602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,185800,1645143740,2745,2745,2745,2745,0
|
|
20231109,185700,1645143740,2745,2745,2745,2745,0
|
|
20231109,185600,1645143740,2745,2745,2745,2745,0
|
|
20231109,185500,1645143740,2745,2745,2745,2745,0
|
|
20231109,185400,1645143740,2745,2745,2745,2745,0
|
|
20231109,185300,1645143740,2745,2745,2745,2745,0
|
|
20231109,185200,1645143740,2745,2745,2745,2745,0
|
|
20231109,185100,1645143740,2745,2745,2745,2745,0
|
|
20231109,185000,1645143740,2745,2745,2745,2745,0
|
|
20231109,184900,1645143740,2745,2745,2745,2745,0
|
|
20231109,184800,1645143740,2745,2745,2745,2745,0
|
|
20231109,184700,1645143740,2745,2745,2745,2745,0
|
|
20231109,184600,1645143740,2745,2745,2745,2745,0
|
|
20231109,184500,1645143740,2745,2745,2745,2745,0
|
|
20231109,184400,1645143740,2745,2745,2745,2745,0
|
|
20231109,184300,1645143740,2745,2745,2745,2745,0
|
|
20231109,184200,1645143740,2745,2745,2745,2745,0
|
|
20231109,184100,1645143740,2745,2745,2745,2745,0
|
|
20231109,184000,1645143740,2745,2745,2745,2745,0
|
|
20231109,183900,1645143740,2745,2745,2745,2745,0
|
|
20231109,183800,1645143740,2745,2745,2745,2745,0
|
|
20231109,183700,1645143740,2745,2745,2745,2745,0
|
|
20231109,183600,1645143740,2745,2745,2745,2745,0
|
|
20231109,183500,1645143740,2745,2745,2745,2745,0
|
|
20231109,183400,1645143740,2745,2745,2745,2745,0
|
|
20231109,183300,1645143740,2745,2745,2745,2745,0
|
|
20231109,183200,1645143740,2745,2745,2745,2745,0
|
|
20231109,183100,1645143740,2745,2745,2745,2745,0
|
|
20231109,183000,1645143740,2745,2745,2745,2745,0
|
|
20231109,182900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,182800,1645143740,2745,2745,2745,2745,0
|
|
20231109,182700,1645143740,2745,2745,2745,2745,0
|
|
20231109,182600,1645143740,2745,2745,2745,2745,0
|
|
20231109,182500,1645143740,2745,2745,2745,2745,0
|
|
20231109,182400,1645143740,2745,2745,2745,2745,0
|
|
20231109,182300,1645143740,2745,2745,2745,2745,0
|
|
20231109,182200,1645143740,2745,2745,2745,2745,0
|
|
20231109,182100,1645143740,2745,2745,2745,2745,0
|
|
20231109,182000,1645143740,2745,2745,2745,2745,0
|
|
20231109,181900,1645143740,2745,2745,2745,2745,0
|
|
20231109,181800,1645143740,2745,2745,2745,2745,0
|
|
20231109,181700,1645143740,2745,2745,2745,2745,0
|
|
20231109,181600,1645143740,2745,2745,2745,2745,0
|
|
20231109,181500,1645143740,2745,2745,2745,2745,0
|
|
20231109,181400,1645143740,2745,2745,2745,2745,0
|
|
20231109,181300,1645143740,2745,2745,2745,2745,0
|
|
20231109,181200,1645143740,2745,2745,2745,2745,0
|
|
20231109,181100,1645143740,2745,2745,2745,2745,0
|
|
20231109,181000,1645143740,2745,2745,2745,2745,0
|
|
20231109,180900,1645143740,2745,2745,2745,2745,0
|
|
20231109,180800,1645143740,2745,2745,2745,2745,0
|
|
20231109,180700,1645143740,2745,2745,2745,2745,0
|
|
20231109,180600,1645143740,2745,2745,2745,2745,0
|
|
20231109,180500,1645143740,2745,2745,2745,2745,0
|
|
20231109,180400,1645143740,2745,2745,2745,2745,0
|
|
20231109,180300,1645143740,2745,2745,2745,2745,0
|
|
20231109,180200,1645143740,2745,2745,2745,2745,0
|
|
20231109,180100,1645143740,2745,2745,2745,2745,0
|
|
20231109,180000,1645143740,2745,2745,2745,2745,0
|
|
20231109,175900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,175800,1645143740,2745,2745,2745,2745,0
|
|
20231109,175700,1645143740,2745,2745,2745,2745,0
|
|
20231109,175600,1645143740,2745,2745,2745,2745,0
|
|
20231109,175500,1645143740,2745,2745,2745,2745,0
|
|
20231109,175400,1645143740,2745,2745,2745,2745,0
|
|
20231109,175300,1645143740,2745,2745,2745,2745,0
|
|
20231109,175200,1645143740,2745,2745,2745,2745,0
|
|
20231109,175100,1645143740,2745,2745,2745,2745,0
|
|
20231109,175000,1645143740,2745,2745,2745,2745,0
|
|
20231109,174900,1645143740,2745,2745,2745,2745,0
|
|
20231109,174800,1645143740,2745,2745,2745,2745,0
|
|
20231109,174700,1645143740,2745,2745,2745,2745,0
|
|
20231109,174600,1645143740,2745,2745,2745,2745,0
|
|
20231109,174500,1645143740,2745,2745,2745,2745,0
|
|
20231109,174400,1645143740,2745,2745,2745,2745,0
|
|
20231109,174300,1645143740,2745,2745,2745,2745,0
|
|
20231109,174200,1645143740,2745,2745,2745,2745,0
|
|
20231109,174100,1645143740,2745,2745,2745,2745,0
|
|
20231109,174000,1645143740,2745,2745,2745,2745,0
|
|
20231109,173900,1645143740,2745,2745,2745,2745,0
|
|
20231109,173800,1645143740,2745,2745,2745,2745,0
|
|
20231109,173700,1645143740,2745,2745,2745,2745,0
|
|
20231109,173600,1645143740,2745,2745,2745,2745,0
|
|
20231109,173500,1645143740,2745,2745,2745,2745,0
|
|
20231109,173400,1645143740,2745,2745,2745,2745,0
|
|
20231109,173300,1645143740,2745,2745,2745,2745,0
|
|
20231109,173200,1645143740,2745,2745,2745,2745,0
|
|
20231109,173100,1645143740,2745,2745,2745,2745,0
|
|
20231109,173000,1645143740,2745,2745,2745,2745,0
|
|
20231109,172900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,172800,1645143740,2745,2745,2745,2745,0
|
|
20231109,172700,1645143740,2745,2745,2745,2745,0
|
|
20231109,172600,1645143740,2745,2745,2745,2745,0
|
|
20231109,172500,1645143740,2745,2745,2745,2745,0
|
|
20231109,172400,1645143740,2745,2745,2745,2745,0
|
|
20231109,172300,1645143740,2745,2745,2745,2745,0
|
|
20231109,172200,1645143740,2745,2745,2745,2745,0
|
|
20231109,172100,1645143740,2745,2745,2745,2745,0
|
|
20231109,172000,1645143740,2745,2745,2745,2745,0
|
|
20231109,171900,1645143740,2745,2745,2745,2745,0
|
|
20231109,171800,1645143740,2745,2745,2745,2745,0
|
|
20231109,171700,1645143740,2745,2745,2745,2745,0
|
|
20231109,171600,1645143740,2745,2745,2745,2745,0
|
|
20231109,171500,1645143740,2745,2745,2745,2745,0
|
|
20231109,171400,1645143740,2745,2745,2745,2745,0
|
|
20231109,171300,1645143740,2745,2745,2745,2745,0
|
|
20231109,171200,1645143740,2745,2745,2745,2745,0
|
|
20231109,171100,1645143740,2745,2745,2745,2745,0
|
|
20231109,171000,1645143740,2745,2745,2745,2745,0
|
|
20231109,170900,1645143740,2745,2745,2745,2745,0
|
|
20231109,170800,1645143740,2745,2745,2745,2745,0
|
|
20231109,170700,1645143740,2745,2745,2745,2745,0
|
|
20231109,170600,1645143740,2745,2745,2745,2745,0
|
|
20231109,170500,1645143740,2745,2745,2745,2745,0
|
|
20231109,170400,1645143740,2745,2745,2745,2745,0
|
|
20231109,170300,1645143740,2745,2745,2745,2745,0
|
|
20231109,170200,1645143740,2745,2745,2745,2745,0
|
|
20231109,170100,1645143740,2745,2745,2745,2745,0
|
|
20231109,170000,1645143740,2745,2745,2745,2745,0
|
|
20231109,165900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,165800,1645143740,2745,2745,2745,2745,0
|
|
20231109,165700,1645143740,2745,2745,2745,2745,0
|
|
20231109,165600,1645143740,2745,2745,2745,2745,0
|
|
20231109,165500,1645143740,2745,2745,2745,2745,0
|
|
20231109,165400,1645143740,2745,2745,2745,2745,0
|
|
20231109,165300,1645143740,2745,2745,2745,2745,0
|
|
20231109,165200,1645143740,2745,2745,2745,2745,0
|
|
20231109,165100,1645143740,2745,2745,2745,2745,0
|
|
20231109,165000,1645143740,2745,2745,2745,2745,0
|
|
20231109,164900,1645143740,2745,2745,2745,2745,0
|
|
20231109,164800,1645143740,2745,2745,2745,2745,0
|
|
20231109,164700,1645143740,2745,2745,2745,2745,0
|
|
20231109,164600,1645143740,2745,2745,2745,2745,0
|
|
20231109,164500,1645143740,2745,2745,2745,2745,0
|
|
20231109,164400,1645143740,2745,2745,2745,2745,0
|
|
20231109,164300,1645143740,2745,2745,2745,2745,0
|
|
20231109,164200,1645143740,2745,2745,2745,2745,0
|
|
20231109,164100,1645143740,2745,2745,2745,2745,0
|
|
20231109,164000,1645143740,2745,2745,2745,2745,0
|
|
20231109,163900,1645143740,2745,2745,2745,2745,0
|
|
20231109,163800,1645143740,2745,2745,2745,2745,0
|
|
20231109,163700,1645143740,2745,2745,2745,2745,0
|
|
20231109,163600,1645143740,2745,2745,2745,2745,0
|
|
20231109,163500,1645143740,2745,2745,2745,2745,0
|
|
20231109,163400,1645143740,2745,2745,2745,2745,0
|
|
20231109,163300,1645143740,2745,2745,2745,2745,0
|
|
20231109,163200,1645143740,2745,2745,2745,2745,0
|
|
20231109,163100,1645143740,2745,2745,2745,2745,0
|
|
20231109,163000,1645143740,2745,2745,2745,2745,0
|
|
20231109,162900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,162800,1645143740,2745,2745,2745,2745,0
|
|
20231109,162700,1645143740,2745,2745,2745,2745,0
|
|
20231109,162600,1645143740,2745,2745,2745,2745,0
|
|
20231109,162500,1645143740,2745,2745,2745,2745,0
|
|
20231109,162400,1645143740,2745,2745,2745,2745,0
|
|
20231109,162300,1645143740,2745,2745,2745,2745,0
|
|
20231109,162200,1645143740,2745,2745,2745,2745,0
|
|
20231109,162100,1645143740,2745,2745,2745,2745,0
|
|
20231109,162000,1645143740,2745,2745,2745,2745,0
|
|
20231109,161900,1645143740,2745,2745,2745,2745,0
|
|
20231109,161800,1645143740,2745,2745,2745,2745,0
|
|
20231109,161700,1645143740,2745,2745,2745,2745,0
|
|
20231109,161600,1645143740,2745,2745,2745,2745,0
|
|
20231109,161500,1645143740,2745,2745,2745,2745,0
|
|
20231109,161400,1645143740,2745,2745,2745,2745,0
|
|
20231109,161300,1645143740,2745,2745,2745,2745,0
|
|
20231109,161200,1645143740,2745,2745,2745,2745,0
|
|
20231109,161100,1645143740,2745,2745,2745,2745,0
|
|
20231109,161000,1645143740,2745,2745,2745,2745,0
|
|
20231109,160900,1645143740,2745,2745,2745,2745,0
|
|
20231109,160800,1645143740,2745,2745,2745,2745,0
|
|
20231109,160700,1645143740,2745,2745,2745,2745,0
|
|
20231109,160600,1645143740,2745,2745,2745,2745,0
|
|
20231109,160500,1645143740,2745,2745,2745,2745,0
|
|
20231109,160400,1645143740,2745,2745,2745,2745,0
|
|
20231109,160300,1645143740,2745,2745,2745,2745,0
|
|
20231109,160200,1645143740,2745,2745,2745,2745,0
|
|
20231109,160100,1645143740,2745,2745,2745,2745,0
|
|
20231109,160000,1645143740,2745,2745,2745,2745,0
|
|
20231109,155900,1645143740,2745,2745,2745,2745,12373
|
|
20231109,155800,1645143740,2745,2745,2745,2745,0
|
|
20231109,155700,1645143740,2745,2745,2745,2745,0
|
|
20231109,155600,1645143740,2745,2745,2745,2745,0
|
|
20231109,155500,1645143740,2745,2745,2745,2745,0
|
|
20231109,155400,1645143740,2745,2745,2745,2745,0
|
|
20231109,155300,1645143740,2745,2745,2745,2745,0
|
|
20231109,155200,1645143740,2745,2745,2745,2745,0
|
|
20231109,155100,1645143740,2745,2745,2745,2745,0
|
|
20231109,155000,1645143740,2745,2745,2745,2745,0
|
|
20231109,154900,1645143740,2745,2745,2745,2745,0
|
|
20231109,154800,1645143740,2745,2745,2745,2745,0
|
|
20231109,154700,1645143740,2745,2745,2745,2745,0
|
|
20231109,154600,1645143740,2745,2745,2745,2745,0
|
|
20231109,154500,1645143740,2745,2745,2745,2745,0
|
|
20231109,154400,1645143740,2745,2745,2745,2745,0
|
|
20231109,154300,1645143740,2745,2745,2745,2745,0
|
|
20231109,154200,1645143740,2745,2745,2745,2745,0
|
|
20231109,154100,1645143740,2745,2745,2745,2745,0
|
|
20231109,154000,1645143740,2745,2745,2745,2745,0
|
|
20231109,153900,1645143740,2745,2745,2745,2745,0
|
|
20231109,153800,1645143740,2745,2745,2745,2745,0
|
|
20231109,153700,1645143740,2745,2745,2745,2745,0
|
|
20231109,153600,1645143740,2745,2745,2745,2745,0
|
|
20231109,153500,1645143740,2745,2745,2745,2745,0
|
|
20231109,153400,1645143740,2745,2745,2745,2745,0
|
|
20231109,153300,1645143740,2745,2745,2745,2745,0
|
|
20231109,153200,1645143740,2745,2745,2745,2745,0
|
|
20231109,153100,1645143740,2745,2745,2745,2745,0
|
|
20231109,153000,1645143740,2745,2745,2745,2745,12373
|
|
20231109,152900,1611179855,2745,2745,2745,2745,0
|
|
20231109,152800,1611179855,2745,2745,2745,2745,0
|
|
20231109,152700,1611179855,2745,2745,2745,2745,0
|
|
20231109,152600,1611179855,2745,2745,2745,2745,0
|
|
20231109,152500,1611179855,2745,2745,2745,2745,0
|
|
20231109,152400,1611179855,2745,2745,2745,2745,0
|
|
20231109,152300,1611179855,2745,2745,2745,2745,0
|
|
20231109,152200,1611179855,2745,2745,2745,2745,0
|
|
20231109,152100,1611179855,2745,2745,2745,2745,0
|
|
20231109,152000,1611179855,2745,2745,2745,2745,0
|
|
20231109,151900,1611179855,2745,2750,2755,2745,3051
|
|
20231109,151800,1602800445,2755,2755,2765,2750,1808
|
|
20231109,151700,1597819380,2750,2750,2765,2750,107
|
|
20231109,151600,1597525090,2755,2755,2755,2750,63
|
|
20231109,151500,1597351800,2750,2750,2755,2750,2229
|
|
20231109,151400,1591220190,2755,2755,2755,2755,0
|
|
20231109,151300,1591220190,2755,2750,2755,2750,1021
|
|
20231109,151200,1588412435,2755,2755,2755,2755,2
|
|
20231109,151100,1588406925,2755,2755,2755,2755,0
|
|
20231109,151000,1588406925,2755,2755,2755,2750,2322
|
|
20231109,150900,1582021265,2750,2755,2755,2750,36
|
|
20231109,150800,1581922260,2755,2750,2755,2750,559
|
|
20231109,150700,1580382235,2755,2750,2755,2750,1637
|
|
20231109,150600,1575874890,2750,2750,2750,2750,1
|
|
20231109,150500,1575872140,2755,2760,2760,2750,3212
|
|
20231109,150400,1567022815,2760,2760,2760,2760,1403
|
|
20231109,150300,1563150535,2760,2760,2760,2760,1000
|
|
20231109,150200,1560390535,2760,2760,2760,2760,8454
|
|
20231109,150100,1537057495,2760,2760,2760,2760,4938
|
|
20231109,150000,1523428615,2760,2760,2760,2760,0
|
|
20231109,145900,1523428615,2760,2760,2760,2760,0
|
|
20231109,145800,1523428615,2760,2760,2760,2760,500
|
|
20231109,145700,1522048615,2760,2760,2760,2760,0
|
|
20231109,145600,1522048615,2760,2760,2760,2760,0
|
|
20231109,145500,1522048615,2760,2765,2765,2760,1000
|
|
20231109,145400,1519287170,2770,2765,2770,2765,2977
|
|
20231109,145300,1511055735,2765,2765,2765,2765,0
|
|
20231109,145200,1511055735,2765,2765,2765,2765,1
|
|
20231109,145100,1511052970,2770,2765,2775,2765,28
|
|
20231109,145000,1510975420,2765,2770,2770,2765,2
|
|
20231109,144900,1510969885,2765,2770,2775,2765,6502
|
|
20231109,144800,1492944405,2765,2770,2770,2765,3
|
|
20231109,144700,1492936100,2765,2765,2765,2765,560
|
|
20231109,144600,1491387700,2770,2770,2770,2765,443
|
|
20231109,144500,1490160595,2770,2770,2770,2770,6
|
|
20231109,144400,1490143975,2765,2765,2765,2765,150
|
|
20231109,144300,1489729225,2765,2765,2765,2765,0
|
|
20231109,144200,1489729225,2765,2760,2765,2760,1340
|
|
20231109,144100,1486024400,2760,2760,2760,2760,328
|
|
20231109,144000,1485119120,2755,2755,2755,2755,711
|
|
20231109,143900,1483160315,2760,2760,2760,2760,237
|
|
20231109,143800,1482506195,2760,2760,2760,2760,50
|
|
20231109,143700,1482368195,2755,2755,2755,2755,60
|
|
20231109,143600,1482202895,2755,2755,2755,2755,1
|
|
20231109,143500,1482200140,2760,2755,2760,2755,3
|
|
20231109,143400,1482191870,2760,2760,2760,2760,3
|
|
20231109,143300,1482183590,2760,2765,2765,2760,102
|
|
20231109,143200,1481902065,2760,2760,2765,2760,70
|
|
20231109,143100,1481708860,2760,2760,2760,2760,102
|
|
20231109,143000,1481427340,2765,2765,2765,2765,1
|
|
20231109,142900,1481424575,2755,2755,2755,2755,0
|
|
20231109,142800,1481424575,2755,2755,2755,2755,668
|
|
20231109,142700,1479584235,2755,2760,2760,2755,583
|
|
20231109,142600,1477978065,2755,2765,2765,2755,1753
|
|
20231109,142500,1473139785,2760,2765,2765,2760,1804
|
|
20231109,142400,1468158195,2760,2760,2760,2760,0
|
|
20231109,142300,1468158195,2760,2760,2760,2760,10
|
|
20231109,142200,1468130595,2760,2770,2770,2760,2271
|
|
20231109,142100,1461845140,2770,2765,2770,2765,101
|
|
20231109,142000,1461565870,2760,2760,2760,2760,0
|
|
20231109,141900,1461565870,2760,2765,2765,2760,1503
|
|
20231109,141800,1457417090,2770,2770,2770,2770,0
|
|
20231109,141700,1457417090,2770,2760,2770,2760,2262
|
|
20231109,141600,1451151980,2760,2760,2760,2760,0
|
|
20231109,141500,1451151980,2760,2760,2760,2760,0
|
|
20231109,141400,1451151980,2760,2765,2765,2760,1745
|
|
20231109,141300,1446327060,2760,2760,2760,2760,0
|
|
20231109,141200,1446327060,2760,2765,2765,2760,101
|
|
20231109,141100,1446047800,2765,2765,2765,2765,2
|
|
20231109,141000,1446042270,2760,2760,2760,2760,1465
|
|
20231109,140900,1441998870,2760,2760,2760,2760,1
|
|
20231109,140800,1441996110,2755,2755,2755,2755,0
|
|
20231109,140700,1441996110,2755,2755,2755,2755,779
|
|
20231109,140600,1439849965,2755,2755,2755,2755,3530
|
|
20231109,140500,1430124815,2755,2755,2755,2755,30
|
|
20231109,140400,1430042165,2755,2755,2755,2755,0
|
|
20231109,140300,1430042165,2755,2755,2755,2755,14
|
|
20231109,140200,1430003595,2755,2755,2760,2750,1621
|
|
20231109,140100,1425537740,2755,2755,2755,2750,61
|
|
20231109,140000,1425369960,2755,2755,2755,2750,240
|
|
20231109,135900,1424709945,2750,2750,2755,2750,3
|
|
20231109,135800,1424701690,2755,2755,2755,2750,186
|
|
20231109,135700,1424190170,2750,2755,2755,2750,143
|
|
20231109,135600,1423796220,2750,2755,2755,2750,503
|
|
20231109,135500,1422410655,2755,2755,2755,2755,200
|
|
20231109,135400,1421859655,2760,2760,2760,2760,239
|
|
20231109,135300,1421200015,2760,2755,2760,2755,6531
|
|
20231109,135200,1403207105,2755,2760,2760,2755,61
|
|
20231109,135100,1403038800,2760,2765,2765,2760,4240
|
|
20231109,135000,1391330525,2765,2765,2765,2760,2891
|
|
20231109,134900,1383339410,2765,2765,2765,2765,510
|
|
20231109,134800,1381929260,2765,2765,2765,2765,1219
|
|
20231109,134700,1378558725,2770,2770,2770,2770,15
|
|
20231109,134600,1378517175,2770,2770,2770,2770,3362
|
|
20231109,134500,1369204435,2765,2765,2765,2765,28
|
|
20231109,134400,1369127015,2765,2770,2770,2765,221
|
|
20231109,134300,1368515850,2770,2770,2770,2770,1
|
|
20231109,134200,1368513080,2765,2765,2765,2765,2
|
|
20231109,134100,1368507550,2760,2765,2765,2760,3177
|
|
20231109,134000,1359723150,2765,2765,2765,2765,2198
|
|
20231109,133900,1353645680,2765,2760,2765,2760,495
|
|
20231109,133800,1352277030,2760,2765,2765,2760,2593
|
|
20231109,133700,1345117840,2760,2760,2765,2760,511
|
|
20231109,133600,1343707430,2760,2760,2765,2760,2346
|
|
20231109,133500,1337232450,2770,2765,2770,2765,3806
|
|
20231109,133400,1326708830,2765,2770,2770,2765,548
|
|
20231109,133300,1325190875,2780,2770,2780,2770,1005
|
|
20231109,133200,1322407015,2770,2770,2770,2770,11
|
|
20231109,133100,1322376545,2770,2770,2775,2765,2711
|
|
20231109,133000,1314869615,2770,2770,2770,2770,1384
|
|
20231109,132900,1311035935,2765,2765,2765,2765,0
|
|
20231109,132800,1311035935,2765,2765,2765,2765,0
|
|
20231109,132700,1311035935,2765,2765,2765,2765,247
|
|
20231109,132600,1310352980,2770,2770,2770,2770,0
|
|
20231109,132500,1310352980,2770,2770,2770,2770,51
|
|
20231109,132400,1310211710,2770,2775,2775,2770,2554
|
|
20231109,132300,1303133725,2775,2775,2775,2775,40
|
|
20231109,132200,1303022725,2775,2775,2775,2775,1403
|
|
20231109,132100,1299129400,2780,2780,2780,2780,503
|
|
20231109,132000,1297731060,2780,2775,2780,2775,236
|
|
20231109,131900,1297075980,2775,2775,2775,2775,100
|
|
20231109,131800,1296798480,2775,2775,2775,2775,0
|
|
20231109,131700,1296798480,2775,2775,2775,2775,1366
|
|
20231109,131600,1293007830,2775,2775,2775,2775,2
|
|
20231109,131500,1293002280,2775,2775,2775,2775,0
|
|
20231109,131400,1293002280,2775,2775,2775,2775,1
|
|
20231109,131300,1292999505,2775,2775,2775,2775,216
|
|
20231109,131200,1292400105,2775,2775,2775,2775,4
|
|
20231109,131100,1292389005,2770,2775,2775,2765,3243
|
|
20231109,131000,1283404780,2775,2775,2775,2775,555
|
|
20231109,130900,1281864655,2775,2775,2775,2775,0
|
|
20231109,130800,1281864655,2775,2775,2775,2775,600
|
|
20231109,130700,1280199655,2780,2780,2780,2780,3
|
|
20231109,130600,1280191315,2780,2780,2780,2780,12
|
|
20231109,130500,1280157955,2785,2785,2785,2785,4
|
|
20231109,130400,1280146815,2785,2785,2785,2785,1
|
|
20231109,130300,1280144030,2780,2780,2780,2780,0
|
|
20231109,130200,1280144030,2780,2785,2785,2780,110
|
|
20231109,130100,1279837730,2780,2780,2780,2780,155
|
|
20231109,130000,1279406830,2780,2780,2780,2780,0
|
|
20231109,125900,1279406830,2780,2780,2780,2780,345
|
|
20231109,125800,1278447730,2780,2780,2780,2775,2118
|
|
20231109,125700,1272559780,2780,2775,2780,2775,1068
|
|
20231109,125600,1269595455,2775,2775,2775,2775,0
|
|
20231109,125500,1269595455,2775,2780,2780,2775,420
|
|
20231109,125400,1268427860,2780,2780,2780,2780,400
|
|
20231109,125300,1267315860,2780,2780,2780,2780,149
|
|
20231109,125200,1266901640,2780,2780,2780,2780,128
|
|
20231109,125100,1266545800,2780,2780,2780,2780,0
|
|
20231109,125000,1266545800,2780,2780,2780,2780,3
|
|
20231109,124900,1266537460,2780,2780,2780,2780,491
|
|
20231109,124800,1265172480,2780,2780,2780,2780,50
|
|
20231109,124700,1265033480,2780,2780,2780,2780,28
|
|
20231109,124600,1264955640,2780,2780,2780,2780,0
|
|
20231109,124500,1264955640,2780,2775,2780,2775,255
|
|
20231109,124400,1264247965,2775,2775,2775,2775,20
|
|
20231109,124300,1264192465,2775,2775,2775,2775,121
|
|
20231109,124200,1263856690,2770,2770,2770,2770,0
|
|
20231109,124100,1263856690,2770,2770,2770,2770,0
|
|
20231109,124000,1263856690,2770,2775,2775,2770,3265
|
|
20231109,123900,1254800815,2775,2775,2775,2775,9
|
|
20231109,123800,1254775840,2780,2780,2780,2780,1224
|
|
20231109,123700,1251373120,2780,2780,2780,2780,1000
|
|
20231109,123600,1248593120,2780,2780,2780,2780,56
|
|
20231109,123500,1248437440,2785,2785,2785,2785,58
|
|
20231109,123400,1248275910,2780,2785,2785,2780,4134
|
|
20231109,123300,1236763365,2785,2785,2785,2785,100
|
|
20231109,123200,1236484865,2790,2790,2795,2790,1056
|
|
20231109,123100,1233538375,2790,2785,2790,2785,2019
|
|
20231109,123000,1227910190,2785,2780,2785,2780,1141
|
|
20231109,122900,1224733060,2780,2780,2780,2780,0
|
|
20231109,122800,1224733060,2780,2780,2780,2780,0
|
|
20231109,122700,1224733060,2780,2780,2780,2780,3
|
|
20231109,122600,1224724720,2780,2780,2780,2780,800
|
|
20231109,122500,1222500720,2775,2780,2780,2775,2636
|
|
20231109,122400,1215173155,2780,2780,2780,2780,0
|
|
20231109,122300,1215173155,2780,2780,2780,2780,0
|
|
20231109,122200,1215173155,2780,2780,2780,2780,11
|
|
20231109,122100,1215142575,2780,2775,2780,2775,2214
|
|
20231109,122000,1208991660,2775,2775,2775,2775,1070
|
|
20231109,121900,1206022410,2775,2785,2785,2775,7122
|
|
20231109,121800,1186223375,2785,2785,2785,2785,313
|
|
20231109,121700,1185351670,2785,2785,2785,2785,175
|
|
20231109,121600,1184864295,2785,2785,2785,2785,0
|
|
20231109,121500,1184864295,2785,2785,2785,2785,0
|
|
20231109,121400,1184864295,2785,2785,2785,2785,0
|
|
20231109,121300,1184864295,2785,2785,2785,2785,0
|
|
20231109,121200,1184864295,2785,2785,2785,2785,0
|
|
20231109,121100,1184864295,2785,2785,2785,2785,740
|
|
20231109,121000,1182803395,2785,2785,2785,2785,4400
|
|
20231109,120900,1170549395,2790,2790,2790,2790,0
|
|
20231109,120800,1170549395,2790,2790,2795,2790,1992
|
|
20231109,120700,1164986535,2790,2790,2790,2790,500
|
|
20231109,120600,1163591535,2800,2800,2800,2800,0
|
|
20231109,120500,1163591535,2800,2795,2800,2795,171
|
|
20231109,120400,1163113385,2790,2790,2790,2790,0
|
|
20231109,120300,1163113385,2790,2785,2790,2785,1615
|
|
20231109,120200,1158610035,2785,2790,2790,2785,4437
|
|
20231109,120100,1146233305,2795,2795,2795,2795,500
|
|
20231109,120000,1144835805,2795,2790,2795,2790,792
|
|
20231109,115900,1142625925,2790,2790,2790,2790,51
|
|
20231109,115800,1142483635,2790,2790,2790,2790,380
|
|
20231109,115700,1141423435,2795,2795,2795,2795,0
|
|
20231109,115600,1141423435,2795,2795,2795,2795,0
|
|
20231109,115500,1141423435,2795,2795,2795,2795,0
|
|
20231109,115400,1141423435,2795,2795,2795,2795,0
|
|
20231109,115300,1141423435,2795,2795,2795,2795,0
|
|
20231109,115200,1141423435,2795,2795,2795,2795,0
|
|
20231109,115100,1141423435,2795,2795,2795,2795,0
|
|
20231109,115000,1141423435,2795,2795,2795,2795,0
|
|
20231109,114900,1141423435,2795,2795,2795,2795,1674
|
|
20231109,114800,1136744605,2800,2800,2800,2800,10
|
|
20231109,114700,1136716605,2800,2800,2800,2800,0
|
|
20231109,114600,1136716605,2800,2800,2800,2800,0
|
|
20231109,114500,1136716605,2800,2800,2800,2800,0
|
|
20231109,114400,1136716605,2800,2800,2800,2800,0
|
|
20231109,114300,1136716605,2800,2800,2800,2800,0
|
|
20231109,114200,1136716605,2800,2795,2800,2795,830
|
|
20231109,114100,1134392755,2795,2795,2795,2795,0
|
|
20231109,114000,1134392755,2795,2795,2795,2795,0
|
|
20231109,113900,1134392755,2795,2795,2795,2795,403
|
|
20231109,113800,1133266370,2800,2800,2800,2800,250
|
|
20231109,113700,1132566370,2795,2795,2795,2795,5
|
|
20231109,113600,1132552395,2800,2800,2800,2800,0
|
|
20231109,113500,1132552395,2800,2800,2800,2800,4416
|
|
20231109,113400,1120187595,2800,2800,2800,2800,585
|
|
20231109,113300,1118549595,2800,2800,2800,2800,1107
|
|
20231109,113200,1115449995,2800,2800,2800,2800,130
|
|
20231109,113100,1115085995,2800,2795,2800,2795,17
|
|
20231109,113000,1115038475,2795,2800,2800,2795,1790
|
|
20231109,112900,1110034175,2800,2800,2800,2800,0
|
|
20231109,112800,1110034175,2800,2800,2800,2800,35
|
|
20231109,112700,1109936175,2800,2800,2800,2800,0
|
|
20231109,112600,1109936175,2800,2800,2800,2800,1573
|
|
20231109,112500,1105531775,2800,2800,2800,2800,0
|
|
20231109,112400,1105531775,2800,2800,2800,2800,0
|
|
20231109,112300,1105531775,2800,2800,2800,2800,47
|
|
20231109,112200,1105400175,2795,2800,2800,2795,500
|
|
20231109,112100,1104001840,2800,2800,2800,2800,487
|
|
20231109,112000,1102638240,2795,2795,2795,2795,494
|
|
20231109,111900,1101257510,2805,2805,2805,2805,200
|
|
20231109,111800,1100696510,2805,2800,2805,2795,3169
|
|
20231109,111700,1091830110,2800,2800,2800,2800,400
|
|
20231109,111600,1090710110,2790,2790,2790,2790,0
|
|
20231109,111500,1090710110,2790,2795,2795,2790,759
|
|
20231109,111400,1088589990,2800,2800,2800,2785,5541
|
|
20231109,111300,1073113115,2800,2800,2800,2800,2
|
|
20231109,111200,1073107515,2800,2800,2800,2800,362
|
|
20231109,111100,1072093915,2800,2800,2800,2800,0
|
|
20231109,111000,1072093915,2800,2800,2800,2800,260
|
|
20231109,110900,1071365915,2800,2805,2805,2800,402
|
|
20231109,110800,1070238315,2810,2810,2810,2810,1
|
|
20231109,110700,1070235505,2810,2805,2810,2805,1000
|
|
20231109,110600,1067429725,2800,2805,2805,2800,383
|
|
20231109,110500,1066355910,2805,2805,2805,2805,30
|
|
20231109,110400,1066271760,2805,2805,2805,2805,30
|
|
20231109,110300,1066187610,2805,2805,2805,2805,1
|
|
20231109,110200,1066184805,2795,2805,2805,2795,136
|
|
20231109,110100,1065803615,2800,2795,2800,2795,544
|
|
20231109,110000,1064282015,2790,2790,2790,2790,0
|
|
20231109,105900,1064282015,2790,2790,2790,2790,100
|
|
20231109,105800,1064003015,2790,2790,2790,2790,1080
|
|
20231109,105700,1060989815,2790,2795,2795,2790,2721
|
|
20231109,105600,1053392505,2795,2800,2800,2795,2574
|
|
20231109,105500,1046197925,2800,2800,2800,2800,824
|
|
20231109,105400,1043890725,2800,2800,2810,2800,6110
|
|
20231109,105300,1026782715,2800,2810,2810,2800,6839
|
|
20231109,105200,1007583110,2815,2815,2815,2810,1799
|
|
20231109,105100,1002527880,2815,2815,2815,2810,522
|
|
20231109,105000,1001058475,2815,2815,2820,2815,1497
|
|
20231109,104900,996844415,2820,2815,2820,2810,335
|
|
20231109,104800,995901535,2810,2815,2815,2810,14
|
|
20231109,104700,995862130,2815,2815,2815,2805,8940
|
|
20231109,104600,970762450,2815,2815,2815,2810,1983
|
|
20231109,104500,965180340,2815,2810,2815,2810,1241
|
|
20231109,104400,961692650,2805,2805,2810,2800,5765
|
|
20231109,104300,945514770,2810,2825,2830,2805,12097
|
|
20231109,104200,911458585,2820,2835,2835,2820,7623
|
|
20231109,104100,889903065,2835,2825,2835,2825,8929
|
|
20231109,104000,864617150,2835,2820,2835,2820,11459
|
|
20231109,103900,832205710,2825,2835,2835,2820,3672
|
|
20231109,103800,821826135,2830,2835,2840,2830,6612
|
|
20231109,103700,803075260,2840,2820,2840,2810,24406
|
|
20231109,103600,734054365,2820,2810,2825,2805,15315
|
|
20231109,103500,690933580,2810,2800,2810,2800,1980
|
|
20231109,103400,685379770,2805,2800,2805,2800,110
|
|
20231109,103300,685071720,2800,2800,2800,2800,0
|
|
20231109,103200,685071720,2800,2800,2800,2800,5702
|
|
20231109,103100,669106120,2800,2800,2800,2800,1026
|
|
20231109,103000,666233320,2800,2800,2800,2800,1498
|
|
20231109,102900,662038920,2805,2805,2805,2805,1
|
|
20231109,102800,662036115,2800,2800,2805,2800,1505
|
|
20231109,102700,657822095,2805,2805,2805,2805,268
|
|
20231109,102600,657070355,2805,2805,2805,2805,60
|
|
20231109,102500,656902055,2800,2800,2805,2800,1682
|
|
20231109,102400,652192445,2800,2800,2800,2800,30
|
|
20231109,102300,652108445,2805,2795,2805,2795,3431
|
|
20231109,102200,642504730,2795,2790,2795,2790,1683
|
|
20231109,102100,637806660,2790,2790,2790,2790,0
|
|
20231109,102000,637806660,2790,2790,2790,2785,2187
|
|
20231109,101900,631714870,2790,2795,2795,2790,800
|
|
20231109,101800,629481260,2795,2795,2795,2795,581
|
|
20231109,101700,627857365,2790,2790,2790,2790,19
|
|
20231109,101600,627804355,2790,2785,2790,2785,548
|
|
20231109,101500,626276180,2785,2785,2785,2785,20
|
|
20231109,101400,626220480,2785,2785,2785,2785,70
|
|
20231109,101300,626025530,2785,2785,2785,2785,1
|
|
20231109,101200,626022745,2785,2780,2790,2780,722
|
|
20231109,101100,624015265,2775,2770,2775,2770,799
|
|
20231109,101000,621798540,2770,2770,2780,2770,3370
|
|
20231109,100900,612462190,2775,2775,2775,2775,101
|
|
20231109,100800,612181915,2770,2780,2780,2770,1589
|
|
20231109,100700,607772980,2780,2785,2785,2780,1536
|
|
20231109,100600,603500375,2785,2785,2785,2785,9
|
|
20231109,100500,603475310,2785,2785,2785,2785,258
|
|
20231109,100400,602756780,2785,2780,2785,2780,772
|
|
20231109,100300,600606860,2785,2785,2785,2785,349
|
|
20231109,100200,599634895,2790,2780,2790,2780,572
|
|
20231109,100100,598042025,2780,2775,2780,2775,1192
|
|
20231109,100000,594729225,2775,2775,2775,2775,1
|
|
20231109,095900,594726450,2780,2780,2785,2780,133
|
|
20231109,095800,594356580,2780,2780,2780,2775,730
|
|
20231109,095700,592328305,2780,2790,2790,2780,4733
|
|
20231109,095600,579134860,2800,2795,2800,2795,555
|
|
20231109,095500,577581110,2795,2790,2795,2790,1431
|
|
20231109,095400,573582965,2795,2790,2795,2790,789
|
|
20231109,095300,571381635,2790,2795,2795,2790,2271
|
|
20231109,095200,565038350,2795,2800,2800,2795,1708
|
|
20231109,095100,560256995,2800,2800,2805,2800,1230
|
|
20231109,095000,556812895,2805,2800,2805,2800,253
|
|
20231109,094900,556104490,2805,2800,2805,2800,1559
|
|
20231109,094800,551739035,2800,2800,2800,2800,4032
|
|
20231109,094700,540449435,2805,2805,2805,2800,1007
|
|
20231109,094600,537624815,2805,2805,2805,2805,500
|
|
20231109,094500,536222315,2805,2795,2805,2795,445
|
|
20231109,094400,534976360,2800,2800,2810,2790,11312
|
|
20231109,094300,503311860,2800,2805,2810,2800,1067
|
|
20231109,094200,500320480,2805,2810,2810,2805,2195
|
|
20231109,094100,494161805,2810,2815,2815,2810,2098
|
|
20231109,094000,488260695,2815,2825,2825,2815,800
|
|
20231109,093900,486007270,2820,2820,2830,2815,6133
|
|
20231109,093800,468732590,2815,2835,2835,2815,9176
|
|
20231109,093700,442825895,2840,2840,2840,2830,4059
|
|
20231109,093600,431327895,2835,2830,2840,2830,4865
|
|
20231109,093500,417522145,2830,2830,2835,2830,1975
|
|
20231109,093400,411932890,2830,2830,2840,2830,6801
|
|
20231109,093300,392644670,2830,2835,2840,2830,12191
|
|
20231109,093200,358111435,2840,2830,2855,2830,22474
|
|
20231109,093100,294299170,2825,2815,2830,2810,6669
|
|
20231109,093000,275493390,2815,2815,2820,2810,1599
|
|
20231109,092900,270990545,2820,2810,2820,2805,5187
|
|
20231109,092800,256400485,2810,2815,2815,2810,521
|
|
20231109,092700,254936320,2810,2805,2815,2805,7414
|
|
20231109,092600,234107525,2805,2795,2810,2795,9393
|
|
20231109,092500,207794165,2790,2790,2790,2785,3471
|
|
20231109,092400,198115075,2780,2785,2785,2780,400
|
|
20231109,092300,197001285,2785,2785,2785,2785,12
|
|
20231109,092200,196967865,2790,2795,2795,2790,1445
|
|
20231109,092100,192936240,2795,2785,2795,2780,3713
|
|
20231109,092000,182594505,2790,2795,2800,2790,2188
|
|
20231109,091900,176482385,2795,2800,2800,2795,3182
|
|
20231109,091800,167582560,2800,2805,2805,2795,4035
|
|
20231109,091700,156288035,2805,2790,2805,2785,18610
|
|
20231109,091600,104238400,2785,2790,2790,2780,1219
|
|
20231109,091500,100848840,2790,2780,2790,2780,2751
|
|
20231109,091400,93197410,2780,2785,2790,2780,1456
|
|
20231109,091300,89137550,2790,2785,2790,2785,1319
|
|
20231109,091200,85459450,2785,2775,2785,2775,1477
|
|
20231109,091100,81357745,2775,2775,2775,2770,1678
|
|
20231109,091000,76703295,2775,2785,2785,2775,1203
|
|
20231109,090900,73362960,2785,2790,2790,2780,1767
|
|
20231109,090800,68447640,2795,2785,2795,2785,5685
|
|
20231109,090700,52602385,2785,2775,2790,2770,8667
|
|
20231109,090600,28492220,2775,2760,2775,2755,2496
|
|
20231109,090500,21598120,2760,2755,2765,2755,2749
|
|
20231109,090400,14013825,2755,2755,2755,2755,100
|
|
20231109,090300,13738325,2760,2760,2760,2760,5
|
|
20231109,090200,13724525,2755,2745,2755,2745,283
|
|
20231109,090100,12945505,2735,2740,2740,2735,791
|
|
20231109,090000,10780255,2740,2760,2760,2740,3913
|