1000
|
|
20231108,142200,2050676465,2735,2735,2735,2735,0
|
|
20231108,142100,2050676465,2735,2740,2740,2735,405
|
|
20231108,142000,2049568285,2735,2740,2740,2735,2
|
|
20231108,141900,2049562810,2740,2735,2740,2735,106
|
|
20231108,141800,2049272395,2735,2740,2740,2735,1116
|
|
20231108,141700,2046214580,2740,2735,2740,2735,67
|
|
20231108,141600,2046031330,2735,2735,2735,2735,11
|
|
20231108,141500,2046001245,2735,2730,2735,2730,968
|
|
20231108,141400,2043354765,2735,2735,2735,2735,1
|
|
20231108,141300,2043352030,2730,2735,2735,2730,624
|
|
20231108,141200,2041648505,2735,2730,2735,2730,293
|
|
20231108,141100,2040848000,2730,2730,2730,2725,1825
|
|
20231108,141000,2035867540,2735,2740,2740,2735,702
|
|
20231108,140900,2033947555,2740,2740,2740,2740,1
|
|
20231108,140800,2033944815,2740,2740,2740,2740,247
|
|
20231108,140700,2033268035,2740,2730,2740,2730,51
|
|
20231108,140600,2033128305,2740,2730,2740,2730,327
|
|
20231108,140500,2032235575,2730,2740,2740,2730,6359
|
|
20231108,140400,2014845610,2745,2750,2750,2745,1400
|
|
20231108,140300,2011001110,2745,2745,2745,2745,0
|
|
20231108,140200,2011001110,2745,2745,2745,2745,1
|
|
20231108,140100,2010998365,2745,2740,2745,2740,810
|
|
20231108,140000,2008774960,2740,2740,2740,2740,44
|
|
20231108,135900,2008654400,2740,2740,2740,2740,394
|
|
20231108,135800,2007574840,2740,2740,2740,2740,10
|
|
20231108,135700,2007547440,2735,2735,2735,2735,403
|
|
20231108,135600,2006445235,2735,2745,2745,2735,3914
|
|
20231108,135500,1995721010,2750,2750,2750,2745,2180
|
|
20231108,135400,1989726460,2750,2750,2750,2750,51
|
|
20231108,135300,1989586210,2755,2760,2760,2755,668
|
|
20231108,135200,1987743380,2750,2750,2750,2750,0
|
|
20231108,135100,1987743380,2750,2750,2750,2750,0
|
|
20231108,135000,1987743380,2750,2750,2750,2750,164
|
|
20231108,134900,1987292380,2755,2755,2755,2755,200
|
|
20231108,134800,1986741380,2750,2750,2750,2750,3
|
|
20231108,134700,1986733130,2750,2750,2750,2750,80
|
|
20231108,134600,1986513130,2750,2750,2750,2750,5
|
|
20231108,134500,1986499380,2755,2755,2755,2755,150
|
|
20231108,134400,1986086130,2755,2755,2755,2750,1388
|
|
20231108,134300,1982267570,2755,2755,2755,2755,200
|
|
20231108,134200,1981716570,2755,2755,2755,2755,157
|
|
20231108,134100,1981284035,2755,2755,2755,2755,13
|
|
20231108,134000,1981248220,2755,2755,2755,2755,100
|
|
20231108,133900,1980972720,2755,2750,2755,2750,777
|
|
20231108,133800,1978832905,2750,2750,2750,2750,102
|
|
20231108,133700,1978552405,2740,2735,2745,2735,7325
|
|
20231108,133600,1958481160,2735,2750,2750,2735,3634
|
|
20231108,133500,1948516780,2755,2755,2760,2755,394
|
|
20231108,133400,1947431305,2755,2750,2755,2750,853
|
|
20231108,133300,1945083025,2750,2745,2755,2745,1359
|
|
20231108,133200,1941347380,2735,2755,2755,2735,17758
|
|
20231108,133100,1892653200,2755,2755,2755,2755,5
|
|
20231108,133000,1892639425,2760,2760,2760,2760,0
|
|
20231108,132900,1892639425,2760,2760,2760,2760,60
|
|
20231108,132800,1892473825,2760,2755,2760,2755,1474
|
|
20231108,132700,1888412950,2755,2755,2755,2755,296
|
|
20231108,132600,1887597470,2755,2760,2760,2755,560
|
|
20231108,132500,1886054475,2755,2750,2755,2750,2257
|
|
20231108,132400,1879845655,2750,2755,2755,2750,3601
|
|
20231108,132300,1869930050,2755,2755,2755,2755,1050
|
|
20231108,132200,1867037300,2760,2765,2765,2755,7521
|
|
20231108,132100,1846279865,2765,2770,2770,2765,3120
|
|
20231108,132000,1837648065,2770,2770,2770,2770,2358
|
|
20231108,131900,1831116405,2770,2770,2770,2770,650
|
|
20231108,131800,1829315905,2770,2770,2770,2770,461
|
|
20231108,131700,1828038935,2770,2775,2775,2770,1001
|
|
20231108,131600,1825261165,2770,2780,2780,2770,235
|
|
20231108,131500,1824609660,2775,2775,2775,2775,1523
|
|
20231108,131400,1820383335,2780,2780,2780,2780,218
|
|
20231108,131300,1819777295,2780,2785,2785,2780,391
|
|
20231108,131200,1818688365,2795,2780,2795,2780,2591
|
|
20231108,131100,1811479735,2775,2775,2775,2775,0
|
|
20231108,131000,1811479735,2775,2780,2780,2775,1886
|
|
20231108,130900,1806244290,2780,2785,2785,2780,2051
|
|
20231108,130800,1800542450,2780,2780,2780,2780,0
|
|
20231108,130700,1800542450,2780,2780,2780,2780,0
|
|
20231108,130600,1800542450,2780,2780,2780,2780,1015
|
|
20231108,130500,1797720750,2780,2785,2785,2775,4593
|
|
20231108,130400,1784945620,2795,2790,2795,2790,500
|
|
20231108,130300,1783548125,2795,2795,2795,2795,0
|
|
20231108,130200,1783548125,2795,2795,2795,2795,0
|
|
20231108,130100,1783548125,2795,2790,2795,2790,2
|
|
20231108,130000,1783542540,2790,2790,2800,2790,651
|
|
20231108,125900,1781724225,2785,2780,2785,2780,1882
|
|
20231108,125800,1776484025,2785,2785,2785,2785,4
|
|
20231108,125700,1776472885,2785,2785,2785,2785,151
|
|
20231108,125600,1776052350,2785,2785,2785,2785,1301
|
|
20231108,125500,1772429065,2790,2790,2790,2790,200
|
|
20231108,125400,1771871065,2790,2790,2790,2790,2910
|
|
20231108,125300,1763752165,2790,2790,2800,2790,1139
|
|
20231108,125200,1760574310,2790,2790,2790,2790,2272
|
|
20231108,125100,1754235430,2795,2795,2795,2790,1354
|
|
20231108,125000,1750453075,2800,2790,2800,2790,85
|
|
20231108,124900,1750215635,2795,2790,2800,2790,569
|
|
20231108,124800,1748625505,2790,2790,2790,2790,418
|
|
20231108,124700,1747459285,2795,2800,2800,2795,438
|
|
20231108,124600,1746235070,2800,2805,2805,2800,1534
|
|
20231108,124500,1741934260,2800,2805,2810,2800,4609
|
|
20231108,124400,1729004285,2805,2800,2805,2800,2348
|
|
20231108,124300,1722422510,2800,2790,2800,2790,1390
|
|
20231108,124200,1718538560,2795,2790,2795,2785,3347
|
|
20231108,124100,1709192500,2780,2785,2785,2780,355
|
|
20231108,124000,1708205440,2785,2775,2785,2775,1030
|
|
20231108,123900,1705340330,2775,2780,2780,2775,1708
|
|
20231108,123800,1700593165,2780,2785,2785,2780,7254
|
|
20231108,123700,1680397945,2785,2790,2790,2785,769
|
|
20231108,123600,1678255530,2795,2785,2800,2785,3345
|
|
20231108,123500,1668919385,2795,2805,2810,2790,15886
|
|
20231108,123400,1624533360,2805,2795,2810,2795,8438
|
|
20231108,123300,1600873045,2795,2785,2805,2785,16289
|
|
20231108,123200,1555336880,2790,2800,2805,2785,16951
|
|
20231108,123100,1507993645,2805,2810,2810,2790,22607
|
|
20231108,123000,1444689720,2810,2805,2835,2800,30316
|
|
20231108,122900,1359410870,2805,2805,2810,2795,18646
|
|
20231108,122800,1307151900,2810,2795,2815,2795,28358
|
|
20231108,122700,1227656815,2795,2785,2795,2785,2838
|
|
20231108,122600,1219740710,2780,2775,2780,2775,1508
|
|
20231108,122500,1215549720,2785,2780,2785,2780,1800
|
|
20231108,122400,1210537925,2780,2780,2780,2780,1165
|
|
20231108,122300,1207299225,2775,2775,2775,2775,0
|
|
20231108,122200,1207299225,2775,2775,2775,2775,0
|
|
20231108,122100,1207299225,2775,2775,2775,2775,1001
|
|
20231108,122000,1204521450,2780,2780,2780,2780,300
|
|
20231108,121900,1203687450,2775,2780,2780,2775,1887
|
|
20231108,121800,1198450765,2785,2785,2785,2785,1
|
|
20231108,121700,1198447980,2780,2780,2780,2780,0
|
|
20231108,121600,1198447980,2780,2780,2780,2780,0
|
|
20231108,121500,1198447980,2780,2775,2780,2775,8444
|
|
20231108,121400,1175015245,2775,2775,2775,2775,213
|
|
20231108,121300,1174424170,2770,2770,2770,2770,200
|
|
20231108,121200,1173870170,2770,2770,2770,2770,210
|
|
20231108,121100,1173288470,2770,2770,2770,2770,50
|
|
20231108,121000,1173149970,2770,2770,2770,2770,347
|
|
20231108,120900,1172188780,2775,2770,2775,2770,21
|
|
20231108,120800,1172130520,2775,2775,2775,2775,9
|
|
20231108,120700,1172105545,2775,2775,2775,2775,100
|
|
20231108,120600,1171828045,2770,2770,2775,2770,272
|
|
20231108,120500,1171074355,2770,2770,2770,2770,52
|
|
20231108,120400,1170930315,2770,2770,2770,2770,43
|
|
20231108,120300,1170811205,2770,2770,2770,2770,397
|
|
20231108,120200,1169711515,2775,2775,2775,2775,41
|
|
20231108,120100,1169597740,2770,2770,2770,2770,255
|
|
20231108,120000,1168891390,2770,2770,2770,2770,1
|
|
20231108,115900,1168888620,2770,2770,2770,2770,11
|
|
20231108,115800,1168858150,2775,2775,2775,2770,7734
|
|
20231108,115700,1147396935,2780,2780,2780,2780,0
|
|
20231108,115600,1147396935,2780,2785,2785,2780,1739
|
|
20231108,115500,1142557015,2785,2785,2785,2785,168
|
|
20231108,115400,1142089135,2785,2785,2785,2780,152
|
|
20231108,115300,1141665820,2780,2780,2780,2780,395
|
|
20231108,115200,1140567720,2785,2785,2785,2785,1
|
|
20231108,115100,1140564935,2785,2785,2785,2785,3
|
|
20231108,115000,1140556580,2785,2785,2785,2785,157
|
|
20231108,114900,1140119335,2785,2785,2785,2785,5
|
|
20231108,114800,1140105410,2785,2785,2785,2785,1
|
|
20231108,114700,1140102625,2785,2790,2790,2780,3696
|
|
20231108,114600,1129808840,2785,2790,2795,2785,1887
|
|
20231108,114500,1124541685,2790,2790,2790,2790,2959
|
|
20231108,114400,1116286075,2790,2790,2790,2785,850
|
|
20231108,114300,1113918400,2790,2785,2790,2785,766
|
|
20231108,114200,1111784120,2785,2785,2785,2785,51
|
|
20231108,114100,1111642085,2780,2785,2785,2780,2396
|
|
20231108,114000,1104978215,2790,2790,2790,2790,3543
|
|
20231108,113900,1095093245,2785,2785,2785,2785,603
|
|
20231108,113800,1093413890,2785,2780,2785,2780,6874
|
|
20231108,113700,1074275520,2775,2775,2775,2775,842
|
|
20231108,113600,1071938970,2775,2770,2775,2770,3730
|
|
20231108,113500,1061606065,2770,2770,2770,2770,3210
|
|
20231108,113400,1052714365,2770,2770,2770,2770,0
|
|
20231108,113300,1052714365,2770,2770,2770,2770,0
|
|
20231108,113200,1052714365,2770,2775,2775,2770,1001
|
|
20231108,113100,1049941590,2775,2775,2775,2775,0
|
|
20231108,113000,1049941590,2775,2775,2775,2775,2427
|
|
20231108,112900,1043206665,2775,2775,2780,2775,502
|
|
20231108,112800,1041813610,2780,2780,2780,2780,510
|
|
20231108,112700,1040395810,2775,2775,2775,2775,0
|
|
20231108,112600,1040395810,2775,2775,2775,2775,0
|
|
20231108,112500,1040395810,2775,2775,2775,2775,90
|
|
20231108,112400,1040146060,2775,2775,2775,2775,0
|
|
20231108,112300,1040146060,2775,2775,2775,2775,2150
|
|
20231108,112200,1034179810,2780,2780,2780,2780,6
|
|
20231108,112100,1034163130,2780,2780,2780,2780,1010
|
|
20231108,112000,1031355330,2780,2780,2780,2780,96
|
|
20231108,111900,1031088450,2780,2780,2780,2780,2003
|
|
20231108,111800,1025520110,2775,2775,2775,2775,0
|
|
20231108,111700,1025520110,2775,2780,2780,2775,350
|
|
20231108,111600,1024548610,2780,2780,2780,2780,700
|
|
20231108,111500,1022602610,2775,2775,2775,2775,0
|
|
20231108,111400,1022602610,2775,2775,2775,2775,23
|
|
20231108,111300,1022538785,2775,2775,2775,2775,0
|
|
20231108,111200,1022538785,2775,2775,2775,2775,975
|
|
20231108,111100,1019833160,2775,2770,2775,2770,673
|
|
20231108,111000,1017968945,2775,2775,2775,2775,74
|
|
20231108,110900,1017763595,2775,2770,2775,2770,1666
|
|
20231108,110800,1013140775,2770,2770,2770,2770,0
|
|
20231108,110700,1013140775,2770,2770,2770,2770,0
|
|
20231108,110600,1013140775,2770,2770,2770,2770,0
|
|
20231108,110500,1013140775,2770,2770,2770,2770,57
|
|
20231108,110400,1012982885,2770,2770,2770,2770,2094
|
|
20231108,110300,1007182505,2775,2775,2775,2775,1021
|
|
20231108,110200,1004349230,2775,2775,2775,2775,3124
|
|
20231108,110100,995680130,2780,2780,2780,2780,0
|
|
20231108,110000,995680130,2780,2780,2780,2780,12
|
|
20231108,105900,995646770,2780,2775,2780,2775,2207
|
|
20231108,105800,989516345,2775,2775,2775,2775,950
|
|
20231108,105700,986880095,2775,2780,2780,2775,267
|
|
20231108,105600,986137985,2785,2785,2785,2780,650
|
|
20231108,105500,984329110,2785,2785,2785,2785,952
|
|
20231108,105400,981677790,2780,2780,2780,2780,187
|
|
20231108,105300,981157930,2780,2780,2780,2780,560
|
|
20231108,105200,979601130,2780,2785,2785,2780,1137
|
|
20231108,105100,976435270,2785,2785,2785,2780,1475
|
|
20231108,105000,972329545,2785,2780,2785,2780,2037
|
|
20231108,104900,966666240,2780,2775,2780,2775,160
|
|
20231108,104800,966222235,2770,2775,2775,2770,50
|
|
20231108,104700,966083490,2775,2770,2775,2770,1350
|
|
20231108,104600,962338185,2770,2770,2770,2770,913
|
|
20231108,104500,959809175,2765,2765,2765,2765,92
|
|
20231108,104400,959554795,2765,2765,2765,2765,1
|
|
20231108,104300,959552030,2765,2765,2765,2765,0
|
|
20231108,104200,959552030,2765,2770,2770,2765,1359
|
|
20231108,104100,955790735,2770,2770,2770,2770,114
|
|
20231108,104000,955474955,2765,2765,2765,2765,0
|
|
20231108,103900,955474955,2765,2765,2765,2765,88
|
|
20231108,103800,955231635,2760,2760,2760,2760,920
|
|
20231108,103700,952692435,2765,2765,2765,2760,2877
|
|
20231108,103600,944748145,2765,2765,2765,2765,3612
|
|
20231108,103500,934760965,2765,2765,2765,2765,0
|
|
20231108,103400,934760965,2765,2765,2765,2765,501
|
|
20231108,103300,933375700,2765,2765,2770,2765,6190
|
|
20231108,103200,916258745,2770,2770,2770,2770,1
|
|
20231108,103100,916255975,2775,2775,2775,2770,5468
|
|
20231108,103000,901085790,2770,2760,2770,2760,1899
|
|
20231108,102900,895832405,2760,2765,2765,2760,2733
|
|
20231108,102800,888285320,2765,2765,2765,2765,157
|
|
20231108,102700,887851215,2770,2760,2770,2760,2643
|
|
20231108,102600,880545740,2760,2760,2760,2760,1626
|
|
20231108,102500,876057980,2765,2765,2765,2760,509
|
|
20231108,102400,874653095,2765,2760,2765,2760,300
|
|
20231108,102300,873824595,2760,2765,2765,2760,2808
|
|
20231108,102200,866074510,2765,2765,2765,2765,3308
|
|
20231108,102100,856927890,2765,2770,2770,2765,179
|
|
20231108,102000,856432950,2770,2770,2770,2765,3389
|
|
20231108,101900,847047150,2770,2775,2775,2770,1284
|
|
20231108,101800,843489050,2780,2780,2780,2780,0
|
|
20231108,101700,843489050,2780,2780,2780,2780,942
|
|
20231108,101600,840870290,2780,2780,2780,2780,280
|
|
20231108,101500,840091890,2785,2785,2785,2785,1
|
|
20231108,101400,840089105,2785,2785,2790,2785,5828
|
|
20231108,101300,823858105,2785,2790,2790,2785,1005
|
|
20231108,101200,821054360,2790,2790,2790,2785,1178
|
|
20231108,101100,817767990,2790,2790,2790,2785,5153
|
|
20231108,101000,803415250,2790,2800,2800,2785,5587
|
|
20231108,100900,787823925,2800,2790,2800,2790,7442
|
|
20231108,100800,766997495,2790,2785,2800,2785,7049
|
|
20231108,100700,747309810,2780,2760,2780,2760,8285
|
|
20231108,100600,724340010,2760,2760,2765,2755,6947
|
|
20231108,100500,705172780,2760,2760,2760,2760,530
|
|
20231108,100400,703709980,2760,2760,2760,2760,485
|
|
20231108,100300,702371380,2760,2760,2760,2760,3
|
|
20231108,100200,702363100,2760,2760,2760,2760,102
|
|
20231108,100100,702081580,2765,2765,2765,2765,564
|
|
20231108,100000,700522120,2765,2765,2765,2765,236
|
|
20231108,095900,699869580,2765,2765,2765,2765,738
|
|
20231108,095800,697829010,2765,2760,2765,2760,505
|
|
20231108,095700,696432690,2770,2765,2770,2765,304
|
|
20231108,095600,695590720,2760,2760,2760,2760,1
|
|
20231108,095500,695587960,2760,2765,2765,2760,450
|
|
20231108,095400,694345210,2760,2765,2765,2760,1738
|
|
20231108,095300,689541055,2765,2770,2770,2765,745
|
|
20231108,095200,687477570,2770,2765,2770,2765,619
|
|
20231108,095100,685766020,2765,2765,2770,2765,5982
|
|
20231108,095000,669210790,2760,2760,2760,2760,101
|
|
20231108,094900,668932030,2760,2760,2760,2755,4943
|
|
20231108,094800,655289845,2755,2760,2760,2755,758
|
|
20231108,094700,653199250,2760,2760,2760,2760,2945
|
|
20231108,094600,645071050,2765,2765,2765,2765,0
|
|
20231108,094500,645071050,2765,2760,2765,2760,1908
|
|
20231108,094400,639803700,2755,2760,2760,2755,2218
|
|
20231108,094300,633693100,2760,2760,2760,2755,6039
|
|
20231108,094200,617030460,2760,2760,2760,2760,176
|
|
20231108,094100,616544700,2760,2760,2760,2760,4069
|
|
20231108,094000,605314260,2760,2760,2760,2760,10464
|
|
20231108,093900,576433620,2760,2765,2765,2760,7296
|
|
20231108,093800,556271780,2770,2775,2775,2770,568
|
|
20231108,093700,554696770,2775,2770,2775,2770,4006
|
|
20231108,093600,543600120,2770,2765,2770,2760,6835
|
|
20231108,093500,524692795,2765,2770,2770,2765,2472
|
|
20231108,093400,517855665,2770,2765,2770,2765,7629
|
|
20231108,093300,496745450,2765,2775,2775,2765,4075
|
|
20231108,093200,485449795,2775,2775,2775,2770,2630
|
|
20231108,093100,478152440,2785,2775,2785,2775,2132
|
|
20231108,093000,472232320,2775,2780,2785,2775,5204
|
|
20231108,092900,457777090,2780,2790,2795,2780,9785
|
|
20231108,092800,430510845,2785,2780,2795,2770,31264
|
|
20231108,092700,343489670,2775,2775,2790,2775,5932
|
|
20231108,092600,326987885,2780,2770,2785,2770,7258
|
|
20231108,092500,306840835,2775,2770,2775,2765,386
|
|
20231108,092400,305771610,2765,2770,2775,2765,1167
|
|
20231108,092300,302539295,2770,2760,2770,2760,490
|
|
20231108,092200,301184370,2765,2760,2765,2760,717
|
|
20231108,092100,299205445,2765,2770,2770,2755,2886
|
|
20231108,092000,291243215,2770,2775,2775,2770,4354
|
|
20231108,091900,279164110,2775,2775,2780,2775,2691
|
|
20231108,091800,271696325,2770,2765,2770,2755,2673
|
|
20231108,091700,264311330,2760,2760,2760,2760,1213
|
|
20231108,091600,260963450,2760,2775,2775,2760,1521
|
|
20231108,091500,256760035,2765,2760,2775,2760,4366
|
|
20231108,091400,244687640,2770,2780,2780,2760,8624
|
|
20231108,091300,220846605,2780,2775,2780,2770,4785
|
|
20231108,091200,207589295,2770,2770,2770,2770,1907
|
|
20231108,091100,202306905,2775,2775,2780,2775,3299
|
|
20231108,091000,193147295,2775,2760,2775,2760,4623
|
|
20231108,090900,180345105,2755,2760,2760,2755,151
|
|
20231108,090800,179928400,2765,2760,2765,2760,1764
|
|
20231108,090700,175059260,2770,2770,2770,2765,3467
|
|
20231108,090600,165462890,2765,2760,2770,2755,7637
|
|
20231108,090500,144362800,2765,2770,2770,2765,2429
|
|
20231108,090400,137637270,2775,2775,2775,2765,3274
|
|
20231108,090300,128568135,2780,2770,2785,2770,4828
|
|
20231108,090200,115164650,2770,2760,2780,2760,10766
|
|
20231108,090100,85349705,2745,2735,2760,2735,12560
|
|
20231108,090000,50828985,2735,2735,2740,2725,17298
|