609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,190500,1960895355,3590,3590,3590,3590,0
|
|
20231109,190400,1960895355,3590,3590,3590,3590,0
|
|
20231109,190300,1960895355,3590,3590,3590,3590,0
|
|
20231109,190200,1960895355,3590,3590,3590,3590,0
|
|
20231109,190100,1960895355,3590,3590,3590,3590,0
|
|
20231109,190000,1960895355,3590,3590,3590,3590,0
|
|
20231109,185900,1960895355,3590,3590,3590,3590,0
|
|
20231109,185800,1960895355,3590,3590,3590,3590,0
|
|
20231109,185700,1960895355,3590,3590,3590,3590,0
|
|
20231109,185600,1960895355,3590,3590,3590,3590,0
|
|
20231109,185500,1960895355,3590,3590,3590,3590,0
|
|
20231109,185400,1960895355,3590,3590,3590,3590,0
|
|
20231109,185300,1960895355,3590,3590,3590,3590,0
|
|
20231109,185200,1960895355,3590,3590,3590,3590,0
|
|
20231109,185100,1960895355,3590,3590,3590,3590,0
|
|
20231109,185000,1960895355,3590,3590,3590,3590,0
|
|
20231109,184900,1960895355,3590,3590,3590,3590,0
|
|
20231109,184800,1960895355,3590,3590,3590,3590,0
|
|
20231109,184700,1960895355,3590,3590,3590,3590,0
|
|
20231109,184600,1960895355,3590,3590,3590,3590,0
|
|
20231109,184500,1960895355,3590,3590,3590,3590,0
|
|
20231109,184400,1960895355,3590,3590,3590,3590,0
|
|
20231109,184300,1960895355,3590,3590,3590,3590,0
|
|
20231109,184200,1960895355,3590,3590,3590,3590,0
|
|
20231109,184100,1960895355,3590,3590,3590,3590,0
|
|
20231109,184000,1960895355,3590,3590,3590,3590,0
|
|
20231109,183900,1960895355,3590,3590,3590,3590,0
|
|
20231109,183800,1960895355,3590,3590,3590,3590,0
|
|
20231109,183700,1960895355,3590,3590,3590,3590,0
|
|
20231109,183600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,183500,1960895355,3590,3590,3590,3590,0
|
|
20231109,183400,1960895355,3590,3590,3590,3590,0
|
|
20231109,183300,1960895355,3590,3590,3590,3590,0
|
|
20231109,183200,1960895355,3590,3590,3590,3590,0
|
|
20231109,183100,1960895355,3590,3590,3590,3590,0
|
|
20231109,183000,1960895355,3590,3590,3590,3590,0
|
|
20231109,182900,1960895355,3590,3590,3590,3590,0
|
|
20231109,182800,1960895355,3590,3590,3590,3590,0
|
|
20231109,182700,1960895355,3590,3590,3590,3590,0
|
|
20231109,182600,1960895355,3590,3590,3590,3590,0
|
|
20231109,182500,1960895355,3590,3590,3590,3590,0
|
|
20231109,182400,1960895355,3590,3590,3590,3590,0
|
|
20231109,182300,1960895355,3590,3590,3590,3590,0
|
|
20231109,182200,1960895355,3590,3590,3590,3590,0
|
|
20231109,182100,1960895355,3590,3590,3590,3590,0
|
|
20231109,182000,1960895355,3590,3590,3590,3590,0
|
|
20231109,181900,1960895355,3590,3590,3590,3590,0
|
|
20231109,181800,1960895355,3590,3590,3590,3590,0
|
|
20231109,181700,1960895355,3590,3590,3590,3590,0
|
|
20231109,181600,1960895355,3590,3590,3590,3590,0
|
|
20231109,181500,1960895355,3590,3590,3590,3590,0
|
|
20231109,181400,1960895355,3590,3590,3590,3590,0
|
|
20231109,181300,1960895355,3590,3590,3590,3590,0
|
|
20231109,181200,1960895355,3590,3590,3590,3590,0
|
|
20231109,181100,1960895355,3590,3590,3590,3590,0
|
|
20231109,181000,1960895355,3590,3590,3590,3590,0
|
|
20231109,180900,1960895355,3590,3590,3590,3590,0
|
|
20231109,180800,1960895355,3590,3590,3590,3590,0
|
|
20231109,180700,1960895355,3590,3590,3590,3590,0
|
|
20231109,180600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,180500,1960895355,3590,3590,3590,3590,0
|
|
20231109,180400,1960895355,3590,3590,3590,3590,0
|
|
20231109,180300,1960895355,3590,3590,3590,3590,0
|
|
20231109,180200,1960895355,3590,3590,3590,3590,0
|
|
20231109,180100,1960895355,3590,3590,3590,3590,0
|
|
20231109,180000,1960895355,3590,3590,3590,3590,0
|
|
20231109,175900,1960895355,3590,3590,3590,3590,0
|
|
20231109,175800,1960895355,3590,3590,3590,3590,0
|
|
20231109,175700,1960895355,3590,3590,3590,3590,0
|
|
20231109,175600,1960895355,3590,3590,3590,3590,0
|
|
20231109,175500,1960895355,3590,3590,3590,3590,0
|
|
20231109,175400,1960895355,3590,3590,3590,3590,0
|
|
20231109,175300,1960895355,3590,3590,3590,3590,0
|
|
20231109,175200,1960895355,3590,3590,3590,3590,0
|
|
20231109,175100,1960895355,3590,3590,3590,3590,0
|
|
20231109,175000,1960895355,3590,3590,3590,3590,0
|
|
20231109,174900,1960895355,3590,3590,3590,3590,0
|
|
20231109,174800,1960895355,3590,3590,3590,3590,0
|
|
20231109,174700,1960895355,3590,3590,3590,3590,0
|
|
20231109,174600,1960895355,3590,3590,3590,3590,0
|
|
20231109,174500,1960895355,3590,3590,3590,3590,0
|
|
20231109,174400,1960895355,3590,3590,3590,3590,0
|
|
20231109,174300,1960895355,3590,3590,3590,3590,0
|
|
20231109,174200,1960895355,3590,3590,3590,3590,0
|
|
20231109,174100,1960895355,3590,3590,3590,3590,0
|
|
20231109,174000,1960895355,3590,3590,3590,3590,0
|
|
20231109,173900,1960895355,3590,3590,3590,3590,0
|
|
20231109,173800,1960895355,3590,3590,3590,3590,0
|
|
20231109,173700,1960895355,3590,3590,3590,3590,0
|
|
20231109,173600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,173500,1960895355,3590,3590,3590,3590,0
|
|
20231109,173400,1960895355,3590,3590,3590,3590,0
|
|
20231109,173300,1960895355,3590,3590,3590,3590,0
|
|
20231109,173200,1960895355,3590,3590,3590,3590,0
|
|
20231109,173100,1960895355,3590,3590,3590,3590,0
|
|
20231109,173000,1960895355,3590,3590,3590,3590,0
|
|
20231109,172900,1960895355,3590,3590,3590,3590,0
|
|
20231109,172800,1960895355,3590,3590,3590,3590,0
|
|
20231109,172700,1960895355,3590,3590,3590,3590,0
|
|
20231109,172600,1960895355,3590,3590,3590,3590,0
|
|
20231109,172500,1960895355,3590,3590,3590,3590,0
|
|
20231109,172400,1960895355,3590,3590,3590,3590,0
|
|
20231109,172300,1960895355,3590,3590,3590,3590,0
|
|
20231109,172200,1960895355,3590,3590,3590,3590,0
|
|
20231109,172100,1960895355,3590,3590,3590,3590,0
|
|
20231109,172000,1960895355,3590,3590,3590,3590,0
|
|
20231109,171900,1960895355,3590,3590,3590,3590,0
|
|
20231109,171800,1960895355,3590,3590,3590,3590,0
|
|
20231109,171700,1960895355,3590,3590,3590,3590,0
|
|
20231109,171600,1960895355,3590,3590,3590,3590,0
|
|
20231109,171500,1960895355,3590,3590,3590,3590,0
|
|
20231109,171400,1960895355,3590,3590,3590,3590,0
|
|
20231109,171300,1960895355,3590,3590,3590,3590,0
|
|
20231109,171200,1960895355,3590,3590,3590,3590,0
|
|
20231109,171100,1960895355,3590,3590,3590,3590,0
|
|
20231109,171000,1960895355,3590,3590,3590,3590,0
|
|
20231109,170900,1960895355,3590,3590,3590,3590,0
|
|
20231109,170800,1960895355,3590,3590,3590,3590,0
|
|
20231109,170700,1960895355,3590,3590,3590,3590,0
|
|
20231109,170600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,170500,1960895355,3590,3590,3590,3590,0
|
|
20231109,170400,1960895355,3590,3590,3590,3590,0
|
|
20231109,170300,1960895355,3590,3590,3590,3590,0
|
|
20231109,170200,1960895355,3590,3590,3590,3590,0
|
|
20231109,170100,1960895355,3590,3590,3590,3590,0
|
|
20231109,170000,1960895355,3590,3590,3590,3590,0
|
|
20231109,165900,1960895355,3590,3590,3590,3590,0
|
|
20231109,165800,1960895355,3590,3590,3590,3590,0
|
|
20231109,165700,1960895355,3590,3590,3590,3590,0
|
|
20231109,165600,1960895355,3590,3590,3590,3590,0
|
|
20231109,165500,1960895355,3590,3590,3590,3590,0
|
|
20231109,165400,1960895355,3590,3590,3590,3590,0
|
|
20231109,165300,1960895355,3590,3590,3590,3590,0
|
|
20231109,165200,1960895355,3590,3590,3590,3590,0
|
|
20231109,165100,1960895355,3590,3590,3590,3590,0
|
|
20231109,165000,1960895355,3590,3590,3590,3590,0
|
|
20231109,164900,1960895355,3590,3590,3590,3590,0
|
|
20231109,164800,1960895355,3590,3590,3590,3590,0
|
|
20231109,164700,1960895355,3590,3590,3590,3590,0
|
|
20231109,164600,1960895355,3590,3590,3590,3590,0
|
|
20231109,164500,1960895355,3590,3590,3590,3590,0
|
|
20231109,164400,1960895355,3590,3590,3590,3590,0
|
|
20231109,164300,1960895355,3590,3590,3590,3590,0
|
|
20231109,164200,1960895355,3590,3590,3590,3590,0
|
|
20231109,164100,1960895355,3590,3590,3590,3590,0
|
|
20231109,164000,1960895355,3590,3590,3590,3590,0
|
|
20231109,163900,1960895355,3590,3590,3590,3590,0
|
|
20231109,163800,1960895355,3590,3590,3590,3590,0
|
|
20231109,163700,1960895355,3590,3590,3590,3590,0
|
|
20231109,163600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,163500,1960895355,3590,3590,3590,3590,0
|
|
20231109,163400,1960895355,3590,3590,3590,3590,0
|
|
20231109,163300,1960895355,3590,3590,3590,3590,0
|
|
20231109,163200,1960895355,3590,3590,3590,3590,0
|
|
20231109,163100,1960895355,3590,3590,3590,3590,0
|
|
20231109,163000,1960895355,3590,3590,3590,3590,0
|
|
20231109,162900,1960895355,3590,3590,3590,3590,0
|
|
20231109,162800,1960895355,3590,3590,3590,3590,0
|
|
20231109,162700,1960895355,3590,3590,3590,3590,0
|
|
20231109,162600,1960895355,3590,3590,3590,3590,0
|
|
20231109,162500,1960895355,3590,3590,3590,3590,0
|
|
20231109,162400,1960895355,3590,3590,3590,3590,0
|
|
20231109,162300,1960895355,3590,3590,3590,3590,0
|
|
20231109,162200,1960895355,3590,3590,3590,3590,0
|
|
20231109,162100,1960895355,3590,3590,3590,3590,0
|
|
20231109,162000,1960895355,3590,3590,3590,3590,0
|
|
20231109,161900,1960895355,3590,3590,3590,3590,0
|
|
20231109,161800,1960895355,3590,3590,3590,3590,0
|
|
20231109,161700,1960895355,3590,3590,3590,3590,0
|
|
20231109,161600,1960895355,3590,3590,3590,3590,0
|
|
20231109,161500,1960895355,3590,3590,3590,3590,0
|
|
20231109,161400,1960895355,3590,3590,3590,3590,0
|
|
20231109,161300,1960895355,3590,3590,3590,3590,0
|
|
20231109,161200,1960895355,3590,3590,3590,3590,0
|
|
20231109,161100,1960895355,3590,3590,3590,3590,0
|
|
20231109,161000,1960895355,3590,3590,3590,3590,0
|
|
20231109,160900,1960895355,3590,3590,3590,3590,0
|
|
20231109,160800,1960895355,3590,3590,3590,3590,0
|
|
20231109,160700,1960895355,3590,3590,3590,3590,0
|
|
20231109,160600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,160500,1960895355,3590,3590,3590,3590,0
|
|
20231109,160400,1960895355,3590,3590,3590,3590,0
|
|
20231109,160300,1960895355,3590,3590,3590,3590,0
|
|
20231109,160200,1960895355,3590,3590,3590,3590,0
|
|
20231109,160100,1960895355,3590,3590,3590,3590,0
|
|
20231109,160000,1960895355,3590,3590,3590,3590,0
|
|
20231109,155900,1960895355,3590,3590,3590,3590,0
|
|
20231109,155800,1960895355,3590,3590,3590,3590,0
|
|
20231109,155700,1960895355,3590,3590,3590,3590,0
|
|
20231109,155600,1960895355,3590,3590,3590,3590,0
|
|
20231109,155500,1960895355,3590,3590,3590,3590,0
|
|
20231109,155400,1960895355,3590,3590,3590,3590,0
|
|
20231109,155300,1960895355,3590,3590,3590,3590,0
|
|
20231109,155200,1960895355,3590,3590,3590,3590,0
|
|
20231109,155100,1960895355,3590,3590,3590,3590,0
|
|
20231109,155000,1960895355,3590,3590,3590,3590,0
|
|
20231109,154900,1960895355,3590,3590,3590,3590,0
|
|
20231109,154800,1960895355,3590,3590,3590,3590,0
|
|
20231109,154700,1960895355,3590,3590,3590,3590,0
|
|
20231109,154600,1960895355,3590,3590,3590,3590,0
|
|
20231109,154500,1960895355,3590,3590,3590,3590,0
|
|
20231109,154400,1960895355,3590,3590,3590,3590,0
|
|
20231109,154300,1960895355,3590,3590,3590,3590,0
|
|
20231109,154200,1960895355,3590,3590,3590,3590,0
|
|
20231109,154100,1960895355,3590,3590,3590,3590,0
|
|
20231109,154000,1960895355,3590,3590,3590,3590,0
|
|
20231109,153900,1960895355,3590,3590,3590,3590,0
|
|
20231109,153800,1960895355,3590,3590,3590,3590,0
|
|
20231109,153700,1960895355,3590,3590,3590,3590,0
|
|
20231109,153600,1960895355,3590,3590,3590,3590,10445
|
|
20231109,153500,1960895355,3590,3590,3590,3590,0
|
|
20231109,153400,1960895355,3590,3590,3590,3590,0
|
|
20231109,153300,1960895355,3590,3590,3590,3590,0
|
|
20231109,153200,1960895355,3590,3590,3590,3590,0
|
|
20231109,153100,1960895355,3590,3590,3590,3590,0
|
|
20231109,153000,1960895355,3590,3590,3590,3590,10445
|
|
20231109,152900,1923397805,3595,3595,3595,3595,0
|
|
20231109,152800,1923397805,3595,3595,3595,3595,0
|
|
20231109,152700,1923397805,3595,3595,3595,3595,0
|
|
20231109,152600,1923397805,3595,3595,3595,3595,0
|
|
20231109,152500,1923397805,3595,3595,3595,3595,0
|
|
20231109,152400,1923397805,3595,3595,3595,3595,0
|
|
20231109,152300,1923397805,3595,3595,3595,3595,0
|
|
20231109,152200,1923397805,3595,3595,3595,3595,0
|
|
20231109,152100,1923397805,3595,3595,3595,3595,0
|
|
20231109,152000,1923397805,3595,3595,3595,3595,0
|
|
20231109,151900,1923397805,3595,3595,3600,3590,3702
|
|
20231109,151800,1910089495,3595,3590,3595,3580,2633
|
|
20231109,151700,1900637565,3590,3590,3590,3580,479
|
|
20231109,151600,1898921075,3590,3590,3590,3580,804
|
|
20231109,151500,1896039155,3585,3580,3585,3580,515
|
|
20231109,151400,1894194395,3590,3590,3590,3580,1240
|
|
20231109,151300,1889749205,3590,3590,3590,3580,1559
|
|
20231109,151200,1884153285,3585,3580,3585,3580,988
|
|
20231109,151100,1880615420,3580,3585,3590,3580,297
|
|
20231109,151000,1879550360,3585,3580,3585,3580,1839
|
|
20231109,150900,1872959750,3580,3580,3585,3580,1437
|
|
20231109,150800,1867812805,3590,3590,3590,3590,2
|
|
20231109,150700,1867805625,3585,3590,3590,3585,3377
|
|
20231109,150600,1855692580,3590,3580,3590,3580,2036
|
|
20231109,150500,1848393890,3585,3575,3585,3575,477
|
|
20231109,150400,1846686410,3575,3575,3575,3575,146
|
|
20231109,150300,1846164460,3580,3580,3580,3580,100
|
|
20231109,150200,1845806460,3580,3570,3580,3570,239
|
|
20231109,150100,1844952040,3575,3580,3580,3565,13067
|
|
20231109,150000,1798287670,3580,3580,3580,3580,988
|
|
20231109,145900,1794750630,3575,3575,3575,3575,1500
|
|
20231109,145800,1789388130,3575,3580,3585,3575,2429
|
|
20231109,145700,1780701605,3580,3580,3585,3580,2413
|
|
20231109,145600,1772061815,3585,3585,3585,3585,2
|
|
20231109,145500,1772054645,3580,3585,3585,3580,3814
|
|
20231109,145400,1758390920,3585,3585,3590,3585,1543
|
|
20231109,145300,1752859255,3590,3585,3590,3585,60
|
|
20231109,145200,1752644145,3585,3585,3590,3585,601
|
|
20231109,145100,1750488270,3590,3585,3590,3585,514
|
|
20231109,145000,1748645570,3590,3585,3590,3585,685
|
|
20231109,144900,1746189835,3590,3590,3590,3590,1000
|
|
20231109,144800,1742599835,3590,3585,3590,3585,571
|
|
20231109,144700,1740552470,3580,3580,3590,3580,3011
|
|
20231109,144600,1729773060,3580,3585,3590,3580,121
|
|
20231109,144500,1729338695,3585,3585,3585,3585,217
|
|
20231109,144400,1728560750,3585,3580,3585,3580,7
|
|
20231109,144300,1728535680,3580,3585,3585,3580,17
|
|
20231109,144200,1728474740,3580,3585,3585,3580,898
|
|
20231109,144100,1725257400,3585,3585,3585,3585,537
|
|
20231109,144000,1723332255,3590,3590,3590,3590,1136
|
|
20231109,143900,1719254015,3595,3590,3595,3590,514
|
|
20231109,143800,1717408215,3595,3595,3595,3590,920
|
|
20231109,143700,1714105155,3590,3595,3595,3590,596
|
|
20231109,143600,1711965505,3590,3590,3590,3590,2524
|
|
20231109,143500,1702904345,3595,3590,3595,3590,1410
|
|
20231109,143400,1697841935,3590,3585,3590,3585,340
|
|
20231109,143300,1696622950,3585,3580,3590,3575,1121
|
|
20231109,143200,1692603745,3570,3570,3570,3570,100
|
|
20231109,143100,1692246745,3580,3585,3585,3570,4343
|
|
20231109,143000,1676719610,3590,3590,3590,3590,0
|
|
20231109,142900,1676719610,3590,3590,3590,3590,0
|
|
20231109,142800,1676719610,3590,3575,3590,3575,2508
|
|
20231109,142700,1667730955,3575,3575,3575,3575,3000
|
|
20231109,142600,1657005955,3575,3575,3575,3575,0
|
|
20231109,142500,1657005955,3575,3575,3575,3575,30
|
|
20231109,142400,1656898705,3580,3580,3580,3580,0
|
|
20231109,142300,1656898705,3580,3580,3580,3580,0
|
|
20231109,142200,1656898705,3580,3580,3585,3580,2868
|
|
20231109,142100,1646630945,3580,3585,3585,3580,125
|
|
20231109,142000,1646183320,3580,3580,3585,3580,671
|
|
20231109,141900,1643780640,3585,3585,3585,3580,317
|
|
20231109,141800,1642644245,3580,3580,3585,3580,2049
|
|
20231109,141700,1635308800,3590,3590,3590,3580,399
|
|
20231109,141600,1633877700,3590,3590,3590,3590,0
|
|
20231109,141500,1633877700,3590,3580,3590,3580,402
|
|
20231109,141400,1632438520,3590,3590,3590,3590,0
|
|
20231109,141300,1632438520,3590,3590,3590,3590,90
|
|
20231109,141200,1632115420,3580,3580,3580,3580,216
|
|
20231109,141100,1631342140,3590,3590,3590,3590,139
|
|
20231109,141000,1630843130,3590,3590,3590,3590,1
|
|
20231109,140900,1630839540,3590,3590,3590,3580,284
|
|
20231109,140800,1629822780,3590,3590,3590,3590,0
|
|
20231109,140700,1629822780,3590,3580,3590,3580,1256
|
|
20231109,140600,1625326280,3575,3585,3585,3575,3958
|
|
20231109,140500,1611164915,3580,3580,3580,3580,3061
|
|
20231109,140400,1600206535,3580,3580,3580,3580,1600
|
|
20231109,140300,1594478535,3580,3580,3580,3580,78
|
|
20231109,140200,1594199295,3580,3585,3590,3580,5861
|
|
20231109,140100,1573201600,3585,3590,3590,3585,233
|
|
20231109,140000,1572366270,3590,3590,3590,3590,5
|
|
20231109,135900,1572348320,3590,3585,3590,3585,1401
|
|
20231109,135800,1567325730,3590,3590,3590,3585,221
|
|
20231109,135700,1566532395,3585,3585,3585,3585,2927
|
|
20231109,135600,1556039100,3595,3585,3595,3585,75
|
|
20231109,135500,1555770205,3585,3590,3590,3585,4324
|
|
20231109,135400,1540260240,3595,3595,3595,3595,120
|
|
20231109,135300,1539828840,3595,3595,3595,3595,165
|
|
20231109,135200,1539235665,3595,3595,3595,3595,91
|
|
20231109,135100,1538908520,3595,3595,3595,3595,26
|
|
20231109,135000,1538815050,3595,3590,3595,3590,1094
|
|
20231109,134900,1534887120,3595,3595,3595,3590,858
|
|
20231109,134800,1531803390,3595,3595,3595,3595,97
|
|
20231109,134700,1531454675,3595,3590,3595,3590,172
|
|
20231109,134600,1530836835,3595,3595,3595,3595,11
|
|
20231109,134500,1530797290,3590,3590,3595,3590,2574
|
|
20231109,134400,1521555825,3595,3595,3595,3595,347
|
|
20231109,134300,1520308360,3590,3585,3595,3585,660
|
|
20231109,134200,1517941750,3595,3595,3595,3590,498
|
|
20231109,134100,1516151940,3595,3595,3595,3595,1
|
|
20231109,134000,1516148345,3580,3585,3600,3580,1485
|
|
20231109,133900,1510815475,3585,3585,3585,3585,0
|
|
20231109,133800,1510815475,3585,3585,3585,3585,101
|
|
20231109,133700,1510453390,3585,3585,3585,3585,1
|
|
20231109,133600,1510449805,3575,3580,3585,3575,349
|
|
20231109,133500,1509200160,3575,3575,3575,3575,815
|
|
20231109,133400,1506286535,3575,3580,3585,3575,122
|
|
20231109,133300,1505850365,3580,3580,3580,3580,426
|
|
20231109,133200,1504325285,3585,3585,3585,3580,490
|
|
20231109,133100,1502569135,3590,3590,3590,3590,0
|
|
20231109,133000,1502569135,3590,3590,3590,3590,1
|
|
20231109,132900,1502565545,3585,3585,3585,3585,6
|
|
20231109,132800,1502544035,3585,3590,3590,3585,433
|
|
20231109,132700,1500991355,3590,3590,3590,3590,269
|
|
20231109,132600,1500025645,3595,3590,3595,3590,196
|
|
20231109,132500,1499322000,3595,3595,3595,3590,496
|
|
20231109,132400,1497540845,3590,3590,3595,3590,905
|
|
20231109,132300,1494291520,3595,3595,3595,3595,194
|
|
20231109,132200,1493594090,3600,3600,3600,3600,1
|
|
20231109,132100,1493590490,3600,3600,3600,3600,27
|
|
20231109,132000,1493493290,3600,3590,3600,3590,1001
|
|
20231109,131900,1489893780,3590,3585,3590,3585,3674
|
|
20231109,131800,1476722440,3585,3585,3585,3585,0
|
|
20231109,131700,1476722440,3585,3585,3585,3585,511
|
|
20231109,131600,1474890505,3580,3580,3580,3580,0
|
|
20231109,131500,1474890505,3580,3580,3580,3580,29
|
|
20231109,131400,1474786685,3590,3590,3590,3585,598
|
|
20231109,131300,1472642645,3590,3590,3590,3590,370
|
|
20231109,131200,1471314345,3595,3595,3595,3580,1429
|
|
20231109,131100,1466191355,3595,3600,3600,3595,2715
|
|
20231109,131000,1456430420,3600,3600,3600,3600,15
|
|
20231109,130900,1456376420,3600,3600,3600,3600,3
|
|
20231109,130800,1456365620,3600,3600,3605,3600,658
|
|
20231109,130700,1453996735,3605,3575,3605,3575,9383
|
|
20231109,130600,1420299705,3575,3575,3575,3575,4
|
|
20231109,130500,1420285405,3575,3575,3575,3575,507
|
|
20231109,130400,1418472880,3580,3580,3580,3580,64
|
|
20231109,130300,1418243760,3580,3580,3580,3580,95
|
|
20231109,130200,1417903660,3580,3580,3580,3580,7
|
|
20231109,130100,1417878600,3580,3580,3580,3580,164
|
|
20231109,130000,1417291480,3575,3575,3575,3575,195
|
|
20231109,125900,1416594355,3580,3580,3580,3580,0
|
|
20231109,125800,1416594355,3580,3575,3580,3575,400
|
|
20231109,125700,1415163855,3580,3580,3580,3580,244
|
|
20231109,125600,1414290335,3580,3580,3580,3580,64
|
|
20231109,125500,1414061215,3575,3575,3575,3575,2
|
|
20231109,125400,1414054065,3575,3575,3575,3575,1
|
|
20231109,125300,1414050490,3575,3575,3575,3575,610
|
|
20231109,125200,1411869740,3580,3580,3580,3580,201
|
|
20231109,125100,1411150160,3580,3580,3580,3580,801
|
|
20231109,125000,1408282580,3580,3580,3580,3580,203
|
|
20231109,124900,1407555840,3585,3580,3585,3580,32
|
|
20231109,124800,1407441180,3580,3580,3580,3580,2
|
|
20231109,124700,1407434020,3590,3590,3590,3590,0
|
|
20231109,124600,1407434020,3590,3590,3590,3590,92
|
|
20231109,124500,1407103740,3590,3590,3590,3590,1
|
|
20231109,124400,1407100150,3590,3575,3590,3575,633
|
|
20231109,124300,1404832770,3580,3575,3580,3575,1131
|
|
20231109,124200,1400784780,3575,3575,3575,3575,137
|
|
20231109,124100,1400295005,3580,3580,3580,3580,54
|
|
20231109,124000,1400101685,3570,3570,3570,3570,3
|
|
20231109,123900,1400090975,3580,3570,3580,3570,8822
|
|
20231109,123800,1368558520,3570,3570,3570,3570,1815
|
|
20231109,123700,1362078970,3575,3570,3575,3570,587
|
|
20231109,123600,1359982945,3575,3575,3575,3575,1371
|
|
20231109,123500,1355081620,3575,3575,3575,3575,0
|
|
20231109,123400,1355081620,3575,3570,3575,3570,114
|
|
20231109,123300,1354674190,3570,3570,3570,3570,0
|
|
20231109,123200,1354674190,3570,3570,3570,3570,95
|
|
20231109,123100,1354335040,3570,3575,3575,3570,24
|
|
20231109,123000,1354249355,3570,3570,3570,3570,44
|
|
20231109,122900,1354092275,3575,3570,3575,3570,95
|
|
20231109,122800,1353753110,3570,3575,3575,3570,3655
|
|
20231109,122700,1340704530,3570,3570,3570,3570,44
|
|
20231109,122600,1340547450,3570,3575,3575,3570,635
|
|
20231109,122500,1338279080,3575,3575,3575,3575,670
|
|
20231109,122400,1335883830,3575,3570,3575,3570,870
|
|
20231109,122300,1332776030,3570,3570,3570,3570,312
|
|
20231109,122200,1331662190,3570,3570,3570,3570,1841
|
|
20231109,122100,1325089820,3565,3570,3570,3565,10067
|
|
20231109,122000,1289177990,3575,3575,3575,3575,5
|
|
20231109,121900,1289160115,3575,3575,3575,3575,2
|
|
20231109,121800,1289152965,3570,3570,3570,3570,30
|
|
20231109,121700,1289045865,3570,3575,3575,3570,1176
|
|
20231109,121600,1284841670,3580,3580,3580,3580,0
|
|
20231109,121500,1284841670,3580,3575,3580,3575,18
|
|
20231109,121400,1284777240,3580,3580,3580,3580,0
|
|
20231109,121300,1284777240,3580,3580,3580,3580,1030
|
|
20231109,121200,1281089840,3580,3580,3580,3580,100
|
|
20231109,121100,1280731840,3585,3585,3585,3585,1
|
|
20231109,121000,1280728255,3585,3580,3585,3580,73
|
|
20231109,120900,1280466815,3580,3580,3580,3580,0
|
|
20231109,120800,1280466815,3580,3575,3580,3575,570
|
|
20231109,120700,1278429060,3575,3580,3580,3565,4168
|
|
20231109,120600,1263547900,3580,3580,3580,3580,0
|
|
20231109,120500,1263547900,3580,3580,3580,3580,1
|
|
20231109,120400,1263544320,3580,3580,3580,3580,0
|
|
20231109,120300,1263544320,3580,3585,3585,3580,521
|
|
20231109,120200,1261676640,3580,3580,3580,3580,1043
|
|
20231109,120100,1257942700,3575,3575,3575,3575,0
|
|
20231109,120000,1257942700,3575,3575,3575,3575,0
|
|
20231109,115900,1257942700,3575,3580,3580,3575,1464
|
|
20231109,115800,1252708695,3580,3580,3580,3580,0
|
|
20231109,115700,1252708695,3580,3580,3580,3580,0
|
|
20231109,115600,1252708695,3580,3580,3580,3580,1168
|
|
20231109,115500,1248527255,3580,3580,3580,3580,0
|
|
20231109,115400,1248527255,3580,3580,3580,3580,0
|
|
20231109,115300,1248527255,3580,3580,3580,3580,62
|
|
20231109,115200,1248305295,3570,3580,3580,3570,5125
|
|
20231109,115100,1229989265,3585,3580,3585,3580,12
|
|
20231109,115000,1229946280,3580,3580,3580,3580,2136
|
|
20231109,114900,1222299400,3580,3590,3590,3580,1659
|
|
20231109,114800,1216352475,3590,3590,3590,3590,2
|
|
20231109,114700,1216345295,3590,3590,3590,3590,2
|
|
20231109,114600,1216338115,3590,3590,3590,3590,0
|
|
20231109,114500,1216338115,3590,3590,3590,3590,300
|
|
20231109,114400,1215261115,3585,3590,3590,3585,2444
|
|
20231109,114300,1206487970,3585,3585,3585,3585,15
|
|
20231109,114200,1206434195,3590,3590,3590,3590,1
|
|
20231109,114100,1206430605,3590,3590,3590,3590,523
|
|
20231109,114000,1204553035,3590,3595,3595,3590,110
|
|
20231109,113900,1204158095,3590,3595,3595,3590,300
|
|
20231109,113800,1203080570,3590,3590,3590,3590,50
|
|
20231109,113700,1202901070,3595,3595,3595,3595,234
|
|
20231109,113600,1202059840,3590,3590,3590,3590,2100
|
|
20231109,113500,1194520840,3580,3580,3580,3580,0
|
|
20231109,113400,1194520840,3580,3590,3590,3580,52
|
|
20231109,113300,1194334180,3590,3580,3590,3580,1956
|
|
20231109,113200,1187327200,3585,3585,3585,3585,264
|
|
20231109,113100,1186380760,3585,3585,3585,3585,97
|
|
20231109,113000,1186033015,3580,3580,3580,3580,0
|
|
20231109,112900,1186033015,3580,3585,3585,3580,455
|
|
20231109,112800,1184403965,3585,3585,3585,3585,21
|
|
20231109,112700,1184328680,3585,3585,3585,3585,162
|
|
20231109,112600,1183747910,3580,3585,3585,3580,13
|
|
20231109,112500,1183701320,3585,3580,3585,3580,316
|
|
20231109,112400,1182569580,3580,3585,3585,3580,1620
|
|
20231109,112300,1176761980,3580,3580,3580,3580,10
|
|
20231109,112200,1176726180,3580,3585,3585,3580,335
|
|
20231109,112100,1175526380,3585,3585,3585,3585,2037
|
|
20231109,112000,1168223735,3590,3590,3590,3590,17
|
|
20231109,111900,1168162705,3585,3590,3590,3580,938
|
|
20231109,111800,1164800465,3590,3590,3590,3590,496
|
|
20231109,111700,1163019825,3595,3595,3595,3595,1
|
|
20231109,111600,1163016230,3595,3595,3595,3595,4
|
|
20231109,111500,1163001850,3595,3590,3595,3590,111
|
|
20231109,111400,1162603340,3580,3590,3590,3580,214
|
|
20231109,111300,1161835590,3585,3590,3595,3585,860
|
|
20231109,111200,1158751965,3590,3580,3590,3580,1897
|
|
20231109,111100,1151956005,3570,3570,3570,3570,457
|
|
20231109,111000,1150324515,3570,3585,3585,3570,362
|
|
20231109,110900,1149032160,3575,3580,3580,3575,3628
|
|
20231109,110800,1136060490,3585,3585,3585,3580,1108
|
|
20231109,110700,1132093310,3585,3595,3595,3585,3088
|
|
20231109,110600,1121018415,3595,3595,3595,3595,335
|
|
20231109,110500,1119814090,3595,3595,3595,3590,308
|
|
20231109,110400,1118707230,3595,3595,3595,3595,75
|
|
20231109,110300,1118437605,3595,3590,3595,3590,875
|
|
20231109,110200,1115295940,3585,3585,3585,3585,884
|
|
20231109,110100,1112126800,3585,3585,3585,3585,50
|
|
20231109,110000,1111947550,3585,3585,3585,3585,120
|
|
20231109,105900,1111517350,3585,3585,3585,3585,64
|
|
20231109,105800,1111287910,3585,3585,3585,3585,100
|
|
20231109,105700,1110929410,3580,3580,3580,3580,500
|
|
20231109,105600,1109139410,3580,3580,3580,3580,305
|
|
20231109,105500,1108047510,3580,3580,3585,3580,1204
|
|
20231109,105400,1103736685,3580,3580,3585,3580,100
|
|
20231109,105300,1103378365,3580,3580,3580,3580,264
|
|
20231109,105200,1102433245,3585,3585,3585,3585,0
|
|
20231109,105100,1102433245,3585,3585,3585,3585,64
|
|
20231109,105000,1102203805,3575,3580,3580,3575,423
|
|
20231109,104900,1100691575,3580,3580,3580,3580,400
|
|
20231109,104800,1099259575,3585,3585,3585,3580,80
|
|
20231109,104700,1098972780,3590,3590,3590,3590,0
|
|
20231109,104600,1098972780,3590,3580,3590,3580,177
|
|
20231109,104500,1098338465,3580,3580,3580,3580,249
|
|
20231109,104400,1097447045,3585,3580,3585,3580,129
|
|
20231109,104300,1096984905,3580,3585,3585,3580,241
|
|
20231109,104200,1096121925,3585,3585,3585,3585,100
|
|
20231109,104100,1095763425,3585,3585,3585,3585,3
|
|
20231109,104000,1095752670,3585,3585,3585,3585,126
|
|
20231109,103900,1095300960,3585,3575,3585,3575,1532
|
|
20231109,103800,1089821045,3575,3580,3580,3575,13
|
|
20231109,103700,1089774520,3565,3570,3570,3565,6618
|
|
20231109,103600,1066157875,3570,3575,3575,3570,150
|
|
20231109,103500,1065621640,3580,3580,3580,3570,1480
|
|
20231109,103400,1060329500,3580,3575,3580,3575,1359
|
|
20231109,103300,1055465765,3575,3580,3580,3575,746
|
|
20231109,103200,1052797405,3580,3580,3580,3580,0
|
|
20231109,103100,1052797405,3580,3580,3580,3580,512
|
|
20231109,103000,1050964445,3580,3580,3580,3580,557
|
|
20231109,102900,1048970385,3585,3585,3585,3585,91
|
|
20231109,102800,1048644150,3580,3580,3580,3580,51
|
|
20231109,102700,1048461570,3585,3585,3585,3585,0
|
|
20231109,102600,1048461570,3585,3585,3590,3580,758
|
|
20231109,102500,1045747215,3590,3590,3590,3590,677
|
|
20231109,102400,1043316785,3590,3590,3590,3590,10
|
|
20231109,102300,1043280885,3590,3590,3590,3590,272
|
|
20231109,102200,1042304405,3590,3580,3590,3580,498
|
|
20231109,102100,1040519415,3575,3585,3585,3575,302
|
|
20231109,102000,1039439125,3575,3575,3575,3575,236
|
|
20231109,101900,1038595425,3575,3585,3585,3575,441
|
|
20231109,101800,1037016445,3585,3585,3585,3580,156
|
|
20231109,101700,1036457235,3585,3575,3590,3575,845
|
|
20231109,101600,1033431830,3575,3575,3575,3575,20
|
|
20231109,101500,1033360330,3570,3575,3575,3570,11
|
|
20231109,101400,1033321055,3575,3565,3575,3565,1715
|
|
20231109,101300,1027198350,3565,3575,3575,3565,3500
|
|
20231109,101200,1014707885,3580,3580,3580,3575,138
|
|
20231109,101100,1014213895,3575,3575,3575,3575,10
|
|
20231109,101000,1014178145,3575,3580,3580,3575,42
|
|
20231109,100900,1014027795,3575,3580,3580,3570,1146
|
|
20231109,100800,1009934260,3580,3585,3585,3580,754
|
|
20231109,100700,1007233340,3585,3585,3585,3580,178
|
|
20231109,100600,1006595770,3580,3585,3585,3580,434
|
|
20231109,100500,1005041775,3585,3585,3585,3585,641
|
|
20231109,100400,1002743790,3580,3575,3580,3565,2071
|
|
20231109,100300,995357170,3570,3585,3590,3565,4623
|
|
20231109,100200,978835810,3590,3575,3590,3575,475
|
|
20231109,100100,977134280,3575,3580,3585,3575,1128
|
|
20231109,100000,973099785,3580,3585,3590,3580,1308
|
|
20231109,095900,968411495,3585,3595,3595,3585,4686
|
|
20231109,095800,951588850,3600,3590,3600,3590,1713
|
|
20231109,095700,945423850,3590,3585,3595,3580,3284
|
|
20231109,095600,933661330,3585,3585,3590,3585,1315
|
|
20231109,095500,928944285,3595,3595,3595,3595,2912
|
|
20231109,095400,918475645,3585,3575,3585,3565,7357
|
|
20231109,095300,892192905,3575,3590,3590,3575,7048
|
|
20231109,095200,866928660,3590,3595,3595,3590,1197
|
|
20231109,095100,862627010,3595,3600,3605,3595,1525
|
|
20231109,095000,857132870,3600,3600,3600,3600,268
|
|
20231109,094900,856168070,3600,3595,3600,3595,281
|
|
20231109,094800,855156690,3595,3600,3600,3595,1388
|
|
20231109,094700,850166815,3595,3600,3605,3595,998
|
|
20231109,094600,846576510,3600,3590,3600,3590,931
|
|
20231109,094500,843225825,3595,3600,3600,3590,6187
|
|
20231109,094400,820983605,3595,3600,3605,3595,2532
|
|
20231109,094300,811870440,3600,3610,3610,3600,1448
|
|
20231109,094200,806653880,3605,3610,3615,3605,1776
|
|
20231109,094100,800240875,3610,3610,3610,3600,2260
|
|
20231109,094000,792092565,3600,3610,3610,3600,6896
|
|
20231109,093900,767245520,3610,3615,3615,3610,3377
|
|
20231109,093800,755039840,3615,3615,3615,3605,5204
|
|
20231109,093700,736233750,3620,3630,3630,3620,6876
|
|
20231109,093600,711317780,3630,3640,3640,3625,6515
|
|
20231109,093500,687628395,3640,3625,3640,3620,9396
|
|
20231109,093400,653501300,3625,3605,3640,3600,6373
|
|
20231109,093300,630467560,3605,3610,3615,3605,7448
|
|
20231109,093200,603579825,3610,3605,3630,3600,10587
|
|
20231109,093100,565376445,3610,3660,3660,3610,20802
|
|
20231109,093000,489981325,3650,3625,3665,3625,27626
|
|
20231109,092900,389265205,3625,3650,3655,3620,6767
|
|
20231109,092800,364583270,3645,3600,3645,3600,29098
|
|
20231109,092700,258950265,3605,3615,3620,3600,6807
|
|
20231109,092600,234354790,3600,3610,3630,3600,14499
|
|
20231109,092500,181925865,3610,3585,3610,3575,12312
|
|
20231109,092400,137673760,3585,3585,3585,3585,69
|
|
20231109,092300,137426395,3585,3590,3590,3585,54
|
|
20231109,092200,137232795,3585,3585,3585,3585,219
|
|
20231109,092100,136447680,3590,3590,3590,3575,130
|
|
20231109,092000,135981650,3590,3585,3590,3570,1243
|
|
20231109,091900,131535360,3595,3600,3600,3595,295
|
|
20231109,091800,130474780,3600,3590,3600,3590,311
|
|
20231109,091700,129356810,3595,3605,3610,3590,1751
|
|
20231109,091600,123065340,3600,3600,3610,3595,2105
|
|
20231109,091500,115484880,3605,3590,3615,3590,5842
|
|
20231109,091400,94421585,3585,3570,3585,3570,1920
|
|
20231109,091300,87545300,3570,3580,3580,3570,2231
|
|
20231109,091200,79568240,3570,3570,3580,3570,2661
|
|
20231109,091100,70068270,3570,3585,3585,3570,418
|
|
20231109,091000,68573880,3580,3565,3580,3560,7000
|
|
20231109,090900,43579105,3570,3570,3580,3565,2930
|
|
20231109,090800,33112470,3580,3580,3580,3580,26
|
|
20231109,090700,33019390,3580,3570,3580,3570,1876
|
|
20231109,090600,26322050,3570,3560,3570,3560,11
|
|
20231109,090500,26282880,3570,3570,3570,3570,350
|
|
20231109,090400,25033380,3570,3570,3570,3570,358
|
|
20231109,090300,23755320,3580,3580,3580,3580,1735
|
|
20231109,090200,17544020,3580,3580,3580,3580,659
|
|
20231109,090100,15184800,3580,3575,3580,3570,1538
|
|
20231109,090000,9686925,3575,3560,3575,3555,2709
|