609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,190500,2298451200,3500,3500,3500,3500,0
|
|
20231106,190400,2298451200,3500,3500,3500,3500,0
|
|
20231106,190300,2298451200,3500,3500,3500,3500,0
|
|
20231106,190200,2298451200,3500,3500,3500,3500,0
|
|
20231106,190100,2298451200,3500,3500,3500,3500,0
|
|
20231106,190000,2298451200,3500,3500,3500,3500,0
|
|
20231106,185900,2298451200,3500,3500,3500,3500,0
|
|
20231106,185800,2298451200,3500,3500,3500,3500,0
|
|
20231106,185700,2298451200,3500,3500,3500,3500,0
|
|
20231106,185600,2298451200,3500,3500,3500,3500,0
|
|
20231106,185500,2298451200,3500,3500,3500,3500,0
|
|
20231106,185400,2298451200,3500,3500,3500,3500,0
|
|
20231106,185300,2298451200,3500,3500,3500,3500,0
|
|
20231106,185200,2298451200,3500,3500,3500,3500,0
|
|
20231106,185100,2298451200,3500,3500,3500,3500,0
|
|
20231106,185000,2298451200,3500,3500,3500,3500,0
|
|
20231106,184900,2298451200,3500,3500,3500,3500,0
|
|
20231106,184800,2298451200,3500,3500,3500,3500,0
|
|
20231106,184700,2298451200,3500,3500,3500,3500,0
|
|
20231106,184600,2298451200,3500,3500,3500,3500,0
|
|
20231106,184500,2298451200,3500,3500,3500,3500,0
|
|
20231106,184400,2298451200,3500,3500,3500,3500,0
|
|
20231106,184300,2298451200,3500,3500,3500,3500,0
|
|
20231106,184200,2298451200,3500,3500,3500,3500,0
|
|
20231106,184100,2298451200,3500,3500,3500,3500,0
|
|
20231106,184000,2298451200,3500,3500,3500,3500,0
|
|
20231106,183900,2298451200,3500,3500,3500,3500,0
|
|
20231106,183800,2298451200,3500,3500,3500,3500,0
|
|
20231106,183700,2298451200,3500,3500,3500,3500,0
|
|
20231106,183600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,183500,2298451200,3500,3500,3500,3500,0
|
|
20231106,183400,2298451200,3500,3500,3500,3500,0
|
|
20231106,183300,2298451200,3500,3500,3500,3500,0
|
|
20231106,183200,2298451200,3500,3500,3500,3500,0
|
|
20231106,183100,2298451200,3500,3500,3500,3500,0
|
|
20231106,183000,2298451200,3500,3500,3500,3500,0
|
|
20231106,182900,2298451200,3500,3500,3500,3500,0
|
|
20231106,182800,2298451200,3500,3500,3500,3500,0
|
|
20231106,182700,2298451200,3500,3500,3500,3500,0
|
|
20231106,182600,2298451200,3500,3500,3500,3500,0
|
|
20231106,182500,2298451200,3500,3500,3500,3500,0
|
|
20231106,182400,2298451200,3500,3500,3500,3500,0
|
|
20231106,182300,2298451200,3500,3500,3500,3500,0
|
|
20231106,182200,2298451200,3500,3500,3500,3500,0
|
|
20231106,182100,2298451200,3500,3500,3500,3500,0
|
|
20231106,182000,2298451200,3500,3500,3500,3500,0
|
|
20231106,181900,2298451200,3500,3500,3500,3500,0
|
|
20231106,181800,2298451200,3500,3500,3500,3500,0
|
|
20231106,181700,2298451200,3500,3500,3500,3500,0
|
|
20231106,181600,2298451200,3500,3500,3500,3500,0
|
|
20231106,181500,2298451200,3500,3500,3500,3500,0
|
|
20231106,181400,2298451200,3500,3500,3500,3500,0
|
|
20231106,181300,2298451200,3500,3500,3500,3500,0
|
|
20231106,181200,2298451200,3500,3500,3500,3500,0
|
|
20231106,181100,2298451200,3500,3500,3500,3500,0
|
|
20231106,181000,2298451200,3500,3500,3500,3500,0
|
|
20231106,180900,2298451200,3500,3500,3500,3500,0
|
|
20231106,180800,2298451200,3500,3500,3500,3500,0
|
|
20231106,180700,2298451200,3500,3500,3500,3500,0
|
|
20231106,180600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,180500,2298451200,3500,3500,3500,3500,0
|
|
20231106,180400,2298451200,3500,3500,3500,3500,0
|
|
20231106,180300,2298451200,3500,3500,3500,3500,0
|
|
20231106,180200,2298451200,3500,3500,3500,3500,0
|
|
20231106,180100,2298451200,3500,3500,3500,3500,0
|
|
20231106,180000,2298451200,3500,3500,3500,3500,0
|
|
20231106,175900,2298451200,3500,3500,3500,3500,0
|
|
20231106,175800,2298451200,3500,3500,3500,3500,0
|
|
20231106,175700,2298451200,3500,3500,3500,3500,0
|
|
20231106,175600,2298451200,3500,3500,3500,3500,0
|
|
20231106,175500,2298451200,3500,3500,3500,3500,0
|
|
20231106,175400,2298451200,3500,3500,3500,3500,0
|
|
20231106,175300,2298451200,3500,3500,3500,3500,0
|
|
20231106,175200,2298451200,3500,3500,3500,3500,0
|
|
20231106,175100,2298451200,3500,3500,3500,3500,0
|
|
20231106,175000,2298451200,3500,3500,3500,3500,0
|
|
20231106,174900,2298451200,3500,3500,3500,3500,0
|
|
20231106,174800,2298451200,3500,3500,3500,3500,0
|
|
20231106,174700,2298451200,3500,3500,3500,3500,0
|
|
20231106,174600,2298451200,3500,3500,3500,3500,0
|
|
20231106,174500,2298451200,3500,3500,3500,3500,0
|
|
20231106,174400,2298451200,3500,3500,3500,3500,0
|
|
20231106,174300,2298451200,3500,3500,3500,3500,0
|
|
20231106,174200,2298451200,3500,3500,3500,3500,0
|
|
20231106,174100,2298451200,3500,3500,3500,3500,0
|
|
20231106,174000,2298451200,3500,3500,3500,3500,0
|
|
20231106,173900,2298451200,3500,3500,3500,3500,0
|
|
20231106,173800,2298451200,3500,3500,3500,3500,0
|
|
20231106,173700,2298451200,3500,3500,3500,3500,0
|
|
20231106,173600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,173500,2298451200,3500,3500,3500,3500,0
|
|
20231106,173400,2298451200,3500,3500,3500,3500,0
|
|
20231106,173300,2298451200,3500,3500,3500,3500,0
|
|
20231106,173200,2298451200,3500,3500,3500,3500,0
|
|
20231106,173100,2298451200,3500,3500,3500,3500,0
|
|
20231106,173000,2298451200,3500,3500,3500,3500,0
|
|
20231106,172900,2298451200,3500,3500,3500,3500,0
|
|
20231106,172800,2298451200,3500,3500,3500,3500,0
|
|
20231106,172700,2298451200,3500,3500,3500,3500,0
|
|
20231106,172600,2298451200,3500,3500,3500,3500,0
|
|
20231106,172500,2298451200,3500,3500,3500,3500,0
|
|
20231106,172400,2298451200,3500,3500,3500,3500,0
|
|
20231106,172300,2298451200,3500,3500,3500,3500,0
|
|
20231106,172200,2298451200,3500,3500,3500,3500,0
|
|
20231106,172100,2298451200,3500,3500,3500,3500,0
|
|
20231106,172000,2298451200,3500,3500,3500,3500,0
|
|
20231106,171900,2298451200,3500,3500,3500,3500,0
|
|
20231106,171800,2298451200,3500,3500,3500,3500,0
|
|
20231106,171700,2298451200,3500,3500,3500,3500,0
|
|
20231106,171600,2298451200,3500,3500,3500,3500,0
|
|
20231106,171500,2298451200,3500,3500,3500,3500,0
|
|
20231106,171400,2298451200,3500,3500,3500,3500,0
|
|
20231106,171300,2298451200,3500,3500,3500,3500,0
|
|
20231106,171200,2298451200,3500,3500,3500,3500,0
|
|
20231106,171100,2298451200,3500,3500,3500,3500,0
|
|
20231106,171000,2298451200,3500,3500,3500,3500,0
|
|
20231106,170900,2298451200,3500,3500,3500,3500,0
|
|
20231106,170800,2298451200,3500,3500,3500,3500,0
|
|
20231106,170700,2298451200,3500,3500,3500,3500,0
|
|
20231106,170600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,170500,2298451200,3500,3500,3500,3500,0
|
|
20231106,170400,2298451200,3500,3500,3500,3500,0
|
|
20231106,170300,2298451200,3500,3500,3500,3500,0
|
|
20231106,170200,2298451200,3500,3500,3500,3500,0
|
|
20231106,170100,2298451200,3500,3500,3500,3500,0
|
|
20231106,170000,2298451200,3500,3500,3500,3500,0
|
|
20231106,165900,2298451200,3500,3500,3500,3500,0
|
|
20231106,165800,2298451200,3500,3500,3500,3500,0
|
|
20231106,165700,2298451200,3500,3500,3500,3500,0
|
|
20231106,165600,2298451200,3500,3500,3500,3500,0
|
|
20231106,165500,2298451200,3500,3500,3500,3500,0
|
|
20231106,165400,2298451200,3500,3500,3500,3500,0
|
|
20231106,165300,2298451200,3500,3500,3500,3500,0
|
|
20231106,165200,2298451200,3500,3500,3500,3500,0
|
|
20231106,165100,2298451200,3500,3500,3500,3500,0
|
|
20231106,165000,2298451200,3500,3500,3500,3500,0
|
|
20231106,164900,2298451200,3500,3500,3500,3500,0
|
|
20231106,164800,2298451200,3500,3500,3500,3500,0
|
|
20231106,164700,2298451200,3500,3500,3500,3500,0
|
|
20231106,164600,2298451200,3500,3500,3500,3500,0
|
|
20231106,164500,2298451200,3500,3500,3500,3500,0
|
|
20231106,164400,2298451200,3500,3500,3500,3500,0
|
|
20231106,164300,2298451200,3500,3500,3500,3500,0
|
|
20231106,164200,2298451200,3500,3500,3500,3500,0
|
|
20231106,164100,2298451200,3500,3500,3500,3500,0
|
|
20231106,164000,2298451200,3500,3500,3500,3500,0
|
|
20231106,163900,2298451200,3500,3500,3500,3500,0
|
|
20231106,163800,2298451200,3500,3500,3500,3500,0
|
|
20231106,163700,2298451200,3500,3500,3500,3500,0
|
|
20231106,163600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,163500,2298451200,3500,3500,3500,3500,0
|
|
20231106,163400,2298451200,3500,3500,3500,3500,0
|
|
20231106,163300,2298451200,3500,3500,3500,3500,0
|
|
20231106,163200,2298451200,3500,3500,3500,3500,0
|
|
20231106,163100,2298451200,3500,3500,3500,3500,0
|
|
20231106,163000,2298451200,3500,3500,3500,3500,0
|
|
20231106,162900,2298451200,3500,3500,3500,3500,0
|
|
20231106,162800,2298451200,3500,3500,3500,3500,0
|
|
20231106,162700,2298451200,3500,3500,3500,3500,0
|
|
20231106,162600,2298451200,3500,3500,3500,3500,0
|
|
20231106,162500,2298451200,3500,3500,3500,3500,0
|
|
20231106,162400,2298451200,3500,3500,3500,3500,0
|
|
20231106,162300,2298451200,3500,3500,3500,3500,0
|
|
20231106,162200,2298451200,3500,3500,3500,3500,0
|
|
20231106,162100,2298451200,3500,3500,3500,3500,0
|
|
20231106,162000,2298451200,3500,3500,3500,3500,0
|
|
20231106,161900,2298451200,3500,3500,3500,3500,0
|
|
20231106,161800,2298451200,3500,3500,3500,3500,0
|
|
20231106,161700,2298451200,3500,3500,3500,3500,0
|
|
20231106,161600,2298451200,3500,3500,3500,3500,0
|
|
20231106,161500,2298451200,3500,3500,3500,3500,0
|
|
20231106,161400,2298451200,3500,3500,3500,3500,0
|
|
20231106,161300,2298451200,3500,3500,3500,3500,0
|
|
20231106,161200,2298451200,3500,3500,3500,3500,0
|
|
20231106,161100,2298451200,3500,3500,3500,3500,0
|
|
20231106,161000,2298451200,3500,3500,3500,3500,0
|
|
20231106,160900,2298451200,3500,3500,3500,3500,0
|
|
20231106,160800,2298451200,3500,3500,3500,3500,0
|
|
20231106,160700,2298451200,3500,3500,3500,3500,0
|
|
20231106,160600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,160500,2298451200,3500,3500,3500,3500,0
|
|
20231106,160400,2298451200,3500,3500,3500,3500,0
|
|
20231106,160300,2298451200,3500,3500,3500,3500,0
|
|
20231106,160200,2298451200,3500,3500,3500,3500,0
|
|
20231106,160100,2298451200,3500,3500,3500,3500,0
|
|
20231106,160000,2298451200,3500,3500,3500,3500,0
|
|
20231106,155900,2298451200,3500,3500,3500,3500,0
|
|
20231106,155800,2298451200,3500,3500,3500,3500,0
|
|
20231106,155700,2298451200,3500,3500,3500,3500,0
|
|
20231106,155600,2298451200,3500,3500,3500,3500,0
|
|
20231106,155500,2298451200,3500,3500,3500,3500,0
|
|
20231106,155400,2298451200,3500,3500,3500,3500,0
|
|
20231106,155300,2298451200,3500,3500,3500,3500,0
|
|
20231106,155200,2298451200,3500,3500,3500,3500,0
|
|
20231106,155100,2298451200,3500,3500,3500,3500,0
|
|
20231106,155000,2298451200,3500,3500,3500,3500,0
|
|
20231106,154900,2298451200,3500,3500,3500,3500,0
|
|
20231106,154800,2298451200,3500,3500,3500,3500,0
|
|
20231106,154700,2298451200,3500,3500,3500,3500,0
|
|
20231106,154600,2298451200,3500,3500,3500,3500,0
|
|
20231106,154500,2298451200,3500,3500,3500,3500,0
|
|
20231106,154400,2298451200,3500,3500,3500,3500,0
|
|
20231106,154300,2298451200,3500,3500,3500,3500,0
|
|
20231106,154200,2298451200,3500,3500,3500,3500,0
|
|
20231106,154100,2298451200,3500,3500,3500,3500,0
|
|
20231106,154000,2298451200,3500,3500,3500,3500,0
|
|
20231106,153900,2298451200,3500,3500,3500,3500,0
|
|
20231106,153800,2298451200,3500,3500,3500,3500,0
|
|
20231106,153700,2298451200,3500,3500,3500,3500,0
|
|
20231106,153600,2298451200,3500,3500,3500,3500,15032
|
|
20231106,153500,2298451200,3500,3500,3500,3500,0
|
|
20231106,153400,2298451200,3500,3500,3500,3500,0
|
|
20231106,153300,2298451200,3500,3500,3500,3500,0
|
|
20231106,153200,2298451200,3500,3500,3500,3500,0
|
|
20231106,153100,2298451200,3500,3500,3500,3500,0
|
|
20231106,153000,2298451200,3500,3500,3500,3500,15032
|
|
20231106,152900,2245839200,3495,3495,3495,3495,0
|
|
20231106,152800,2245839200,3495,3495,3495,3495,0
|
|
20231106,152700,2245839200,3495,3495,3495,3495,0
|
|
20231106,152600,2245839200,3495,3495,3495,3495,0
|
|
20231106,152500,2245839200,3495,3495,3495,3495,0
|
|
20231106,152400,2245839200,3495,3495,3495,3495,0
|
|
20231106,152300,2245839200,3495,3495,3495,3495,0
|
|
20231106,152200,2245839200,3495,3495,3495,3495,0
|
|
20231106,152100,2245839200,3495,3495,3495,3495,0
|
|
20231106,152000,2245839200,3495,3495,3495,3495,0
|
|
20231106,151900,2245839200,3495,3495,3495,3490,4700
|
|
20231106,151800,2229413745,3495,3490,3495,3490,387
|
|
20231106,151700,2228062140,3490,3490,3490,3490,398
|
|
20231106,151600,2226673120,3495,3490,3495,3485,326
|
|
20231106,151500,2225536535,3485,3490,3490,3485,1470
|
|
20231106,151400,2220411355,3490,3490,3490,3485,2268
|
|
20231106,151300,2212496125,3485,3485,3485,3485,61
|
|
20231106,151200,2212283540,3485,3485,3485,3485,1476
|
|
20231106,151100,2207139680,3485,3485,3490,3485,387
|
|
20231106,151000,2205790925,3485,3485,3490,3485,666
|
|
20231106,150900,2203469905,3485,3485,3485,3485,429
|
|
20231106,150800,2201974840,3490,3490,3490,3490,2218
|
|
20231106,150700,2194234020,3490,3495,3495,3490,1569
|
|
20231106,150600,2188750420,3495,3490,3500,3490,602
|
|
20231106,150500,2186647475,3490,3490,3490,3490,117
|
|
20231106,150400,2186239145,3490,3490,3490,3490,22
|
|
20231106,150300,2186162365,3490,3490,3490,3490,340
|
|
20231106,150200,2184975765,3490,3490,3495,3490,179
|
|
20231106,150100,2184350270,3490,3495,3495,3490,28
|
|
20231106,150000,2184252540,3490,3495,3495,3490,14
|
|
20231106,145900,2184203670,3490,3495,3495,3490,805
|
|
20231106,145800,2181391625,3490,3490,3495,3490,401
|
|
20231106,145700,2179992125,3490,3495,3495,3490,6817
|
|
20231106,145600,2156196785,3495,3495,3495,3490,2224
|
|
20231106,145500,2148423960,3490,3495,3495,3490,377
|
|
20231106,145400,2147106460,3490,3490,3495,3485,3737
|
|
20231106,145300,2134069045,3490,3485,3490,3485,49
|
|
20231106,145200,2133898090,3490,3485,3490,3485,76
|
|
20231106,145100,2133633210,3490,3490,3490,3485,119
|
|
20231106,145000,2133217955,3490,3485,3490,3480,422
|
|
20231106,144900,2131748590,3485,3485,3490,3485,4028
|
|
20231106,144800,2117711000,3480,3485,3485,3480,51
|
|
20231106,144700,2117533515,3480,3485,3485,3480,3160
|
|
20231106,144600,2106520980,3485,3490,3490,3485,153
|
|
20231106,144500,2105987765,3485,3480,3490,3480,4644
|
|
20231106,144400,2089803475,3485,3480,3485,3480,4559
|
|
20231106,144300,2073938130,3480,3480,3480,3475,4967
|
|
20231106,144200,2056653075,3480,3480,3485,3480,905
|
|
20231106,144100,2053503665,3480,3475,3485,3475,472
|
|
20231106,144000,2051861095,3480,3480,3480,3480,25
|
|
20231106,143900,2051774095,3475,3480,3480,3475,6823
|
|
20231106,143800,2028031360,3480,3480,3480,3480,312
|
|
20231106,143700,2026945600,3480,3480,3480,3480,395
|
|
20231106,143600,2025571000,3485,3485,3490,3480,290
|
|
20231106,143500,2024560680,3490,3485,3490,3485,26
|
|
20231106,143400,2024470055,3485,3480,3490,3480,430
|
|
20231106,143300,2022971550,3485,3480,3485,3480,192
|
|
20231106,143200,2022302485,3485,3485,3485,3480,2197
|
|
20231106,143100,2014645995,3490,3490,3490,3485,831
|
|
20231106,143000,2011749950,3490,3485,3490,3485,300
|
|
20231106,142900,2010704430,3490,3490,3490,3485,1425
|
|
20231106,142800,2005736785,3490,3485,3490,3480,87
|
|
20231106,142700,2005433745,3480,3485,3490,3480,224
|
|
20231106,142600,2004653150,3490,3485,3490,3485,26
|
|
20231106,142500,2004562515,3485,3485,3485,3485,304
|
|
20231106,142400,2003503075,3480,3485,3485,3480,215
|
|
20231106,142300,2002754865,3485,3480,3485,3480,164
|
|
20231106,142200,2002183380,3485,3485,3485,3480,37
|
|
20231106,142100,2002054490,3480,3485,3485,3480,2089
|
|
20231106,142000,1994777380,3485,3490,3490,3485,127
|
|
20231106,141900,1994334765,3485,3490,3490,3485,515
|
|
20231106,141800,1992538375,3490,3480,3490,3480,50
|
|
20231106,141700,1992364155,3490,3485,3490,3480,3523
|
|
20231106,141600,1980095325,3490,3480,3490,3480,176
|
|
20231106,141500,1979482065,3490,3485,3490,3485,252
|
|
20231106,141400,1978603835,3480,3485,3485,3480,445
|
|
20231106,141300,1977054485,3480,3480,3480,3480,598
|
|
20231106,141200,1974973445,3485,3480,3485,3475,2155
|
|
20231106,141100,1967473350,3480,3480,3480,3480,13
|
|
20231106,141000,1967428110,3480,3485,3485,3480,630
|
|
20231106,140900,1965235690,3480,3480,3480,3480,2650
|
|
20231106,140800,1956013690,3480,3485,3485,3480,21
|
|
20231106,140700,1955940560,3485,3480,3485,3480,834
|
|
20231106,140600,1953035175,3480,3480,3480,3480,512
|
|
20231106,140500,1951253415,3485,3480,3485,3480,97
|
|
20231106,140400,1950915845,3485,3480,3485,3475,654
|
|
20231106,140300,1948643105,3480,3475,3485,3475,247
|
|
20231106,140200,1947783955,3475,3480,3480,3475,1037
|
|
20231106,140100,1944180230,3480,3485,3485,3480,1427
|
|
20231106,140000,1939214065,3485,3480,3485,3480,633
|
|
20231106,135900,1937011175,3485,3480,3485,3480,8
|
|
20231106,135800,1936983300,3480,3485,3485,3480,221
|
|
20231106,135700,1936214215,3485,3480,3485,3480,2604
|
|
20231106,135600,1927151775,3485,3480,3485,3480,108
|
|
20231106,135500,1926775895,3480,3480,3480,3480,10
|
|
20231106,135400,1926741095,3480,3485,3485,3480,1958
|
|
20231106,135300,1919918465,3485,3485,3485,3480,12
|
|
20231106,135200,1919876695,3485,3485,3485,3485,62
|
|
20231106,135100,1919660625,3480,3490,3490,3480,3788
|
|
20231106,135000,1906461940,3490,3490,3490,3490,15
|
|
20231106,134900,1906409590,3490,3490,3490,3490,0
|
|
20231106,134800,1906409590,3490,3490,3490,3490,30
|
|
20231106,134700,1906304890,3490,3485,3490,3485,300
|
|
20231106,134600,1905258945,3480,3485,3485,3475,19180
|
|
20231106,134500,1838505735,3490,3490,3490,3490,2
|
|
20231106,134400,1838498755,3490,3490,3490,3490,757
|
|
20231106,134300,1835856825,3485,3485,3485,3485,290
|
|
20231106,134200,1834846175,3485,3485,3485,3485,658
|
|
20231106,134100,1832553045,3485,3490,3490,3485,3553
|
|
20231106,134000,1820155630,3495,3490,3495,3490,386
|
|
20231106,133900,1818807570,3490,3490,3490,3490,770
|
|
20231106,133800,1816120270,3490,3490,3490,3490,607
|
|
20231106,133700,1814001840,3495,3495,3495,3495,360
|
|
20231106,133600,1812743640,3490,3490,3490,3490,1141
|
|
20231106,133500,1808761550,3490,3490,3490,3490,10
|
|
20231106,133400,1808726650,3490,3490,3490,3490,314
|
|
20231106,133300,1807630790,3490,3490,3490,3490,337
|
|
20231106,133200,1806454660,3490,3490,3490,3490,105
|
|
20231106,133100,1806088210,3495,3495,3495,3495,0
|
|
20231106,133000,1806088210,3495,3490,3495,3490,81
|
|
20231106,132900,1805805510,3485,3485,3490,3485,98
|
|
20231106,132800,1805463520,3490,3490,3490,3490,163
|
|
20231106,132700,1804894650,3490,3490,3490,3490,130
|
|
20231106,132600,1804440950,3495,3490,3495,3490,1689
|
|
20231106,132500,1798540915,3495,3485,3495,3485,258
|
|
20231106,132400,1797639295,3495,3495,3495,3495,2
|
|
20231106,132300,1797632305,3490,3485,3490,3485,2945
|
|
20231106,132200,1787367425,3490,3490,3490,3490,10
|
|
20231106,132100,1787332525,3495,3490,3495,3485,68
|
|
20231106,132000,1787095280,3495,3490,3495,3490,2142
|
|
20231106,131900,1779619490,3495,3495,3495,3495,100
|
|
20231106,131800,1779269990,3495,3495,3495,3495,27
|
|
20231106,131700,1779175625,3490,3490,3490,3490,100
|
|
20231106,131600,1778826625,3490,3495,3495,3490,180
|
|
20231106,131500,1778198275,3495,3490,3495,3490,102
|
|
20231106,131400,1777842285,3495,3490,3495,3490,71
|
|
20231106,131300,1777594485,3490,3485,3490,3485,868
|
|
20231106,131200,1774565880,3490,3490,3490,3490,346
|
|
20231106,131100,1773358340,3490,3490,3490,3490,4561
|
|
20231106,131000,1757440450,3490,3490,3490,3490,354
|
|
20231106,130900,1756204990,3495,3495,3495,3495,0
|
|
20231106,130800,1756204990,3495,3495,3495,3495,285
|
|
20231106,130700,1755208915,3495,3495,3495,3495,8
|
|
20231106,130600,1755180955,3495,3495,3495,3495,0
|
|
20231106,130500,1755180955,3495,3495,3495,3495,395
|
|
20231106,130400,1753800430,3495,3495,3495,3495,3459
|
|
20231106,130300,1741711225,3490,3490,3490,3485,672
|
|
20231106,130200,1739365980,3490,3490,3490,3490,521
|
|
20231106,130100,1737547690,3490,3490,3490,3490,2686
|
|
20231106,130000,1728173550,3490,3490,3490,3490,1
|
|
20231106,125900,1728170060,3490,3485,3490,3480,322
|
|
20231106,125800,1727048005,3490,3490,3490,3490,0
|
|
20231106,125700,1727048005,3490,3490,3490,3490,57
|
|
20231106,125600,1726849075,3485,3485,3490,3485,143
|
|
20231106,125500,1726350180,3485,3480,3485,3480,35
|
|
20231106,125400,1726228280,3480,3480,3480,3480,0
|
|
20231106,125300,1726228280,3480,3480,3480,3480,0
|
|
20231106,125200,1726228280,3480,3480,3480,3480,201
|
|
20231106,125100,1725528800,3480,3480,3480,3480,0
|
|
20231106,125000,1725528800,3480,3480,3480,3480,50
|
|
20231106,124900,1725354800,3485,3480,3485,3480,203
|
|
20231106,124800,1724648350,3490,3490,3490,3490,0
|
|
20231106,124700,1724648350,3490,3490,3490,3490,15
|
|
20231106,124600,1724596000,3490,3490,3490,3480,104
|
|
20231106,124500,1724234040,3485,3485,3485,3485,310
|
|
20231106,124400,1723153690,3485,3485,3485,3485,40
|
|
20231106,124300,1723014290,3485,3485,3490,3485,2025
|
|
20231106,124200,1715956670,3490,3490,3490,3490,10
|
|
20231106,124100,1715921770,3490,3490,3490,3490,700
|
|
20231106,124000,1713478770,3490,3490,3490,3490,44
|
|
20231106,123900,1713325210,3490,3490,3490,3490,1
|
|
20231106,123800,1713321720,3490,3485,3490,3485,102
|
|
20231106,123700,1712966240,3490,3485,3490,3485,3
|
|
20231106,123600,1712955775,3490,3490,3490,3490,389
|
|
20231106,123500,1711598165,3490,3490,3490,3485,2458
|
|
20231106,123400,1703019795,3495,3490,3495,3485,1780
|
|
20231106,123300,1696807590,3485,3485,3490,3485,1518
|
|
20231106,123200,1691517350,3485,3485,3485,3480,1682
|
|
20231106,123100,1685660780,3485,3480,3485,3480,356
|
|
20231106,123000,1684421400,3485,3485,3485,3480,463
|
|
20231106,122900,1682807895,3480,3480,3480,3480,100
|
|
20231106,122800,1682459895,3480,3480,3480,3480,664
|
|
20231106,122700,1680149175,3480,3485,3485,3480,279
|
|
20231106,122600,1679177390,3485,3480,3485,3480,723
|
|
20231106,122500,1676659770,3480,3485,3485,3480,317
|
|
20231106,122400,1675556460,3485,3485,3485,3480,531
|
|
20231106,122300,1673705980,3485,3485,3485,3485,20
|
|
20231106,122200,1673636280,3485,3480,3485,3480,619
|
|
20231106,122100,1671480820,3485,3480,3485,3480,582
|
|
20231106,122000,1669455435,3480,3480,3480,3475,4175
|
|
20231106,121900,1654926465,3480,3480,3480,3480,2
|
|
20231106,121800,1654919505,3480,3480,3480,3480,233
|
|
20231106,121700,1654108665,3485,3485,3485,3480,453
|
|
20231106,121600,1652531210,3480,3485,3485,3480,9
|
|
20231106,121500,1652499850,3485,3485,3485,3480,133
|
|
20231106,121400,1652036995,3485,3485,3485,3485,553
|
|
20231106,121300,1650109790,3485,3485,3485,3485,173
|
|
20231106,121200,1649506885,3485,3485,3485,3485,20
|
|
20231106,121100,1649437185,3485,3480,3485,3480,954
|
|
20231106,121000,1646115035,3485,3480,3485,3480,428
|
|
20231106,120900,1644625435,3485,3485,3485,3485,0
|
|
20231106,120800,1644625435,3485,3485,3485,3485,157
|
|
20231106,120700,1644078290,3490,3485,3490,3485,812
|
|
20231106,120600,1641247410,3485,3485,3485,3485,2437
|
|
20231106,120500,1632754465,3480,3480,3485,3480,1479
|
|
20231106,120400,1627607535,3480,3480,3480,3480,26
|
|
20231106,120300,1627517055,3480,3480,3480,3480,176
|
|
20231106,120200,1626904575,3480,3480,3480,3480,1341
|
|
20231106,120100,1622237895,3480,3480,3480,3475,1388
|
|
20231106,120000,1617408765,3480,3475,3480,3470,1446
|
|
20231106,115900,1612377010,3475,3475,3475,3475,300
|
|
20231106,115800,1611334510,3475,3470,3475,3470,78
|
|
20231106,115700,1611063800,3470,3475,3475,3470,915
|
|
20231106,115600,1607884185,3475,3470,3475,3470,851
|
|
20231106,115500,1604929690,3470,3470,3470,3470,2458
|
|
20231106,115400,1596400430,3470,3470,3470,3470,62
|
|
20231106,115300,1596185290,3470,3470,3470,3470,93
|
|
20231106,115200,1595862580,3465,3460,3465,3460,1446
|
|
20231106,115100,1590852220,3465,3460,3465,3460,153
|
|
20231106,115000,1590322830,3465,3455,3465,3455,1921
|
|
20231106,114900,1583669585,3455,3455,3455,3455,221
|
|
20231106,114800,1582906030,3455,3455,3455,3455,141
|
|
20231106,114700,1582418875,3455,3455,3455,3455,100
|
|
20231106,114600,1582073375,3460,3455,3460,3450,2175
|
|
20231106,114500,1574567360,3455,3455,3460,3455,3090
|
|
20231106,114400,1563891310,3455,3455,3455,3455,1839
|
|
20231106,114300,1557537565,3455,3460,3460,3455,1420
|
|
20231106,114200,1552629015,3460,3460,3460,3455,832
|
|
20231106,114100,1549754415,3450,3450,3450,3450,100
|
|
20231106,114000,1549409415,3450,3455,3455,3450,363
|
|
20231106,113900,1548155640,3455,3455,3455,3455,129
|
|
20231106,113800,1547709945,3455,3455,3455,3455,260
|
|
20231106,113700,1546811645,3455,3465,3465,3455,1742
|
|
20231106,113600,1540788590,3465,3465,3465,3460,31
|
|
20231106,113500,1540681245,3465,3465,3465,3465,1002
|
|
20231106,113400,1537209315,3455,3465,3470,3455,7086
|
|
20231106,113300,1512685625,3470,3465,3470,3465,1076
|
|
20231106,113200,1508952280,3465,3465,3465,3460,1694
|
|
20231106,113100,1503082575,3465,3465,3465,3465,32
|
|
20231106,113000,1502971695,3465,3465,3465,3465,201
|
|
20231106,112900,1502275230,3460,3455,3460,3450,8901
|
|
20231106,112800,1471504890,3455,3450,3455,3450,5603
|
|
20231106,112700,1452171765,3450,3455,3455,3450,3938
|
|
20231106,112600,1438585175,3455,3460,3460,3455,764
|
|
20231106,112500,1435945550,3455,3455,3455,3455,3
|
|
20231106,112400,1435935185,3455,3455,3455,3450,274
|
|
20231106,112300,1434988520,3455,3460,3460,3455,3451
|
|
20231106,112200,1423064990,3460,3455,3460,3455,1022
|
|
20231106,112100,1419532485,3455,3460,3460,3455,475
|
|
20231106,112000,1417890860,3460,3460,3460,3460,195
|
|
20231106,111900,1417216160,3460,3460,3460,3460,194
|
|
20231106,111800,1416544920,3460,3460,3460,3455,501
|
|
20231106,111700,1414812460,3460,3460,3460,3455,1979
|
|
20231106,111600,1407973585,3455,3460,3460,3455,281
|
|
20231106,111500,1407001430,3460,3460,3465,3460,541
|
|
20231106,111400,1405129070,3460,3465,3465,3455,1359
|
|
20231106,111300,1400429910,3455,3460,3460,3455,1611
|
|
20231106,111200,1394861300,3455,3455,3465,3450,3347
|
|
20231106,111100,1383292210,3460,3465,3465,3450,25149
|
|
20231106,111000,1296373140,3465,3465,3470,3465,160
|
|
20231106,110900,1295818240,3470,3470,3470,3465,8
|
|
20231106,110800,1295790485,3470,3470,3475,3470,475
|
|
20231106,110700,1294142230,3470,3475,3475,3470,34
|
|
20231106,110600,1294024230,3470,3470,3475,3465,429
|
|
20231106,110500,1292536590,3475,3465,3475,3465,3635
|
|
20231106,110400,1279941295,3470,3470,3470,3470,1758
|
|
20231106,110300,1273841035,3470,3475,3475,3470,2076
|
|
20231106,110200,1266637305,3475,3475,3475,3470,1662
|
|
20231106,110100,1260867520,3480,3475,3480,3470,1135
|
|
20231106,110000,1256927230,3470,3470,3475,3470,53
|
|
20231106,105900,1256743305,3470,3470,3470,3470,508
|
|
20231106,105800,1254980545,3470,3465,3475,3465,5631
|
|
20231106,105700,1235440205,3460,3470,3470,3460,9721
|
|
20231106,105600,1201752115,3475,3475,3485,3475,1488
|
|
20231106,105500,1196580405,3475,3480,3480,3475,960
|
|
20231106,105400,1193243875,3475,3480,3480,3475,2282
|
|
20231106,105300,1185313265,3480,3480,3480,3480,1000
|
|
20231106,105200,1181833265,3485,3480,3485,3475,1305
|
|
20231106,105100,1177296815,3480,3485,3485,3480,272
|
|
20231106,105000,1176349920,3485,3485,3485,3485,1163
|
|
20231106,104900,1172296865,3485,3485,3485,3485,235
|
|
20231106,104800,1171477890,3480,3485,3485,3480,302
|
|
20231106,104700,1170425470,3485,3480,3485,3480,1175
|
|
20231106,104600,1166334755,3475,3480,3480,3475,611
|
|
20231106,104500,1164211430,3480,3480,3480,3475,1648
|
|
20231106,104400,1158478690,3480,3480,3480,3480,2561
|
|
20231106,104300,1149566410,3480,3480,3485,3480,1228
|
|
20231106,104200,1145292470,3485,3485,3485,3485,310
|
|
20231106,104100,1144212120,3485,3485,3485,3485,0
|
|
20231106,104000,1144212120,3485,3485,3485,3485,693
|
|
20231106,103900,1141797015,3485,3485,3485,3485,1201
|
|
20231106,103800,1137611530,3485,3485,3485,3485,1156
|
|
20231106,103700,1133582870,3490,3490,3490,3490,1
|
|
20231106,103600,1133579380,3490,3485,3490,3485,1163
|
|
20231106,103500,1129524125,3490,3490,3490,3480,334
|
|
20231106,103400,1128359435,3490,3490,3490,3490,25
|
|
20231106,103300,1128272185,3490,3485,3490,3485,4467
|
|
20231106,103200,1112704670,3485,3485,3485,3480,694
|
|
20231106,103100,1110288065,3485,3485,3485,3485,877
|
|
20231106,103000,1107231720,3480,3475,3480,3460,18902
|
|
20231106,102900,1041586510,3475,3475,3480,3465,10773
|
|
20231106,102800,1004208440,3475,3480,3480,3475,59
|
|
20231106,102700,1004003320,3475,3475,3475,3475,305
|
|
20231106,102600,1002943445,3475,3480,3480,3475,1921
|
|
20231106,102500,996262970,3480,3475,3480,3475,10993
|
|
20231106,102400,958010235,3475,3480,3480,3475,6744
|
|
20231106,102300,934574785,3480,3475,3480,3470,2089
|
|
20231106,102200,927317195,3470,3480,3480,3470,1406
|
|
20231106,102100,922435860,3480,3465,3485,3465,5520
|
|
20231106,102000,903243045,3465,3475,3475,3465,5838
|
|
20231106,101900,882998520,3470,3475,3475,3470,669
|
|
20231106,101800,880676590,3475,3480,3485,3470,19677
|
|
20231106,101700,812362465,3475,3485,3485,3475,2071
|
|
20231106,101600,805156940,3485,3485,3485,3485,808
|
|
20231106,101500,802341060,3485,3485,3490,3485,324
|
|
20231106,101400,801211915,3485,3485,3485,3485,363
|
|
20231106,101300,799946860,3485,3480,3485,3480,1104
|
|
20231106,101200,796103800,3480,3485,3485,3480,3006
|
|
20231106,101100,785630395,3475,3475,3480,3475,134
|
|
20231106,101000,785164620,3480,3485,3485,3480,2989
|
|
20231106,100900,774762650,3485,3490,3490,3485,2277
|
|
20231106,100800,766827205,3490,3490,3490,3490,1154
|
|
20231106,100700,762799745,3495,3495,3495,3490,1133
|
|
20231106,100600,758844350,3495,3495,3495,3495,12
|
|
20231106,100500,758802410,3495,3495,3495,3495,41
|
|
20231106,100400,758659115,3490,3495,3500,3490,178
|
|
20231106,100300,758037370,3500,3495,3500,3495,124
|
|
20231106,100200,757603970,3495,3495,3495,3495,192
|
|
20231106,100100,756932930,3490,3490,3490,3490,421
|
|
20231106,100000,755463640,3490,3485,3490,3485,206
|
|
20231106,095900,754744705,3490,3495,3495,3490,1474
|
|
20231106,095800,749597050,3495,3495,3495,3495,152
|
|
20231106,095700,749065810,3495,3490,3500,3490,3511
|
|
20231106,095600,736794165,3490,3495,3495,3490,804
|
|
20231106,095500,733988190,3495,3495,3495,3495,485
|
|
20231106,095400,732293115,3500,3495,3500,3495,101
|
|
20231106,095300,731939870,3490,3490,3495,3490,269
|
|
20231106,095200,731000220,3495,3500,3500,3495,838
|
|
20231106,095100,728071395,3500,3500,3505,3500,1144
|
|
20231106,095000,724066895,3500,3500,3500,3500,33
|
|
20231106,094900,723951395,3505,3495,3505,3495,557
|
|
20231106,094800,722001715,3490,3490,3490,3490,2
|
|
20231106,094700,721994735,3495,3500,3505,3490,11308
|
|
20231106,094600,682419165,3500,3500,3505,3500,3419
|
|
20231106,094500,670448425,3505,3500,3505,3500,432
|
|
20231106,094400,668935730,3500,3500,3505,3500,726
|
|
20231106,094300,666391470,3500,3500,3505,3500,1774
|
|
20231106,094200,660179185,3500,3495,3505,3495,24
|
|
20231106,094100,660095230,3495,3490,3495,3490,1014
|
|
20231106,094000,656551320,3490,3495,3505,3490,3167
|
|
20231106,093900,645489360,3495,3495,3495,3495,100
|
|
20231106,093800,645139860,3495,3485,3495,3480,13509
|
|
20231106,093700,598032065,3480,3485,3485,3480,4667
|
|
20231106,093600,581787070,3490,3490,3490,3485,242
|
|
20231106,093500,580943685,3490,3485,3490,3485,53
|
|
20231106,093400,580758720,3485,3485,3485,3485,5057
|
|
20231106,093300,563135075,3485,3485,3485,3485,2163
|
|
20231106,093200,555597020,3485,3485,3485,3485,4577
|
|
20231106,093100,539646175,3485,3490,3490,3485,217
|
|
20231106,093000,538889685,3490,3485,3490,3485,1519
|
|
20231106,092900,533593470,3485,3485,3490,3485,615
|
|
20231106,092800,531449095,3485,3480,3490,3480,1726
|
|
20231106,092700,525432335,3480,3475,3485,3475,1394
|
|
20231106,092600,520586650,3485,3485,3490,3480,352
|
|
20231106,092500,519360125,3485,3470,3485,3470,11024
|
|
20231106,092400,481046160,3475,3485,3485,3470,23358
|
|
20231106,092300,399780500,3490,3490,3490,3485,9966
|
|
20231106,092200,365034635,3495,3500,3500,3495,1220
|
|
20231106,092100,360770190,3495,3495,3495,3490,2069
|
|
20231106,092000,353539285,3495,3495,3495,3490,5848
|
|
20231106,091900,333116380,3495,3500,3505,3495,4858
|
|
20231106,091800,316119175,3505,3505,3505,3500,2200
|
|
20231106,091700,308413185,3505,3510,3510,3505,752
|
|
20231106,091600,305776495,3510,3505,3510,3505,3312
|
|
20231106,091500,294158200,3510,3500,3510,3500,2506
|
|
20231106,091400,285375105,3505,3500,3505,3495,1502
|
|
20231106,091300,280117355,3500,3495,3505,3495,924
|
|
20231106,091200,276884690,3500,3505,3510,3495,7470
|
|
20231106,091100,250738520,3505,3500,3505,3500,1189
|
|
20231106,091000,246573995,3500,3500,3505,3500,381
|
|
20231106,090900,245240490,3500,3505,3510,3500,4802
|
|
20231106,090800,228431980,3500,3505,3510,3500,11217
|
|
20231106,090700,189141885,3510,3505,3510,3505,659
|
|
20231106,090600,186831025,3500,3505,3510,3500,1168
|
|
20231106,090500,182741445,3505,3495,3505,3490,2326
|
|
20231106,090400,174610085,3495,3490,3495,3490,2781
|
|
20231106,090300,164899295,3490,3485,3490,3485,1991
|
|
20231106,090200,157954835,3485,3505,3505,3480,13528
|
|
20231106,090100,110649785,3505,3510,3515,3505,11655
|
|
20231106,090000,69760045,3510,3525,3525,3510,18107
|