576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,183200,3622502780,4505,4505,4505,4505,0
|
|
20231108,183100,3622502780,4505,4505,4505,4505,0
|
|
20231108,183000,3622502780,4505,4505,4505,4505,0
|
|
20231108,182900,3622502780,4505,4505,4505,4505,0
|
|
20231108,182800,3622502780,4505,4505,4505,4505,0
|
|
20231108,182700,3622502780,4505,4505,4505,4505,0
|
|
20231108,182600,3622502780,4505,4505,4505,4505,0
|
|
20231108,182500,3622502780,4505,4505,4505,4505,0
|
|
20231108,182400,3622502780,4505,4505,4505,4505,0
|
|
20231108,182300,3622502780,4505,4505,4505,4505,0
|
|
20231108,182200,3622502780,4505,4505,4505,4505,0
|
|
20231108,182100,3622502780,4505,4505,4505,4505,0
|
|
20231108,182000,3622502780,4505,4505,4505,4505,0
|
|
20231108,181900,3622502780,4505,4505,4505,4505,0
|
|
20231108,181800,3622502780,4505,4505,4505,4505,0
|
|
20231108,181700,3622502780,4505,4505,4505,4505,0
|
|
20231108,181600,3622502780,4505,4505,4505,4505,0
|
|
20231108,181500,3622502780,4505,4505,4505,4505,0
|
|
20231108,181400,3622502780,4505,4505,4505,4505,0
|
|
20231108,181300,3622502780,4505,4505,4505,4505,0
|
|
20231108,181200,3622502780,4505,4505,4505,4505,0
|
|
20231108,181100,3622502780,4505,4505,4505,4505,0
|
|
20231108,181000,3622502780,4505,4505,4505,4505,0
|
|
20231108,180900,3622502780,4505,4505,4505,4505,0
|
|
20231108,180800,3622502780,4505,4505,4505,4505,0
|
|
20231108,180700,3622502780,4505,4505,4505,4505,0
|
|
20231108,180600,3622502780,4505,4505,4505,4505,0
|
|
20231108,180500,3622502780,4505,4505,4505,4505,0
|
|
20231108,180400,3622502780,4505,4505,4505,4505,0
|
|
20231108,180300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,180200,3622502780,4505,4505,4505,4505,0
|
|
20231108,180100,3622502780,4505,4505,4505,4505,0
|
|
20231108,180000,3622502780,4505,4505,4505,4505,0
|
|
20231108,175900,3622502780,4505,4505,4505,4505,0
|
|
20231108,175800,3622502780,4505,4505,4505,4505,0
|
|
20231108,175700,3622502780,4505,4505,4505,4505,0
|
|
20231108,175600,3622502780,4505,4505,4505,4505,0
|
|
20231108,175500,3622502780,4505,4505,4505,4505,0
|
|
20231108,175400,3622502780,4505,4505,4505,4505,0
|
|
20231108,175300,3622502780,4505,4505,4505,4505,0
|
|
20231108,175200,3622502780,4505,4505,4505,4505,0
|
|
20231108,175100,3622502780,4505,4505,4505,4505,0
|
|
20231108,175000,3622502780,4505,4505,4505,4505,0
|
|
20231108,174900,3622502780,4505,4505,4505,4505,0
|
|
20231108,174800,3622502780,4505,4505,4505,4505,0
|
|
20231108,174700,3622502780,4505,4505,4505,4505,0
|
|
20231108,174600,3622502780,4505,4505,4505,4505,0
|
|
20231108,174500,3622502780,4505,4505,4505,4505,0
|
|
20231108,174400,3622502780,4505,4505,4505,4505,0
|
|
20231108,174300,3622502780,4505,4505,4505,4505,0
|
|
20231108,174200,3622502780,4505,4505,4505,4505,0
|
|
20231108,174100,3622502780,4505,4505,4505,4505,0
|
|
20231108,174000,3622502780,4505,4505,4505,4505,0
|
|
20231108,173900,3622502780,4505,4505,4505,4505,0
|
|
20231108,173800,3622502780,4505,4505,4505,4505,0
|
|
20231108,173700,3622502780,4505,4505,4505,4505,0
|
|
20231108,173600,3622502780,4505,4505,4505,4505,0
|
|
20231108,173500,3622502780,4505,4505,4505,4505,0
|
|
20231108,173400,3622502780,4505,4505,4505,4505,0
|
|
20231108,173300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,173200,3622502780,4505,4505,4505,4505,0
|
|
20231108,173100,3622502780,4505,4505,4505,4505,0
|
|
20231108,173000,3622502780,4505,4505,4505,4505,0
|
|
20231108,172900,3622502780,4505,4505,4505,4505,0
|
|
20231108,172800,3622502780,4505,4505,4505,4505,0
|
|
20231108,172700,3622502780,4505,4505,4505,4505,0
|
|
20231108,172600,3622502780,4505,4505,4505,4505,0
|
|
20231108,172500,3622502780,4505,4505,4505,4505,0
|
|
20231108,172400,3622502780,4505,4505,4505,4505,0
|
|
20231108,172300,3622502780,4505,4505,4505,4505,0
|
|
20231108,172200,3622502780,4505,4505,4505,4505,0
|
|
20231108,172100,3622502780,4505,4505,4505,4505,0
|
|
20231108,172000,3622502780,4505,4505,4505,4505,0
|
|
20231108,171900,3622502780,4505,4505,4505,4505,0
|
|
20231108,171800,3622502780,4505,4505,4505,4505,0
|
|
20231108,171700,3622502780,4505,4505,4505,4505,0
|
|
20231108,171600,3622502780,4505,4505,4505,4505,0
|
|
20231108,171500,3622502780,4505,4505,4505,4505,0
|
|
20231108,171400,3622502780,4505,4505,4505,4505,0
|
|
20231108,171300,3622502780,4505,4505,4505,4505,0
|
|
20231108,171200,3622502780,4505,4505,4505,4505,0
|
|
20231108,171100,3622502780,4505,4505,4505,4505,0
|
|
20231108,171000,3622502780,4505,4505,4505,4505,0
|
|
20231108,170900,3622502780,4505,4505,4505,4505,0
|
|
20231108,170800,3622502780,4505,4505,4505,4505,0
|
|
20231108,170700,3622502780,4505,4505,4505,4505,0
|
|
20231108,170600,3622502780,4505,4505,4505,4505,0
|
|
20231108,170500,3622502780,4505,4505,4505,4505,0
|
|
20231108,170400,3622502780,4505,4505,4505,4505,0
|
|
20231108,170300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,170200,3622502780,4505,4505,4505,4505,0
|
|
20231108,170100,3622502780,4505,4505,4505,4505,0
|
|
20231108,170000,3622502780,4505,4505,4505,4505,0
|
|
20231108,165900,3622502780,4505,4505,4505,4505,0
|
|
20231108,165800,3622502780,4505,4505,4505,4505,0
|
|
20231108,165700,3622502780,4505,4505,4505,4505,0
|
|
20231108,165600,3622502780,4505,4505,4505,4505,0
|
|
20231108,165500,3622502780,4505,4505,4505,4505,0
|
|
20231108,165400,3622502780,4505,4505,4505,4505,0
|
|
20231108,165300,3622502780,4505,4505,4505,4505,0
|
|
20231108,165200,3622502780,4505,4505,4505,4505,0
|
|
20231108,165100,3622502780,4505,4505,4505,4505,0
|
|
20231108,165000,3622502780,4505,4505,4505,4505,0
|
|
20231108,164900,3622502780,4505,4505,4505,4505,0
|
|
20231108,164800,3622502780,4505,4505,4505,4505,0
|
|
20231108,164700,3622502780,4505,4505,4505,4505,0
|
|
20231108,164600,3622502780,4505,4505,4505,4505,0
|
|
20231108,164500,3622502780,4505,4505,4505,4505,0
|
|
20231108,164400,3622502780,4505,4505,4505,4505,0
|
|
20231108,164300,3622502780,4505,4505,4505,4505,0
|
|
20231108,164200,3622502780,4505,4505,4505,4505,0
|
|
20231108,164100,3622502780,4505,4505,4505,4505,0
|
|
20231108,164000,3622502780,4505,4505,4505,4505,0
|
|
20231108,163900,3622502780,4505,4505,4505,4505,0
|
|
20231108,163800,3622502780,4505,4505,4505,4505,0
|
|
20231108,163700,3622502780,4505,4505,4505,4505,0
|
|
20231108,163600,3622502780,4505,4505,4505,4505,0
|
|
20231108,163500,3622502780,4505,4505,4505,4505,0
|
|
20231108,163400,3622502780,4505,4505,4505,4505,0
|
|
20231108,163300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,163200,3622502780,4505,4505,4505,4505,0
|
|
20231108,163100,3622502780,4505,4505,4505,4505,0
|
|
20231108,163000,3622502780,4505,4505,4505,4505,0
|
|
20231108,162900,3622502780,4505,4505,4505,4505,0
|
|
20231108,162800,3622502780,4505,4505,4505,4505,0
|
|
20231108,162700,3622502780,4505,4505,4505,4505,0
|
|
20231108,162600,3622502780,4505,4505,4505,4505,0
|
|
20231108,162500,3622502780,4505,4505,4505,4505,0
|
|
20231108,162400,3622502780,4505,4505,4505,4505,0
|
|
20231108,162300,3622502780,4505,4505,4505,4505,0
|
|
20231108,162200,3622502780,4505,4505,4505,4505,0
|
|
20231108,162100,3622502780,4505,4505,4505,4505,0
|
|
20231108,162000,3622502780,4505,4505,4505,4505,0
|
|
20231108,161900,3622502780,4505,4505,4505,4505,0
|
|
20231108,161800,3622502780,4505,4505,4505,4505,0
|
|
20231108,161700,3622502780,4505,4505,4505,4505,0
|
|
20231108,161600,3622502780,4505,4505,4505,4505,0
|
|
20231108,161500,3622502780,4505,4505,4505,4505,0
|
|
20231108,161400,3622502780,4505,4505,4505,4505,0
|
|
20231108,161300,3622502780,4505,4505,4505,4505,0
|
|
20231108,161200,3622502780,4505,4505,4505,4505,0
|
|
20231108,161100,3622502780,4505,4505,4505,4505,0
|
|
20231108,161000,3622502780,4505,4505,4505,4505,0
|
|
20231108,160900,3622502780,4505,4505,4505,4505,0
|
|
20231108,160800,3622502780,4505,4505,4505,4505,0
|
|
20231108,160700,3622502780,4505,4505,4505,4505,0
|
|
20231108,160600,3622502780,4505,4505,4505,4505,0
|
|
20231108,160500,3622502780,4505,4505,4505,4505,0
|
|
20231108,160400,3622502780,4505,4505,4505,4505,0
|
|
20231108,160300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,160200,3622502780,4505,4505,4505,4505,0
|
|
20231108,160100,3622502780,4505,4505,4505,4505,0
|
|
20231108,160000,3622502780,4505,4505,4505,4505,0
|
|
20231108,155900,3622502780,4505,4505,4505,4505,0
|
|
20231108,155800,3622502780,4505,4505,4505,4505,0
|
|
20231108,155700,3622502780,4505,4505,4505,4505,0
|
|
20231108,155600,3622502780,4505,4505,4505,4505,0
|
|
20231108,155500,3622502780,4505,4505,4505,4505,0
|
|
20231108,155400,3622502780,4505,4505,4505,4505,0
|
|
20231108,155300,3622502780,4505,4505,4505,4505,0
|
|
20231108,155200,3622502780,4505,4505,4505,4505,0
|
|
20231108,155100,3622502780,4505,4505,4505,4505,0
|
|
20231108,155000,3622502780,4505,4505,4505,4505,0
|
|
20231108,154900,3622502780,4505,4505,4505,4505,0
|
|
20231108,154800,3622502780,4505,4505,4505,4505,0
|
|
20231108,154700,3622502780,4505,4505,4505,4505,0
|
|
20231108,154600,3622502780,4505,4505,4505,4505,0
|
|
20231108,154500,3622502780,4505,4505,4505,4505,0
|
|
20231108,154400,3622502780,4505,4505,4505,4505,0
|
|
20231108,154300,3622502780,4505,4505,4505,4505,0
|
|
20231108,154200,3622502780,4505,4505,4505,4505,0
|
|
20231108,154100,3622502780,4505,4505,4505,4505,0
|
|
20231108,154000,3622502780,4505,4505,4505,4505,0
|
|
20231108,153900,3622502780,4505,4505,4505,4505,0
|
|
20231108,153800,3622502780,4505,4505,4505,4505,0
|
|
20231108,153700,3622502780,4505,4505,4505,4505,0
|
|
20231108,153600,3622502780,4505,4505,4505,4505,0
|
|
20231108,153500,3622502780,4505,4505,4505,4505,0
|
|
20231108,153400,3622502780,4505,4505,4505,4505,0
|
|
20231108,153300,3622502780,4505,4505,4505,4505,10445
|
|
20231108,153200,3622502780,4505,4505,4505,4505,0
|
|
20231108,153100,3622502780,4505,4505,4505,4505,0
|
|
20231108,153000,3622502780,4505,4505,4505,4505,10445
|
|
20231108,152900,3575448055,4520,4520,4520,4520,0
|
|
20231108,152800,3575448055,4520,4520,4520,4520,0
|
|
20231108,152700,3575448055,4520,4520,4520,4520,0
|
|
20231108,152600,3575448055,4520,4520,4520,4520,0
|
|
20231108,152500,3575448055,4520,4520,4520,4520,0
|
|
20231108,152400,3575448055,4520,4520,4520,4520,0
|
|
20231108,152300,3575448055,4520,4520,4520,4520,0
|
|
20231108,152200,3575448055,4520,4520,4520,4520,0
|
|
20231108,152100,3575448055,4520,4520,4520,4520,0
|
|
20231108,152000,3575448055,4520,4520,4520,4520,0
|
|
20231108,151900,3575448055,4520,4515,4520,4515,4038
|
|
20231108,151800,3557197705,4500,4515,4520,4500,5499
|
|
20231108,151700,3532342590,4515,4510,4515,4505,1017
|
|
20231108,151600,3527754635,4510,4510,4510,4505,602
|
|
20231108,151500,3525039865,4510,4515,4515,4510,21
|
|
20231108,151400,3524945105,4510,4510,4510,4510,3000
|
|
20231108,151300,3511415105,4490,4490,4490,4490,110
|
|
20231108,151200,3510921205,4510,4495,4515,4495,125
|
|
20231108,151100,3510358875,4515,4510,4515,4500,2412
|
|
20231108,151000,3499499225,4500,4500,4500,4500,64
|
|
20231108,150900,3499211225,4500,4515,4515,4500,906
|
|
20231108,150800,3495129440,4500,4510,4515,4500,2041
|
|
20231108,150700,3485940090,4510,4510,4510,4500,1694
|
|
20231108,150600,3478315980,4500,4500,4500,4500,1022
|
|
20231108,150500,3473716980,4515,4515,4515,4515,0
|
|
20231108,150400,3473716980,4515,4490,4515,4490,647
|
|
20231108,150300,3470811180,4515,4515,4515,4515,1
|
|
20231108,150200,3470806665,4490,4505,4505,4475,10646
|
|
20231108,150100,3423034965,4520,4520,4520,4520,1152
|
|
20231108,150000,3417827925,4510,4520,4520,4510,1848
|
|
20231108,145900,3409490305,4520,4520,4520,4520,557
|
|
20231108,145800,3406972665,4520,4520,4520,4520,265
|
|
20231108,145700,3405774865,4520,4520,4520,4520,4436
|
|
20231108,145600,3385724145,4520,4515,4520,4515,100
|
|
20231108,145500,3385272470,4515,4515,4515,4515,375
|
|
20231108,145400,3383579345,4515,4515,4515,4515,412
|
|
20231108,145300,3381719165,4505,4505,4505,4505,1
|
|
20231108,145200,3381714660,4515,4515,4515,4515,1
|
|
20231108,145100,3381710145,4515,4510,4515,4510,692
|
|
20231108,145000,3378586250,4515,4515,4515,4515,2
|
|
20231108,144900,3378577220,4515,4515,4520,4490,4440
|
|
20231108,144800,3358557280,4500,4500,4500,4500,3428
|
|
20231108,144700,3343131280,4500,4495,4500,4495,1061
|
|
20231108,144600,3338361780,4505,4495,4505,4495,495
|
|
20231108,144500,3336133165,4500,4500,4500,4495,2325
|
|
20231108,144400,3325671345,4495,4500,4505,4495,1147
|
|
20231108,144300,3320509710,4490,4490,4495,4490,2693
|
|
20231108,144200,3308417255,4490,4500,4500,4490,1986
|
|
20231108,144100,3299490255,4500,4500,4500,4500,1
|
|
20231108,144000,3299485755,4495,4505,4505,4495,676
|
|
20231108,143900,3296447115,4505,4505,4505,4505,1
|
|
20231108,143800,3296442610,4510,4500,4510,4500,701
|
|
20231108,143700,3293288100,4515,4505,4515,4505,430
|
|
20231108,143600,3291348850,4510,4530,4530,4510,3517
|
|
20231108,143500,3275467655,4530,4525,4530,4525,330
|
|
20231108,143400,3273973920,4525,4525,4525,4525,101
|
|
20231108,143300,3273516895,4525,4520,4525,4520,1294
|
|
20231108,143200,3267668010,4520,4520,4520,4520,241
|
|
20231108,143100,3266578690,4515,4500,4515,4500,1026
|
|
20231108,143000,3261961675,4495,4500,4500,4495,308
|
|
20231108,142900,3260577210,4500,4490,4500,4490,70
|
|
20231108,142800,3260262405,4490,4520,4520,4490,4131
|
|
20231108,142700,3241693665,4525,4525,4525,4525,1
|
|
20231108,142600,3241689140,4510,4525,4530,4510,718
|
|
20231108,142500,3238445140,4505,4520,4530,4505,551
|
|
20231108,142400,3235952585,4525,4495,4525,4495,3368
|
|
20231108,142300,3220731085,4495,4505,4515,4490,1859
|
|
20231108,142200,3212375750,4510,4500,4510,4500,12
|
|
20231108,142100,3212321740,4485,4485,4485,4485,1
|
|
20231108,142000,3212317255,4505,4505,4505,4505,2
|
|
20231108,141900,3212308245,4495,4500,4505,4495,1326
|
|
20231108,141800,3206344525,4500,4500,4500,4500,3
|
|
20231108,141700,3206331025,4490,4500,4500,4490,499
|
|
20231108,141600,3204090505,4505,4505,4505,4505,0
|
|
20231108,141500,3204090505,4505,4505,4505,4505,302
|
|
20231108,141400,3202729995,4500,4500,4500,4500,2019
|
|
20231108,141300,3193644495,4510,4510,4510,4510,219
|
|
20231108,141200,3192656805,4510,4500,4510,4500,39
|
|
20231108,141100,3192480985,4505,4505,4510,4505,678
|
|
20231108,141000,3189426545,4505,4510,4510,4505,602
|
|
20231108,140900,3186714530,4510,4510,4510,4510,342
|
|
20231108,140800,3185172110,4510,4510,4510,4510,14
|
|
20231108,140700,3185108970,4510,4490,4510,4490,31
|
|
20231108,140600,3184969760,4510,4510,4510,4510,315
|
|
20231108,140500,3183549110,4510,4515,4515,4510,3
|
|
20231108,140400,3183535575,4485,4505,4505,4485,2989
|
|
20231108,140300,3170070890,4525,4525,4525,4525,2
|
|
20231108,140200,3170061840,4510,4525,4530,4510,917
|
|
20231108,140100,3165916665,4510,4530,4530,4510,2070
|
|
20231108,140000,3156570975,4530,4520,4530,4520,300
|
|
20231108,135900,3155213625,4520,4520,4525,4520,2353
|
|
20231108,135800,3144577565,4530,4520,4530,4520,3284
|
|
20231108,135700,3129728590,4535,4530,4535,4530,490
|
|
20231108,135600,3127506690,4525,4530,4535,4525,728
|
|
20231108,135500,3124207755,4535,4525,4535,4525,800
|
|
20231108,135400,3120582735,4515,4535,4535,4515,1435
|
|
20231108,135300,3114088550,4530,4535,4535,4530,1775
|
|
20231108,135200,3106044405,4535,4530,4535,4510,2984
|
|
20231108,135100,3092538820,4530,4505,4530,4500,3176
|
|
20231108,135000,3078191095,4510,4505,4510,4505,331
|
|
20231108,134900,3076699175,4500,4510,4515,4500,1137
|
|
20231108,134800,3071579380,4510,4485,4510,4485,8247
|
|
20231108,134700,3034540690,4485,4485,4485,4485,168
|
|
20231108,134600,3033787210,4485,4485,4490,4485,211
|
|
20231108,134500,3032840765,4465,4470,4490,4455,6587
|
|
20231108,134400,3003426925,4470,4445,4470,4445,1052
|
|
20231108,134300,2998740985,4445,4440,4445,4440,789
|
|
20231108,134200,2995235350,4440,4440,4440,4440,1694
|
|
20231108,134100,2987713990,4440,4440,4440,4440,2
|
|
20231108,134000,2987705110,4440,4440,4440,4440,1
|
|
20231108,133900,2987700670,4440,4430,4440,4430,3636
|
|
20231108,133800,2971589130,4430,4430,4430,4430,0
|
|
20231108,133700,2971589130,4430,4430,4430,4430,994
|
|
20231108,133600,2967185710,4430,4430,4430,4405,11087
|
|
20231108,133500,2918207265,4445,4440,4445,4440,3500
|
|
20231108,133400,2902649775,4425,4415,4445,4415,3576
|
|
20231108,133300,2886794445,4415,4415,4415,4415,167
|
|
20231108,133200,2886057140,4430,4425,4430,4425,1001
|
|
20231108,133100,2881626335,4430,4430,4430,4425,5753
|
|
20231108,133000,2856152985,4425,4420,4425,4420,1641
|
|
20231108,132900,2848898015,4400,4410,4410,4400,7000
|
|
20231108,132800,2818083065,4425,4420,4425,4405,5023
|
|
20231108,132700,2795932585,4425,4425,4425,4425,183
|
|
20231108,132600,2795122810,4425,4440,4440,4425,4160
|
|
20231108,132500,2776705825,4440,4440,4440,4440,286
|
|
20231108,132400,2775435985,4440,4440,4440,4440,0
|
|
20231108,132300,2775435985,4440,4440,4440,4440,1
|
|
20231108,132200,2775431545,4440,4440,4440,4440,352
|
|
20231108,132100,2773868665,4440,4440,4440,4440,1927
|
|
20231108,132000,2765312785,4440,4440,4440,4440,149
|
|
20231108,131900,2764651225,4430,4435,4440,4430,259
|
|
20231108,131800,2763502435,4435,4435,4435,4435,1
|
|
20231108,131700,2763498000,4440,4440,4440,4435,1071
|
|
20231108,131600,2758747560,4440,4440,4440,4440,385
|
|
20231108,131500,2757038160,4440,4435,4440,4435,1252
|
|
20231108,131400,2751485035,4435,4435,4435,4435,2
|
|
20231108,131300,2751476165,4435,4435,4435,4435,0
|
|
20231108,131200,2751476165,4435,4435,4435,4435,1009
|
|
20231108,131100,2747001250,4435,4430,4435,4430,156
|
|
20231108,131000,2746310165,4430,4425,4430,4425,507
|
|
20231108,130900,2744065060,4420,4430,4430,4420,1403
|
|
20231108,130800,2737853180,4430,4430,4430,4430,0
|
|
20231108,130700,2737853180,4430,4430,4430,4415,7541
|
|
20231108,130600,2704546235,4425,4425,4425,4425,1655
|
|
20231108,130500,2697222860,4420,4420,4425,4420,92
|
|
20231108,130400,2696816215,4425,4425,4425,4425,1
|
|
20231108,130300,2696811790,4425,4425,4425,4425,432
|
|
20231108,130200,2694900190,4425,4425,4425,4425,1
|
|
20231108,130100,2694895765,4415,4415,4415,4415,1
|
|
20231108,130000,2694891350,4420,4425,4425,4420,26
|
|
20231108,125900,2694776410,4420,4420,4425,4420,577
|
|
20231108,125800,2692224040,4415,4425,4425,4415,2703
|
|
20231108,125700,2680288020,4420,4420,4420,4420,3490
|
|
20231108,125600,2664862220,4425,4425,4425,4425,1
|
|
20231108,125500,2664857795,4435,4435,4435,4435,351
|
|
20231108,125400,2663301110,4440,4425,4440,4425,479
|
|
20231108,125300,2661176745,4435,4420,4435,4420,524
|
|
20231108,125200,2658858150,4415,4415,4415,4415,2000
|
|
20231108,125100,2650028150,4415,4410,4415,4410,1500
|
|
20231108,125000,2643405880,4410,4410,4410,4410,303
|
|
20231108,124900,2642069650,4400,4405,4405,4400,1481
|
|
20231108,124800,2635553245,4405,4405,4405,4405,0
|
|
20231108,124700,2635553245,4405,4405,4405,4405,0
|
|
20231108,124600,2635553245,4405,4410,4410,4405,4
|
|
20231108,124500,2635535610,4410,4405,4410,4400,1480
|
|
20231108,124400,2629019450,4405,4405,4405,4405,0
|
|
20231108,124300,2629019450,4405,4405,4405,4405,1
|
|
20231108,124200,2629015045,4400,4400,4400,4400,427
|
|
20231108,124100,2627136245,4390,4395,4405,4390,3283
|
|
20231108,124000,2612703675,4395,4395,4395,4395,0
|
|
20231108,123900,2612703675,4395,4395,4395,4395,242
|
|
20231108,123800,2611640085,4390,4390,4400,4390,26
|
|
20231108,123700,2611525925,4395,4395,4395,4395,0
|
|
20231108,123600,2611525925,4395,4395,4395,4395,367
|
|
20231108,123500,2609912960,4380,4385,4385,4380,8000
|
|
20231108,123400,2574865975,4400,4395,4400,4385,688
|
|
20231108,123300,2571848600,4400,4400,4400,4395,331
|
|
20231108,123200,2570393285,4400,4405,4405,4390,6574
|
|
20231108,123100,2541524620,4400,4400,4400,4400,0
|
|
20231108,123000,2541524620,4400,4410,4410,4395,503
|
|
20231108,122900,2539311575,4395,4395,4395,4395,0
|
|
20231108,122800,2539311575,4395,4405,4405,4395,1112
|
|
20231108,122700,2534421695,4410,4420,4425,4410,1133
|
|
20231108,122600,2529420015,4420,4420,4420,4420,2
|
|
20231108,122500,2529411175,4420,4420,4420,4415,508
|
|
20231108,122400,2527168095,4425,4425,4425,4425,6
|
|
20231108,122300,2527141545,4420,4435,4435,4420,873
|
|
20231108,122200,2523275840,4430,4435,4435,4430,301
|
|
20231108,122100,2521940910,4430,4430,4430,4430,0
|
|
20231108,122000,2521940910,4430,4430,4430,4430,0
|
|
20231108,121900,2521940910,4430,4430,4430,4430,196
|
|
20231108,121800,2521072630,4430,4420,4430,4420,412
|
|
20231108,121700,2519247800,4420,4420,4420,4420,3
|
|
20231108,121600,2519234540,4420,4420,4420,4420,0
|
|
20231108,121500,2519234540,4420,4420,4420,4420,332
|
|
20231108,121400,2517767100,4420,4420,4420,4420,875
|
|
20231108,121300,2513899600,4420,4420,4420,4420,5
|
|
20231108,121200,2513877500,4415,4415,4415,4415,0
|
|
20231108,121100,2513877500,4415,4415,4415,4415,0
|
|
20231108,121000,2513877500,4415,4415,4415,4415,305
|
|
20231108,120900,2512530925,4420,4420,4420,4420,1022
|
|
20231108,120800,2508013685,4415,4415,4415,4415,460
|
|
20231108,120700,2505982785,4415,4415,4415,4415,0
|
|
20231108,120600,2505982785,4415,4415,4415,4415,0
|
|
20231108,120500,2505982785,4415,4405,4420,4400,1190
|
|
20231108,120400,2500734355,4395,4395,4395,4395,157
|
|
20231108,120300,2500044340,4395,4400,4400,4395,1800
|
|
20231108,120200,2492129695,4405,4410,4420,4405,2743
|
|
20231108,120100,2480025950,4410,4410,4410,4390,3645
|
|
20231108,120000,2464000410,4410,4410,4415,4410,1477
|
|
20231108,115900,2457486445,4395,4405,4415,4395,560
|
|
20231108,115800,2455021985,4405,4405,4405,4405,0
|
|
20231108,115700,2455021985,4405,4405,4405,4405,2417
|
|
20231108,115600,2444375100,4390,4400,4405,4390,362
|
|
20231108,115500,2442781710,4380,4410,4410,4380,6190
|
|
20231108,115400,2415621445,4410,4410,4410,4410,20
|
|
20231108,115300,2415533245,4410,4400,4410,4400,53
|
|
20231108,115200,2415300015,4405,4410,4410,4405,436
|
|
20231108,115100,2413378935,4410,4410,4410,4410,415
|
|
20231108,115000,2411548785,4405,4405,4405,4405,0
|
|
20231108,114900,2411548785,4405,4405,4405,4405,251
|
|
20231108,114800,2410443130,4395,4400,4400,4395,100
|
|
20231108,114700,2410003625,4395,4400,4405,4395,514
|
|
20231108,114600,2407741965,4395,4400,4400,4395,1529
|
|
20231108,114500,2401018290,4395,4405,4405,4395,2490
|
|
20231108,114400,2390054030,4400,4400,4400,4400,1
|
|
20231108,114300,2390049630,4405,4405,4405,4405,1
|
|
20231108,114200,2390045225,4400,4400,4400,4400,505
|
|
20231108,114100,2387823225,4400,4400,4400,4400,2
|
|
20231108,114000,2387814425,4400,4400,4400,4400,4
|
|
20231108,113900,2387796825,4400,4400,4400,4400,7
|
|
20231108,113800,2387766025,4400,4405,4405,4400,373
|
|
20231108,113700,2386122965,4395,4395,4395,4395,200
|
|
20231108,113600,2385243965,4395,4395,4405,4395,305
|
|
20231108,113500,2383903470,4395,4400,4400,4395,650
|
|
20231108,113400,2381045215,4405,4405,4405,4405,0
|
|
20231108,113300,2381045215,4405,4400,4405,4400,278
|
|
20231108,113200,2379820675,4395,4390,4395,4390,1325
|
|
20231108,113100,2373997365,4390,4390,4390,4390,4
|
|
20231108,113000,2373979805,4385,4385,4385,4385,2997
|
|
20231108,112900,2360837960,4380,4380,4385,4365,17244
|
|
20231108,112800,2285401220,4385,4385,4385,4385,6118
|
|
20231108,112700,2258573790,4390,4400,4400,4390,7181
|
|
20231108,112600,2227019060,4400,4400,4400,4400,3160
|
|
20231108,112500,2213115060,4400,4400,4400,4400,1
|
|
20231108,112400,2213110660,4400,4400,4400,4400,397
|
|
20231108,112300,2211363860,4400,4405,4405,4400,819
|
|
20231108,112200,2207758485,4410,4410,4410,4410,1
|
|
20231108,112100,2207754075,4405,4405,4405,4405,200
|
|
20231108,112000,2206873075,4410,4410,4410,4410,622
|
|
20231108,111900,2204130055,4415,4415,4415,4415,0
|
|
20231108,111800,2204130055,4415,4415,4415,4415,2
|
|
20231108,111700,2204121225,4415,4415,4415,4415,5
|
|
20231108,111600,2204099150,4415,4415,4415,4415,4
|
|
20231108,111500,2204081490,4415,4415,4415,4415,417
|
|
20231108,111400,2202240435,4405,4405,4405,4405,1
|
|
20231108,111300,2202236030,4415,4415,4415,4415,0
|
|
20231108,111200,2202236030,4415,4415,4415,4415,2
|
|
20231108,111100,2202227200,4410,4405,4415,4405,1215
|
|
20231108,111000,2196866585,4395,4400,4400,4395,100
|
|
20231108,110900,2196427080,4395,4395,4395,4395,0
|
|
20231108,110800,2196427080,4395,4415,4415,4395,2805
|
|
20231108,110700,2184095035,4410,4410,4410,4410,362
|
|
20231108,110600,2182498615,4410,4410,4410,4395,5403
|
|
20231108,110500,2158719150,4415,4415,4415,4415,1
|
|
20231108,110400,2158714735,4415,4415,4415,4410,125
|
|
20231108,110300,2158163125,4415,4415,4415,4415,2001
|
|
20231108,110200,2149328710,4415,4410,4415,4410,1774
|
|
20231108,110100,2141503125,4410,4425,4435,4410,3400
|
|
20231108,110000,2126471825,4425,4420,4425,4420,6394
|
|
20231108,105900,2098204925,4415,4415,4415,4415,1
|
|
20231108,105800,2098200510,4415,4415,4420,4415,430
|
|
20231108,105700,2096300880,4420,4405,4420,4405,2352
|
|
20231108,105600,2085938025,4420,4425,4425,4410,208
|
|
20231108,105500,2085020640,4425,4425,4430,4425,10
|
|
20231108,105400,2084976380,4415,4420,4420,4415,5929
|
|
20231108,105300,2058799295,4420,4430,4445,4420,4357
|
|
20231108,105200,2039512120,4440,4440,4440,4440,3000
|
|
20231108,105100,2026192120,4440,4440,4440,4430,4212
|
|
20231108,105000,2007494690,4440,4440,4440,4440,3
|
|
20231108,104900,2007481370,4445,4445,4445,4445,354
|
|
20231108,104800,2005907840,4435,4440,4440,4435,2000
|
|
20231108,104700,1997035610,4455,4450,4455,4450,1481
|
|
20231108,104600,1990439405,4470,4460,4470,4450,2200
|
|
20231108,104500,1980645735,4470,4455,4470,4455,5417
|
|
20231108,104400,1956483700,4455,4450,4455,4450,371
|
|
20231108,104300,1954832360,4450,4450,4450,4450,0
|
|
20231108,104200,1954832360,4450,4445,4450,4445,201
|
|
20231108,104100,1953937915,4450,4450,4450,4450,0
|
|
20231108,104000,1953937915,4450,4450,4450,4450,387
|
|
20231108,103900,1952215765,4450,4450,4450,4440,52
|
|
20231108,103800,1951984385,4440,4440,4440,4440,10
|
|
20231108,103700,1951939985,4440,4440,4440,4440,20
|
|
20231108,103600,1951851185,4440,4435,4440,4435,2603
|
|
20231108,103500,1940293880,4435,4435,4435,4435,920
|
|
20231108,103400,1936213680,4435,4430,4435,4430,1612
|
|
20231108,103300,1929072485,4415,4415,4415,4415,0
|
|
20231108,103200,1929072485,4415,4435,4435,4415,3300
|
|
20231108,103100,1914491280,4435,4435,4440,4435,279
|
|
20231108,103000,1913252980,4435,4430,4435,4430,802
|
|
20231108,102900,1909700110,4425,4390,4425,4390,10222
|
|
20231108,102800,1864675550,4390,4395,4395,4390,839
|
|
20231108,102700,1860991645,4395,4385,4395,4385,211
|
|
20231108,102600,1860064400,4390,4400,4400,4390,5263
|
|
20231108,102500,1836943785,4395,4395,4395,4395,3349
|
|
20231108,102400,1822224930,4395,4400,4400,4395,2000
|
|
20231108,102300,1813431370,4400,4400,4400,4400,0
|
|
20231108,102200,1813431370,4400,4410,4410,4400,1645
|
|
20231108,102100,1806184670,4400,4395,4410,4395,6871
|
|
20231108,102000,1775974965,4395,4395,4395,4385,5058
|
|
20231108,101900,1753769325,4395,4395,4395,4395,2312
|
|
20231108,101800,1743608085,4400,4405,4405,4400,708
|
|
20231108,101700,1740492385,4405,4400,4405,4400,1002
|
|
20231108,101600,1736081760,4395,4400,4415,4395,7512
|
|
20231108,101500,1703017270,4405,4425,4425,4405,7312
|
|
20231108,101400,1670736655,4420,4415,4425,4405,1669
|
|
20231108,101300,1663368340,4405,4415,4415,4405,3526
|
|
20231108,101200,1647832790,4410,4420,4420,4410,733
|
|
20231108,101100,1644599470,4415,4415,4420,4415,1151
|
|
20231108,101000,1639517055,4425,4415,4425,4405,2861
|
|
20231108,100900,1626885185,4410,4415,4415,4410,1334
|
|
20231108,100800,1620996710,4420,4425,4430,4420,5123
|
|
20231108,100700,1598342710,4420,4430,4475,4415,11096
|
|
20231108,100600,1549124625,4435,4420,4445,4410,1736
|
|
20231108,100500,1541448085,4420,4410,4420,4400,10667
|
|
20231108,100400,1494493750,4420,4420,4420,4415,520
|
|
20231108,100300,1492195455,4420,4415,4420,4415,2
|
|
20231108,100200,1492186620,4410,4425,4430,4400,27269
|
|
20231108,100100,1372019480,4425,4425,4425,4425,2
|
|
20231108,100000,1372010630,4425,4425,4425,4425,200
|
|
20231108,095900,1371125630,4425,4440,4450,4425,7912
|
|
20231108,095800,1336057640,4455,4440,4455,4440,2684
|
|
20231108,095700,1324132760,4435,4435,4435,4435,477
|
|
20231108,095600,1322017265,4440,4440,4440,4440,0
|
|
20231108,095500,1322017265,4440,4440,4440,4440,572
|
|
20231108,095400,1319477585,4435,4450,4455,4435,7813
|
|
20231108,095300,1284798255,4455,4455,4455,4455,1399
|
|
20231108,095200,1278565710,4455,4455,4455,4450,1771
|
|
20231108,095100,1270684260,4455,4455,4455,4455,3265
|
|
20231108,095000,1256138685,4445,4480,4480,4445,10902
|
|
20231108,094900,1207559460,4485,4485,4485,4485,22
|
|
20231108,094800,1207460790,4485,4495,4495,4475,5458
|
|
20231108,094700,1183024605,4490,4485,4495,4485,1937
|
|
20231108,094600,1174328995,4485,4465,4495,4465,2149
|
|
20231108,094500,1164717175,4475,4470,4475,4460,3860
|
|
20231108,094400,1147492935,4480,4450,4480,4445,22214
|
|
20231108,094300,1048377190,4450,4445,4450,4440,4061
|
|
20231108,094200,1030328155,4450,4435,4450,4435,2388
|
|
20231108,094100,1019727775,4440,4450,4465,4410,30384
|
|
20231108,094000,885208195,4460,4475,4475,4450,38568
|
|
20231108,093900,713023880,4480,4485,4485,4480,1710
|
|
20231108,093800,705362980,4485,4505,4505,4485,5345
|
|
20231108,093700,681347020,4505,4500,4505,4500,2527
|
|
20231108,093600,669972885,4505,4495,4505,4490,2630
|
|
20231108,093500,658153250,4490,4490,4495,4475,20934
|
|
20231108,093400,564349760,4490,4490,4490,4490,0
|
|
20231108,093300,564349760,4490,4515,4515,4490,3266
|
|
20231108,093200,549677895,4515,4510,4515,4490,9973
|
|
20231108,093100,504775785,4515,4525,4525,4515,156
|
|
20231108,093000,504071435,4525,4525,4525,4525,336
|
|
20231108,092900,502551035,4525,4515,4530,4510,3444
|
|
20231108,092800,487006080,4510,4505,4510,4500,4351
|
|
20231108,092700,467413240,4505,4505,4505,4505,1
|
|
20231108,092600,467408735,4510,4505,4510,4505,1405
|
|
20231108,092500,461078960,4515,4515,4515,4515,11
|
|
20231108,092400,461029295,4510,4505,4510,4500,1061
|
|
20231108,092300,456251700,4505,4505,4505,4500,200
|
|
20231108,092200,455351550,4515,4510,4515,4500,3862
|
|
20231108,092100,437944510,4515,4540,4540,4515,2137
|
|
20231108,092000,428272090,4540,4540,4540,4540,3187
|
|
20231108,091900,413803110,4540,4550,4550,4540,3594
|
|
20231108,091800,397469555,4545,4530,4545,4530,21686
|
|
20231108,091700,299224205,4530,4515,4530,4515,1092
|
|
20231108,091600,294293660,4530,4525,4530,4515,5668
|
|
20231108,091500,268644275,4530,4535,4535,4515,6534
|
|
20231108,091400,239076825,4550,4550,4550,4550,850
|
|
20231108,091300,235209325,4550,4555,4555,4550,1955
|
|
20231108,091200,226312900,4565,4535,4565,4535,9169
|
|
20231108,091100,184593420,4535,4535,4535,4535,50
|
|
20231108,091000,184366670,4535,4530,4535,4530,317
|
|
20231108,090900,182930650,4535,4510,4535,4510,764
|
|
20231108,090800,179484760,4505,4535,4535,4505,3617
|
|
20231108,090700,163151985,4535,4535,4535,4535,443
|
|
20231108,090600,161142980,4535,4525,4535,4525,6924
|
|
20231108,090500,129757995,4525,4505,4525,4500,7902
|
|
20231108,090400,94157615,4500,4520,4520,4500,8894
|
|
20231108,090300,54005560,4520,4520,4535,4515,1521
|
|
20231108,090200,47125375,4520,4545,4545,4520,2051
|
|
20231108,090100,37853605,4540,4560,4560,4510,3300
|
|
20231108,090000,22870235,4560,4525,4560,4505,5043
|