576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,183200,5579364490,4400,4400,4400,4400,0
|
|
20231109,183100,5579364490,4400,4400,4400,4400,0
|
|
20231109,183000,5579364490,4400,4400,4400,4400,0
|
|
20231109,182900,5579364490,4400,4400,4400,4400,0
|
|
20231109,182800,5579364490,4400,4400,4400,4400,0
|
|
20231109,182700,5579364490,4400,4400,4400,4400,0
|
|
20231109,182600,5579364490,4400,4400,4400,4400,0
|
|
20231109,182500,5579364490,4400,4400,4400,4400,0
|
|
20231109,182400,5579364490,4400,4400,4400,4400,0
|
|
20231109,182300,5579364490,4400,4400,4400,4400,0
|
|
20231109,182200,5579364490,4400,4400,4400,4400,0
|
|
20231109,182100,5579364490,4400,4400,4400,4400,0
|
|
20231109,182000,5579364490,4400,4400,4400,4400,0
|
|
20231109,181900,5579364490,4400,4400,4400,4400,0
|
|
20231109,181800,5579364490,4400,4400,4400,4400,0
|
|
20231109,181700,5579364490,4400,4400,4400,4400,0
|
|
20231109,181600,5579364490,4400,4400,4400,4400,0
|
|
20231109,181500,5579364490,4400,4400,4400,4400,0
|
|
20231109,181400,5579364490,4400,4400,4400,4400,0
|
|
20231109,181300,5579364490,4400,4400,4400,4400,0
|
|
20231109,181200,5579364490,4400,4400,4400,4400,0
|
|
20231109,181100,5579364490,4400,4400,4400,4400,0
|
|
20231109,181000,5579364490,4400,4400,4400,4400,0
|
|
20231109,180900,5579364490,4400,4400,4400,4400,0
|
|
20231109,180800,5579364490,4400,4400,4400,4400,0
|
|
20231109,180700,5579364490,4400,4400,4400,4400,0
|
|
20231109,180600,5579364490,4400,4400,4400,4400,0
|
|
20231109,180500,5579364490,4400,4400,4400,4400,0
|
|
20231109,180400,5579364490,4400,4400,4400,4400,0
|
|
20231109,180300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,180200,5579364490,4400,4400,4400,4400,0
|
|
20231109,180100,5579364490,4400,4400,4400,4400,0
|
|
20231109,180000,5579364490,4400,4400,4400,4400,0
|
|
20231109,175900,5579364490,4400,4400,4400,4400,0
|
|
20231109,175800,5579364490,4400,4400,4400,4400,0
|
|
20231109,175700,5579364490,4400,4400,4400,4400,0
|
|
20231109,175600,5579364490,4400,4400,4400,4400,0
|
|
20231109,175500,5579364490,4400,4400,4400,4400,0
|
|
20231109,175400,5579364490,4400,4400,4400,4400,0
|
|
20231109,175300,5579364490,4400,4400,4400,4400,0
|
|
20231109,175200,5579364490,4400,4400,4400,4400,0
|
|
20231109,175100,5579364490,4400,4400,4400,4400,0
|
|
20231109,175000,5579364490,4400,4400,4400,4400,0
|
|
20231109,174900,5579364490,4400,4400,4400,4400,0
|
|
20231109,174800,5579364490,4400,4400,4400,4400,0
|
|
20231109,174700,5579364490,4400,4400,4400,4400,0
|
|
20231109,174600,5579364490,4400,4400,4400,4400,0
|
|
20231109,174500,5579364490,4400,4400,4400,4400,0
|
|
20231109,174400,5579364490,4400,4400,4400,4400,0
|
|
20231109,174300,5579364490,4400,4400,4400,4400,0
|
|
20231109,174200,5579364490,4400,4400,4400,4400,0
|
|
20231109,174100,5579364490,4400,4400,4400,4400,0
|
|
20231109,174000,5579364490,4400,4400,4400,4400,0
|
|
20231109,173900,5579364490,4400,4400,4400,4400,0
|
|
20231109,173800,5579364490,4400,4400,4400,4400,0
|
|
20231109,173700,5579364490,4400,4400,4400,4400,0
|
|
20231109,173600,5579364490,4400,4400,4400,4400,0
|
|
20231109,173500,5579364490,4400,4400,4400,4400,0
|
|
20231109,173400,5579364490,4400,4400,4400,4400,0
|
|
20231109,173300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,173200,5579364490,4400,4400,4400,4400,0
|
|
20231109,173100,5579364490,4400,4400,4400,4400,0
|
|
20231109,173000,5579364490,4400,4400,4400,4400,0
|
|
20231109,172900,5579364490,4400,4400,4400,4400,0
|
|
20231109,172800,5579364490,4400,4400,4400,4400,0
|
|
20231109,172700,5579364490,4400,4400,4400,4400,0
|
|
20231109,172600,5579364490,4400,4400,4400,4400,0
|
|
20231109,172500,5579364490,4400,4400,4400,4400,0
|
|
20231109,172400,5579364490,4400,4400,4400,4400,0
|
|
20231109,172300,5579364490,4400,4400,4400,4400,0
|
|
20231109,172200,5579364490,4400,4400,4400,4400,0
|
|
20231109,172100,5579364490,4400,4400,4400,4400,0
|
|
20231109,172000,5579364490,4400,4400,4400,4400,0
|
|
20231109,171900,5579364490,4400,4400,4400,4400,0
|
|
20231109,171800,5579364490,4400,4400,4400,4400,0
|
|
20231109,171700,5579364490,4400,4400,4400,4400,0
|
|
20231109,171600,5579364490,4400,4400,4400,4400,0
|
|
20231109,171500,5579364490,4400,4400,4400,4400,0
|
|
20231109,171400,5579364490,4400,4400,4400,4400,0
|
|
20231109,171300,5579364490,4400,4400,4400,4400,0
|
|
20231109,171200,5579364490,4400,4400,4400,4400,0
|
|
20231109,171100,5579364490,4400,4400,4400,4400,0
|
|
20231109,171000,5579364490,4400,4400,4400,4400,0
|
|
20231109,170900,5579364490,4400,4400,4400,4400,0
|
|
20231109,170800,5579364490,4400,4400,4400,4400,0
|
|
20231109,170700,5579364490,4400,4400,4400,4400,0
|
|
20231109,170600,5579364490,4400,4400,4400,4400,0
|
|
20231109,170500,5579364490,4400,4400,4400,4400,0
|
|
20231109,170400,5579364490,4400,4400,4400,4400,0
|
|
20231109,170300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,170200,5579364490,4400,4400,4400,4400,0
|
|
20231109,170100,5579364490,4400,4400,4400,4400,0
|
|
20231109,170000,5579364490,4400,4400,4400,4400,0
|
|
20231109,165900,5579364490,4400,4400,4400,4400,0
|
|
20231109,165800,5579364490,4400,4400,4400,4400,0
|
|
20231109,165700,5579364490,4400,4400,4400,4400,0
|
|
20231109,165600,5579364490,4400,4400,4400,4400,0
|
|
20231109,165500,5579364490,4400,4400,4400,4400,0
|
|
20231109,165400,5579364490,4400,4400,4400,4400,0
|
|
20231109,165300,5579364490,4400,4400,4400,4400,0
|
|
20231109,165200,5579364490,4400,4400,4400,4400,0
|
|
20231109,165100,5579364490,4400,4400,4400,4400,0
|
|
20231109,165000,5579364490,4400,4400,4400,4400,0
|
|
20231109,164900,5579364490,4400,4400,4400,4400,0
|
|
20231109,164800,5579364490,4400,4400,4400,4400,0
|
|
20231109,164700,5579364490,4400,4400,4400,4400,0
|
|
20231109,164600,5579364490,4400,4400,4400,4400,0
|
|
20231109,164500,5579364490,4400,4400,4400,4400,0
|
|
20231109,164400,5579364490,4400,4400,4400,4400,0
|
|
20231109,164300,5579364490,4400,4400,4400,4400,0
|
|
20231109,164200,5579364490,4400,4400,4400,4400,0
|
|
20231109,164100,5579364490,4400,4400,4400,4400,0
|
|
20231109,164000,5579364490,4400,4400,4400,4400,0
|
|
20231109,163900,5579364490,4400,4400,4400,4400,0
|
|
20231109,163800,5579364490,4400,4400,4400,4400,0
|
|
20231109,163700,5579364490,4400,4400,4400,4400,0
|
|
20231109,163600,5579364490,4400,4400,4400,4400,0
|
|
20231109,163500,5579364490,4400,4400,4400,4400,0
|
|
20231109,163400,5579364490,4400,4400,4400,4400,0
|
|
20231109,163300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,163200,5579364490,4400,4400,4400,4400,0
|
|
20231109,163100,5579364490,4400,4400,4400,4400,0
|
|
20231109,163000,5579364490,4400,4400,4400,4400,0
|
|
20231109,162900,5579364490,4400,4400,4400,4400,0
|
|
20231109,162800,5579364490,4400,4400,4400,4400,0
|
|
20231109,162700,5579364490,4400,4400,4400,4400,0
|
|
20231109,162600,5579364490,4400,4400,4400,4400,0
|
|
20231109,162500,5579364490,4400,4400,4400,4400,0
|
|
20231109,162400,5579364490,4400,4400,4400,4400,0
|
|
20231109,162300,5579364490,4400,4400,4400,4400,0
|
|
20231109,162200,5579364490,4400,4400,4400,4400,0
|
|
20231109,162100,5579364490,4400,4400,4400,4400,0
|
|
20231109,162000,5579364490,4400,4400,4400,4400,0
|
|
20231109,161900,5579364490,4400,4400,4400,4400,0
|
|
20231109,161800,5579364490,4400,4400,4400,4400,0
|
|
20231109,161700,5579364490,4400,4400,4400,4400,0
|
|
20231109,161600,5579364490,4400,4400,4400,4400,0
|
|
20231109,161500,5579364490,4400,4400,4400,4400,0
|
|
20231109,161400,5579364490,4400,4400,4400,4400,0
|
|
20231109,161300,5579364490,4400,4400,4400,4400,0
|
|
20231109,161200,5579364490,4400,4400,4400,4400,0
|
|
20231109,161100,5579364490,4400,4400,4400,4400,0
|
|
20231109,161000,5579364490,4400,4400,4400,4400,0
|
|
20231109,160900,5579364490,4400,4400,4400,4400,0
|
|
20231109,160800,5579364490,4400,4400,4400,4400,0
|
|
20231109,160700,5579364490,4400,4400,4400,4400,0
|
|
20231109,160600,5579364490,4400,4400,4400,4400,0
|
|
20231109,160500,5579364490,4400,4400,4400,4400,0
|
|
20231109,160400,5579364490,4400,4400,4400,4400,0
|
|
20231109,160300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,160200,5579364490,4400,4400,4400,4400,0
|
|
20231109,160100,5579364490,4400,4400,4400,4400,0
|
|
20231109,160000,5579364490,4400,4400,4400,4400,0
|
|
20231109,155900,5579364490,4400,4400,4400,4400,0
|
|
20231109,155800,5579364490,4400,4400,4400,4400,0
|
|
20231109,155700,5579364490,4400,4400,4400,4400,0
|
|
20231109,155600,5579364490,4400,4400,4400,4400,0
|
|
20231109,155500,5579364490,4400,4400,4400,4400,0
|
|
20231109,155400,5579364490,4400,4400,4400,4400,0
|
|
20231109,155300,5579364490,4400,4400,4400,4400,0
|
|
20231109,155200,5579364490,4400,4400,4400,4400,0
|
|
20231109,155100,5579364490,4400,4400,4400,4400,0
|
|
20231109,155000,5579364490,4400,4400,4400,4400,0
|
|
20231109,154900,5579364490,4400,4400,4400,4400,0
|
|
20231109,154800,5579364490,4400,4400,4400,4400,0
|
|
20231109,154700,5579364490,4400,4400,4400,4400,0
|
|
20231109,154600,5579364490,4400,4400,4400,4400,0
|
|
20231109,154500,5579364490,4400,4400,4400,4400,0
|
|
20231109,154400,5579364490,4400,4400,4400,4400,0
|
|
20231109,154300,5579364490,4400,4400,4400,4400,0
|
|
20231109,154200,5579364490,4400,4400,4400,4400,0
|
|
20231109,154100,5579364490,4400,4400,4400,4400,0
|
|
20231109,154000,5579364490,4400,4400,4400,4400,0
|
|
20231109,153900,5579364490,4400,4400,4400,4400,0
|
|
20231109,153800,5579364490,4400,4400,4400,4400,0
|
|
20231109,153700,5579364490,4400,4400,4400,4400,0
|
|
20231109,153600,5579364490,4400,4400,4400,4400,0
|
|
20231109,153500,5579364490,4400,4400,4400,4400,0
|
|
20231109,153400,5579364490,4400,4400,4400,4400,0
|
|
20231109,153300,5579364490,4400,4400,4400,4400,21976
|
|
20231109,153200,5579364490,4400,4400,4400,4400,0
|
|
20231109,153100,5579364490,4400,4400,4400,4400,0
|
|
20231109,153000,5579364490,4400,4400,4400,4400,21976
|
|
20231109,152900,5482670090,4400,4400,4400,4400,0
|
|
20231109,152800,5482670090,4400,4400,4400,4400,0
|
|
20231109,152700,5482670090,4400,4400,4400,4400,0
|
|
20231109,152600,5482670090,4400,4400,4400,4400,0
|
|
20231109,152500,5482670090,4400,4400,4400,4400,0
|
|
20231109,152400,5482670090,4400,4400,4400,4400,0
|
|
20231109,152300,5482670090,4400,4400,4400,4400,0
|
|
20231109,152200,5482670090,4400,4400,4400,4400,0
|
|
20231109,152100,5482670090,4400,4400,4400,4400,0
|
|
20231109,152000,5482670090,4400,4400,4400,4400,0
|
|
20231109,151900,5482670090,4400,4410,4415,4400,1521
|
|
20231109,151800,5475963540,4400,4425,4425,4400,5093
|
|
20231109,151700,5453520255,4425,4425,4430,4425,1261
|
|
20231109,151600,5447936345,4425,4425,4425,4425,253
|
|
20231109,151500,5446816820,4430,4415,4430,4415,1711
|
|
20231109,151400,5439237150,4430,4415,4430,4415,1746
|
|
20231109,151300,5431504130,4430,4430,4430,4425,2519
|
|
20231109,151200,5420347960,4430,4425,4430,4410,1559
|
|
20231109,151100,5413442825,4430,4425,4430,4410,1490
|
|
20231109,151000,5406847950,4405,4410,4425,4405,1580
|
|
20231109,150900,5399865635,4415,4420,4425,4415,1546
|
|
20231109,150800,5393033800,4405,4420,4425,4405,3456
|
|
20231109,150700,5377786010,4420,4440,4440,4405,4896
|
|
20231109,150600,5356175885,4440,4440,4440,4420,1302
|
|
20231109,150500,5350395025,4440,4415,4445,4415,1188
|
|
20231109,150400,5345117305,4440,4445,4445,4430,4600
|
|
20231109,150300,5324706350,4445,4445,4450,4440,1230
|
|
20231109,150200,5319234955,4440,4415,4440,4405,5326
|
|
20231109,150100,5295649395,4415,4405,4415,4405,2353
|
|
20231109,150000,5285272550,4410,4420,4420,4400,2085
|
|
20231109,145900,5276076045,4415,4415,4415,4415,1509
|
|
20231109,145800,5269413810,4415,4410,4415,4410,1902
|
|
20231109,145700,5261018840,4410,4410,4410,4410,0
|
|
20231109,145600,5261018840,4410,4410,4410,4410,1221
|
|
20231109,145500,5255634230,4410,4405,4410,4405,2525
|
|
20231109,145400,5244509320,4405,4405,4405,4405,0
|
|
20231109,145300,5244509320,4405,4405,4405,4405,0
|
|
20231109,145200,5244509320,4405,4410,4410,4365,10212
|
|
20231109,145100,5199720940,4415,4415,4415,4415,1000
|
|
20231109,145000,5195305940,4415,4415,4415,4410,1340
|
|
20231109,144900,5189390840,4415,4415,4415,4415,896
|
|
20231109,144800,5185435000,4430,4430,4430,4430,1513
|
|
20231109,144700,5178732410,4430,4430,4430,4430,30
|
|
20231109,144600,5178599510,4430,4415,4430,4415,1637
|
|
20231109,144500,5171350885,4425,4410,4425,4410,5238
|
|
20231109,144400,5148178250,4410,4400,4410,4400,1003
|
|
20231109,144300,5143765020,4400,4395,4400,4395,470
|
|
20231109,144200,5141697605,4395,4390,4395,4390,528
|
|
20231109,144100,5139379555,4395,4405,4405,4395,407
|
|
20231109,144000,5137589720,4420,4395,4420,4385,1444
|
|
20231109,143900,5131250165,4395,4395,4395,4395,0
|
|
20231109,143800,5131250165,4395,4395,4395,4395,0
|
|
20231109,143700,5131250165,4395,4410,4425,4395,13978
|
|
20231109,143600,5069671880,4400,4400,4400,4400,0
|
|
20231109,143500,5069671880,4400,4390,4400,4390,2112
|
|
20231109,143400,5060385595,4390,4400,4415,4385,12519
|
|
20231109,143300,5005360415,4400,4400,4425,4395,14086
|
|
20231109,143200,4943368545,4400,4390,4400,4390,7757
|
|
20231109,143100,4909245770,4390,4375,4390,4375,671
|
|
20231109,143000,4906307010,4375,4375,4375,4370,33
|
|
20231109,142900,4906162645,4375,4375,4375,4375,0
|
|
20231109,142800,4906162645,4375,4370,4375,4365,407
|
|
20231109,142700,4904384320,4370,4360,4370,4355,187
|
|
20231109,142600,4903568635,4350,4360,4360,4350,8
|
|
20231109,142500,4903533825,4340,4350,4360,4340,106
|
|
20231109,142400,4903073260,4350,4350,4350,4330,60
|
|
20231109,142300,4902812775,4335,4390,4390,4330,10026
|
|
20231109,142200,4859171000,4390,4375,4400,4365,13599
|
|
20231109,142100,4799406995,4375,4330,4375,4320,6024
|
|
20231109,142000,4773317580,4330,4340,4345,4330,4283
|
|
20231109,141900,4754731215,4345,4355,4355,4345,3710
|
|
20231109,141800,4738598655,4380,4350,4380,4350,14574
|
|
20231109,141700,4675118845,4350,4375,4375,4340,11426
|
|
20231109,141600,4625404695,4375,4370,4375,4360,2050
|
|
20231109,141500,4616459945,4375,4365,4375,4355,7725
|
|
20231109,141400,4582808265,4355,4380,4380,4350,11936
|
|
20231109,141300,4530818405,4370,4385,4385,4370,6940
|
|
20231109,141200,4500407490,4385,4385,4385,4385,1312
|
|
20231109,141100,4494654370,4385,4395,4395,4385,1938
|
|
20231109,141000,4486145020,4395,4395,4395,4395,0
|
|
20231109,140900,4486145020,4395,4390,4395,4390,180
|
|
20231109,140800,4485353960,4380,4380,4380,4375,1171
|
|
20231109,140700,4480225600,4380,4390,4390,4380,800
|
|
20231109,140600,4476718430,4390,4390,4390,4390,31
|
|
20231109,140500,4476582340,4390,4380,4390,4380,39
|
|
20231109,140400,4476411230,4380,4365,4380,4350,5270
|
|
20231109,140300,4453383440,4355,4380,4385,4355,5029
|
|
20231109,140200,4431412225,4385,4380,4385,4380,531
|
|
20231109,140100,4429086150,4380,4380,4380,4380,157
|
|
20231109,140000,4428398490,4380,4395,4395,4375,12374
|
|
20231109,135900,4374207135,4400,4395,4400,4395,234
|
|
20231109,135800,4373178555,4390,4395,4400,4390,1225
|
|
20231109,135700,4367799590,4395,4400,4400,4395,843
|
|
20231109,135600,4364094355,4400,4405,4405,4400,194
|
|
20231109,135500,4363240590,4400,4380,4400,4380,6340
|
|
20231109,135400,4335421265,4385,4400,4405,4385,10706
|
|
20231109,135300,4288411270,4400,4400,4400,4400,204
|
|
20231109,135200,4287513670,4410,4410,4410,4400,3652
|
|
20231109,135100,4271431115,4415,4420,4420,4415,490
|
|
20231109,135000,4269266680,4420,4420,4420,4415,1529
|
|
20231109,134900,4262513145,4420,4415,4420,4415,1076
|
|
20231109,134800,4257761475,4415,4415,4415,4415,166
|
|
20231109,134700,4257028585,4420,4420,4420,4420,201
|
|
20231109,134600,4256140165,4415,4415,4415,4415,108
|
|
20231109,134500,4255663345,4415,4415,4415,4415,1
|
|
20231109,134400,4255658930,4420,4435,4435,4420,951
|
|
20231109,134300,4251450810,4435,4440,4440,4425,1339
|
|
20231109,134200,4245510945,4415,4390,4415,4390,2646
|
|
20231109,134100,4233872730,4390,4400,4400,4390,2950
|
|
20231109,134000,4220908410,4400,4415,4415,4395,13122
|
|
20231109,133900,4163086570,4415,4440,4445,4415,4869
|
|
20231109,133800,4141559130,4445,4425,4445,4420,3389
|
|
20231109,133700,4126571920,4425,4425,4425,4425,362
|
|
20231109,133600,4124970070,4420,4430,4430,4420,4689
|
|
20231109,133500,4104214730,4435,4435,4440,4435,3
|
|
20231109,133400,4104201420,4430,4440,4445,4430,384
|
|
20231109,133300,4102498360,4445,4435,4445,4425,5083
|
|
20231109,133200,4079975900,4440,4435,4440,4435,201
|
|
20231109,133100,4079083480,4440,4440,4440,4440,0
|
|
20231109,133000,4079083480,4440,4440,4440,4440,339
|
|
20231109,132900,4077578320,4440,4440,4440,4430,2063
|
|
20231109,132800,4068436080,4440,4440,4440,4435,427
|
|
20231109,132700,4066540260,4445,4445,4445,4445,716
|
|
20231109,132600,4063357640,4445,4440,4445,4430,2930
|
|
20231109,132500,4050335080,4430,4430,4430,4430,307
|
|
20231109,132400,4048975070,4425,4430,4430,4425,1391
|
|
20231109,132300,4042817630,4430,4430,4435,4430,4637
|
|
20231109,132200,4022273210,4425,4425,4425,4425,276
|
|
20231109,132100,4021051910,4425,4435,4450,4425,8374
|
|
20231109,132000,3983885410,4435,4430,4435,4430,21
|
|
20231109,131900,3983792325,4425,4445,4445,4420,8935
|
|
20231109,131800,3944205070,4440,4450,4450,4440,13195
|
|
20231109,131700,3885511330,4455,4455,4455,4455,976
|
|
20231109,131600,3881163250,4450,4455,4455,4450,3974
|
|
20231109,131500,3863475790,4455,4465,4465,4455,1584
|
|
20231109,131400,3856412430,4470,4480,4480,4470,1839
|
|
20231109,131300,3848179150,4505,4505,4505,4505,0
|
|
20231109,131200,3848179150,4505,4505,4505,4505,10
|
|
20231109,131100,3848134100,4505,4490,4510,4480,13173
|
|
20231109,131000,3788760825,4490,4490,4490,4490,908
|
|
20231109,130900,3784683905,4490,4490,4490,4490,105
|
|
20231109,130800,3784212455,4490,4485,4490,4480,2268
|
|
20231109,130700,3774040770,4505,4485,4505,4485,10000
|
|
20231109,130600,3729047105,4485,4485,4485,4480,2969
|
|
20231109,130500,3715731285,4490,4490,4490,4490,2306
|
|
20231109,130400,3705377345,4490,4495,4495,4490,1415
|
|
20231109,130300,3699017685,4495,4490,4495,4490,11344
|
|
20231109,130200,3648060085,4495,4505,4505,4495,7549
|
|
20231109,130100,3614122400,4500,4510,4510,4500,6459
|
|
20231109,130000,3585027745,4505,4510,4510,4505,1188
|
|
20231109,125900,3579670975,4510,4510,4510,4510,0
|
|
20231109,125800,3579670975,4510,4505,4510,4505,685
|
|
20231109,125700,3576584550,4505,4505,4505,4505,495
|
|
20231109,125600,3574354575,4510,4510,4510,4510,261
|
|
20231109,125500,3573177465,4505,4520,4520,4505,12246
|
|
20231109,125400,3517923095,4520,4530,4530,4520,2535
|
|
20231109,125300,3506448595,4535,4535,4535,4535,31
|
|
20231109,125200,3506308010,4535,4535,4535,4535,127
|
|
20231109,125100,3505732065,4530,4530,4530,4525,1603
|
|
20231109,125000,3498470555,4535,4540,4540,4535,894
|
|
20231109,124900,3494411845,4545,4555,4555,4545,8531
|
|
20231109,124800,3455626350,4555,4540,4555,4540,3097
|
|
20231109,124700,3441539055,4535,4560,4560,4535,9800
|
|
20231109,124600,3396950055,4565,4565,4565,4560,1127
|
|
20231109,124500,3391810250,4565,4580,4580,4560,12601
|
|
20231109,124400,3334188245,4585,4580,4585,4580,2857
|
|
20231109,124300,3321094050,4585,4570,4585,4570,10941
|
|
20231109,124200,3270971475,4570,4570,4570,4560,2333
|
|
20231109,124100,3260316355,4555,4580,4580,4555,2224
|
|
20231109,124000,3250173275,4585,4550,4585,4550,14050
|
|
20231109,123900,3185870060,4555,4575,4575,4555,558
|
|
20231109,123800,3183325970,4575,4545,4585,4545,25509
|
|
20231109,123700,3066759115,4550,4540,4550,4540,10867
|
|
20231109,123600,3017382935,4535,4535,4535,4535,464
|
|
20231109,123500,3015278695,4525,4525,4525,4525,4074
|
|
20231109,123400,2996843845,4525,4525,4525,4525,0
|
|
20231109,123300,2996843845,4525,4530,4535,4525,5626
|
|
20231109,123200,2971362940,4530,4535,4535,4530,3150
|
|
20231109,123100,2957087690,4530,4530,4530,4530,1710
|
|
20231109,123000,2949341390,4525,4520,4530,4510,16478
|
|
20231109,122900,2874859120,4515,4515,4515,4510,7922
|
|
20231109,122800,2839111290,4515,4515,4515,4510,6535
|
|
20231109,122700,2809612210,4515,4500,4515,4500,13115
|
|
20231109,122600,2750489235,4495,4500,4505,4495,16182
|
|
20231109,122500,2677671080,4500,4500,4500,4500,428
|
|
20231109,122400,2675745080,4500,4505,4505,4500,1655
|
|
20231109,122300,2668297080,4505,4510,4510,4505,3741
|
|
20231109,122200,2651441080,4505,4505,4505,4505,4279
|
|
20231109,122100,2632164185,4505,4505,4505,4500,1574
|
|
20231109,122000,2625073425,4510,4480,4510,4480,8247
|
|
20231109,121900,2587963815,4485,4485,4495,4460,3424
|
|
20231109,121800,2572629805,4465,4500,4500,4465,36022
|
|
20231109,121700,2411718550,4495,4495,4500,4495,363
|
|
20231109,121600,2410085710,4500,4500,4500,4500,0
|
|
20231109,121500,2410085710,4500,4500,4500,4500,287
|
|
20231109,121400,2408794210,4500,4500,4500,4500,2
|
|
20231109,121300,2408785210,4500,4500,4500,4500,566
|
|
20231109,121200,2406238210,4500,4500,4500,4500,210
|
|
20231109,121100,2405293210,4500,4495,4500,4495,2012
|
|
20231109,121000,2396245775,4500,4500,4500,4500,959
|
|
20231109,120900,2391930275,4500,4505,4505,4495,2724
|
|
20231109,120800,2379676405,4510,4485,4510,4485,3850
|
|
20231109,120700,2362369250,4485,4485,4490,4485,945
|
|
20231109,120600,2358129920,4475,4475,4475,4475,232
|
|
20231109,120500,2357091720,4475,4475,4475,4475,0
|
|
20231109,120400,2357091720,4475,4475,4475,4475,0
|
|
20231109,120300,2357091720,4475,4480,4480,4475,343
|
|
20231109,120200,2355555930,4485,4485,4485,4485,0
|
|
20231109,120100,2355555930,4485,4490,4490,4485,1662
|
|
20231109,120000,2348096860,4490,4490,4490,4490,0
|
|
20231109,115900,2348096860,4490,4485,4490,4480,2846
|
|
20231109,115800,2335327760,4490,4490,4490,4490,0
|
|
20231109,115700,2335327760,4490,4490,4490,4490,0
|
|
20231109,115600,2335327760,4490,4490,4490,4490,0
|
|
20231109,115500,2335327760,4490,4490,4490,4490,0
|
|
20231109,115400,2335327760,4490,4490,4490,4490,0
|
|
20231109,115300,2335327760,4490,4485,4490,4485,1150
|
|
20231109,115200,2330166270,4485,4485,4485,4485,128
|
|
20231109,115100,2329592190,4480,4480,4480,4480,0
|
|
20231109,115000,2329592190,4480,4480,4480,4480,0
|
|
20231109,114900,2329592190,4480,4480,4480,4480,2256
|
|
20231109,114800,2319485310,4485,4485,4485,4485,158
|
|
20231109,114700,2318776680,4480,4480,4480,4480,0
|
|
20231109,114600,2318776680,4480,4480,4480,4480,15
|
|
20231109,114500,2318709480,4485,4485,4485,4485,10829
|
|
20231109,114400,2270141415,4485,4485,4485,4485,5827
|
|
20231109,114300,2244007320,4480,4485,4485,4480,1500
|
|
20231109,114200,2237284820,4485,4495,4495,4485,4430
|
|
20231109,114100,2217408030,4505,4505,4505,4505,0
|
|
20231109,114000,2217408030,4505,4505,4505,4505,1
|
|
20231109,113900,2217403525,4505,4500,4505,4500,405
|
|
20231109,113800,2215579325,4500,4500,4500,4500,2000
|
|
20231109,113700,2206579325,4525,4525,4525,4525,0
|
|
20231109,113600,2206579325,4525,4525,4525,4525,0
|
|
20231109,113500,2206579325,4525,4525,4525,4525,0
|
|
20231109,113400,2206579325,4525,4525,4525,4510,9879
|
|
20231109,113300,2161969400,4525,4535,4540,4520,6730
|
|
20231109,113200,2131511210,4525,4495,4530,4495,11090
|
|
20231109,113100,2081460375,4495,4495,4495,4495,2499
|
|
20231109,113000,2070227370,4490,4470,4490,4470,9010
|
|
20231109,112900,2029813660,4485,4485,4485,4485,0
|
|
20231109,112800,2029813660,4485,4465,4485,4465,2329
|
|
20231109,112700,2019410875,4465,4480,4480,4465,5011
|
|
20231109,112600,1997019680,4480,4485,4485,4475,1029
|
|
20231109,112500,1992406440,4490,4490,4490,4490,100
|
|
20231109,112400,1991957440,4480,4480,4480,4480,978
|
|
20231109,112300,1987576000,4475,4475,4475,4475,0
|
|
20231109,112200,1987576000,4475,4475,4475,4475,7
|
|
20231109,112100,1987544675,4470,4470,4470,4470,1000
|
|
20231109,112000,1983074675,4475,4480,4480,4475,5260
|
|
20231109,111900,1959531585,4485,4500,4500,4485,236
|
|
20231109,111800,1958472585,4500,4470,4505,4465,27253
|
|
20231109,111700,1835989290,4465,4460,4465,4455,1432
|
|
20231109,111600,1829595580,4460,4455,4465,4455,6287
|
|
20231109,111500,1801559060,4455,4455,4460,4455,1050
|
|
20231109,111400,1796880310,4450,4445,4450,4445,2153
|
|
20231109,111300,1787309225,4445,4435,4445,4430,7769
|
|
20231109,111200,1752857220,4435,4435,4445,4435,2571
|
|
20231109,111100,1741443935,4435,4455,4455,4430,8874
|
|
20231109,111000,1702034890,4455,4465,4465,4455,1283
|
|
20231109,110900,1696311775,4465,4465,4465,4465,621
|
|
20231109,110800,1693539010,4470,4470,4470,4470,1320
|
|
20231109,110700,1687638610,4460,4460,4460,4460,0
|
|
20231109,110600,1687638610,4460,4480,4480,4455,6644
|
|
20231109,110500,1658003415,4480,4475,4480,4465,1802
|
|
20231109,110400,1649951240,4480,4500,4500,4470,15203
|
|
20231109,110300,1581937820,4500,4485,4500,4485,627
|
|
20231109,110200,1579123855,4485,4480,4485,4475,590
|
|
20231109,110100,1576481120,4480,4475,4480,4475,20
|
|
20231109,110000,1576391570,4470,4480,4480,4465,2675
|
|
20231109,105900,1564431310,4480,4480,4480,4470,3832
|
|
20231109,105800,1547281990,4480,4495,4495,4480,12726
|
|
20231109,105700,1490170500,4500,4500,4500,4500,363
|
|
20231109,105600,1488537000,4500,4495,4500,4495,485
|
|
20231109,105500,1486355910,4500,4505,4505,4500,3781
|
|
20231109,105400,1469339455,4510,4510,4510,4510,0
|
|
20231109,105300,1469339455,4510,4505,4510,4505,645
|
|
20231109,105200,1466433005,4505,4505,4505,4505,2000
|
|
20231109,105100,1457423005,4510,4510,4510,4510,743
|
|
20231109,105000,1454072075,4510,4515,4515,4510,302
|
|
20231109,104900,1452710045,4510,4510,4510,4510,410
|
|
20231109,104800,1450860945,4515,4515,4515,4515,154
|
|
20231109,104700,1450165635,4510,4510,4510,4510,1000
|
|
20231109,104600,1445655635,4515,4515,4515,4515,1168
|
|
20231109,104500,1440382115,4515,4515,4515,4515,13
|
|
20231109,104400,1440323420,4515,4515,4515,4515,960
|
|
20231109,104300,1435989020,4515,4510,4520,4510,1110
|
|
20231109,104200,1430982320,4515,4515,4515,4515,99
|
|
20231109,104100,1430535335,4515,4510,4520,4505,736
|
|
20231109,104000,1427214235,4520,4520,4520,4510,3430
|
|
20231109,103900,1411732175,4515,4525,4525,4515,66
|
|
20231109,103800,1411433705,4525,4510,4525,4510,1138
|
|
20231109,103700,1406297760,4525,4525,4525,4525,189
|
|
20231109,103600,1405442535,4525,4525,4525,4525,0
|
|
20231109,103500,1405442535,4525,4510,4525,4510,1707
|
|
20231109,103400,1397718435,4510,4510,4510,4510,163
|
|
20231109,103300,1396983305,4525,4520,4525,4510,3584
|
|
20231109,103200,1380802135,4510,4520,4520,4510,2000
|
|
20231109,103100,1371775365,4515,4520,4520,4515,194
|
|
20231109,103000,1370899180,4520,4535,4535,4520,1481
|
|
20231109,102900,1364202520,4540,4540,4540,4540,0
|
|
20231109,102800,1364202520,4540,4540,4540,4540,931
|
|
20231109,102700,1359975780,4540,4535,4540,4535,4582
|
|
20231109,102600,1339174960,4535,4525,4535,4525,1009
|
|
20231109,102500,1334609145,4540,4530,4550,4525,15667
|
|
20231109,102400,1263618510,4525,4515,4525,4515,2301
|
|
20231109,102300,1253226485,4510,4525,4530,4510,9935
|
|
20231109,102200,1208345610,4505,4515,4515,4505,6300
|
|
20231109,102100,1179940715,4535,4540,4545,4525,3464
|
|
20231109,102000,1164248905,4535,4525,4535,4525,5851
|
|
20231109,101900,1137743535,4520,4520,4525,4500,29904
|
|
20231109,101800,1003073770,4515,4515,4515,4515,0
|
|
20231109,101700,1003073770,4515,4510,4515,4510,899
|
|
20231109,101600,999019170,4505,4505,4505,4505,996
|
|
20231109,101500,994532190,4505,4505,4505,4505,305
|
|
20231109,101400,993158165,4500,4505,4505,4500,1340
|
|
20231109,101300,987127335,4505,4505,4505,4505,1000
|
|
20231109,101200,982622335,4510,4510,4510,4510,123
|
|
20231109,101100,982067605,4505,4505,4505,4505,300
|
|
20231109,101000,980716105,4505,4500,4505,4500,1010
|
|
20231109,100900,976166105,4510,4505,4510,4505,3546
|
|
20231109,100800,960185180,4505,4505,4505,4505,11
|
|
20231109,100700,960135625,4505,4510,4510,4505,159
|
|
20231109,100600,959418635,4505,4505,4515,4505,183
|
|
20231109,100500,958594190,4505,4505,4520,4505,554
|
|
20231109,100400,956091045,4515,4515,4515,4515,1575
|
|
20231109,100300,948979920,4515,4515,4515,4515,500
|
|
20231109,100200,946722420,4515,4515,4515,4515,0
|
|
20231109,100100,946722420,4515,4515,4515,4515,0
|
|
20231109,100000,946722420,4515,4515,4515,4515,100
|
|
20231109,095900,946270920,4505,4505,4505,4505,0
|
|
20231109,095800,946270920,4505,4510,4510,4505,160
|
|
20231109,095700,945549535,4505,4505,4505,4505,2
|
|
20231109,095600,945540525,4505,4505,4505,4505,0
|
|
20231109,095500,945540525,4505,4505,4505,4505,0
|
|
20231109,095400,945540525,4505,4525,4525,4505,2302
|
|
20231109,095300,935161835,4525,4530,4530,4520,9423
|
|
20231109,095200,892525595,4535,4535,4540,4535,476
|
|
20231109,095100,890364825,4540,4540,4540,4540,0
|
|
20231109,095000,890364825,4540,4555,4555,4540,580
|
|
20231109,094900,887730510,4555,4530,4560,4530,14204
|
|
20231109,094800,823168120,4535,4515,4535,4515,2844
|
|
20231109,094700,810312495,4510,4500,4510,4500,1056
|
|
20231109,094600,805553795,4495,4495,4495,4495,1000
|
|
20231109,094500,801058795,4495,4510,4510,4495,9019
|
|
20231109,094400,760448530,4510,4510,4515,4510,3434
|
|
20231109,094300,744947380,4510,4510,4510,4510,50
|
|
20231109,094200,744721880,4510,4510,4510,4510,0
|
|
20231109,094100,744721880,4510,4510,4515,4510,1339
|
|
20231109,094000,738682890,4510,4515,4515,4510,369
|
|
20231109,093900,737017965,4515,4525,4525,4515,3076
|
|
20231109,093800,723129345,4525,4520,4525,4520,750
|
|
20231109,093700,719735845,4515,4545,4545,4515,2662
|
|
20231109,093600,707678995,4545,4520,4545,4520,11359
|
|
20231109,093500,656155045,4520,4525,4530,4520,2361
|
|
20231109,093400,645464725,4525,4530,4530,4525,1147
|
|
20231109,093300,640269065,4530,4515,4530,4515,1180
|
|
20231109,093200,634926985,4515,4515,4515,4515,236
|
|
20231109,093100,633861445,4515,4530,4530,4515,1707
|
|
20231109,093000,626132255,4530,4530,4530,4530,1034
|
|
20231109,092900,621448235,4530,4530,4530,4530,2467
|
|
20231109,092800,610272725,4520,4535,4535,4520,4386
|
|
20231109,092700,590422120,4550,4525,4550,4525,8539
|
|
20231109,092600,551621295,4520,4520,4530,4515,7851
|
|
20231109,092500,516133635,4520,4520,4520,4520,611
|
|
20231109,092400,513371915,4520,4520,4520,4520,1000
|
|
20231109,092300,508851915,4520,4525,4525,4515,2200
|
|
20231109,092200,498904015,4525,4525,4525,4525,174
|
|
20231109,092100,498116665,4520,4515,4520,4510,4935
|
|
20231109,092000,475847100,4530,4515,4530,4510,2136
|
|
20231109,091900,466191630,4520,4520,4520,4520,0
|
|
20231109,091800,466191630,4520,4525,4525,4520,224
|
|
20231109,091700,465178880,4525,4530,4540,4525,831
|
|
20231109,091600,461414450,4535,4540,4540,4535,2943
|
|
20231109,091500,448053480,4540,4545,4550,4540,446
|
|
20231109,091400,446027435,4545,4535,4550,4525,11629
|
|
20231109,091300,393206525,4535,4530,4535,4530,596
|
|
20231109,091200,390506595,4535,4525,4535,4525,105
|
|
20231109,091100,390030470,4530,4530,4535,4530,905
|
|
20231109,091000,385927560,4535,4530,4535,4515,5966
|
|
20231109,090900,358902815,4535,4505,4535,4505,3801
|
|
20231109,090800,341703030,4505,4500,4510,4500,1664
|
|
20231109,090700,334206810,4500,4525,4525,4480,4143
|
|
20231109,090600,315581745,4515,4515,4525,4515,585
|
|
20231109,090500,312937125,4530,4595,4595,4530,7707
|
|
20231109,090400,277784305,4590,4585,4610,4585,26814
|
|
20231109,090300,154458555,4590,4515,4590,4515,16586
|
|
20231109,090200,78907345,4515,4510,4520,4470,2110
|
|
20231109,090100,69410180,4510,4505,4535,4505,5512
|
|
20231109,090000,44494540,4500,4475,4500,4475,9939
|