577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,183300,6582789265,2440,2440,2440,2440,0
|
|
20231113,183200,6582789265,2440,2440,2440,2440,0
|
|
20231113,183100,6582789265,2440,2440,2440,2440,0
|
|
20231113,183000,6582789265,2440,2440,2440,2440,0
|
|
20231113,182900,6582789265,2440,2440,2440,2440,0
|
|
20231113,182800,6582789265,2440,2440,2440,2440,0
|
|
20231113,182700,6582789265,2440,2440,2440,2440,0
|
|
20231113,182600,6582789265,2440,2440,2440,2440,0
|
|
20231113,182500,6582789265,2440,2440,2440,2440,0
|
|
20231113,182400,6582789265,2440,2440,2440,2440,0
|
|
20231113,182300,6582789265,2440,2440,2440,2440,0
|
|
20231113,182200,6582789265,2440,2440,2440,2440,0
|
|
20231113,182100,6582789265,2440,2440,2440,2440,0
|
|
20231113,182000,6582789265,2440,2440,2440,2440,0
|
|
20231113,181900,6582789265,2440,2440,2440,2440,0
|
|
20231113,181800,6582789265,2440,2440,2440,2440,0
|
|
20231113,181700,6582789265,2440,2440,2440,2440,0
|
|
20231113,181600,6582789265,2440,2440,2440,2440,0
|
|
20231113,181500,6582789265,2440,2440,2440,2440,0
|
|
20231113,181400,6582789265,2440,2440,2440,2440,0
|
|
20231113,181300,6582789265,2440,2440,2440,2440,0
|
|
20231113,181200,6582789265,2440,2440,2440,2440,0
|
|
20231113,181100,6582789265,2440,2440,2440,2440,0
|
|
20231113,181000,6582789265,2440,2440,2440,2440,0
|
|
20231113,180900,6582789265,2440,2440,2440,2440,0
|
|
20231113,180800,6582789265,2440,2440,2440,2440,0
|
|
20231113,180700,6582789265,2440,2440,2440,2440,0
|
|
20231113,180600,6582789265,2440,2440,2440,2440,0
|
|
20231113,180500,6582789265,2440,2440,2440,2440,0
|
|
20231113,180400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,180300,6582789265,2440,2440,2440,2440,0
|
|
20231113,180200,6582789265,2440,2440,2440,2440,0
|
|
20231113,180100,6582789265,2440,2440,2440,2440,0
|
|
20231113,180000,6582789265,2440,2440,2440,2440,0
|
|
20231113,175900,6582789265,2440,2440,2440,2440,0
|
|
20231113,175800,6582789265,2440,2440,2440,2440,0
|
|
20231113,175700,6582789265,2440,2440,2440,2440,0
|
|
20231113,175600,6582789265,2440,2440,2440,2440,0
|
|
20231113,175500,6582789265,2440,2440,2440,2440,0
|
|
20231113,175400,6582789265,2440,2440,2440,2440,0
|
|
20231113,175300,6582789265,2440,2440,2440,2440,0
|
|
20231113,175200,6582789265,2440,2440,2440,2440,0
|
|
20231113,175100,6582789265,2440,2440,2440,2440,0
|
|
20231113,175000,6582789265,2440,2440,2440,2440,0
|
|
20231113,174900,6582789265,2440,2440,2440,2440,0
|
|
20231113,174800,6582789265,2440,2440,2440,2440,0
|
|
20231113,174700,6582789265,2440,2440,2440,2440,0
|
|
20231113,174600,6582789265,2440,2440,2440,2440,0
|
|
20231113,174500,6582789265,2440,2440,2440,2440,0
|
|
20231113,174400,6582789265,2440,2440,2440,2440,0
|
|
20231113,174300,6582789265,2440,2440,2440,2440,0
|
|
20231113,174200,6582789265,2440,2440,2440,2440,0
|
|
20231113,174100,6582789265,2440,2440,2440,2440,0
|
|
20231113,174000,6582789265,2440,2440,2440,2440,0
|
|
20231113,173900,6582789265,2440,2440,2440,2440,0
|
|
20231113,173800,6582789265,2440,2440,2440,2440,0
|
|
20231113,173700,6582789265,2440,2440,2440,2440,0
|
|
20231113,173600,6582789265,2440,2440,2440,2440,0
|
|
20231113,173500,6582789265,2440,2440,2440,2440,0
|
|
20231113,173400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,173300,6582789265,2440,2440,2440,2440,0
|
|
20231113,173200,6582789265,2440,2440,2440,2440,0
|
|
20231113,173100,6582789265,2440,2440,2440,2440,0
|
|
20231113,173000,6582789265,2440,2440,2440,2440,0
|
|
20231113,172900,6582789265,2440,2440,2440,2440,0
|
|
20231113,172800,6582789265,2440,2440,2440,2440,0
|
|
20231113,172700,6582789265,2440,2440,2440,2440,0
|
|
20231113,172600,6582789265,2440,2440,2440,2440,0
|
|
20231113,172500,6582789265,2440,2440,2440,2440,0
|
|
20231113,172400,6582789265,2440,2440,2440,2440,0
|
|
20231113,172300,6582789265,2440,2440,2440,2440,0
|
|
20231113,172200,6582789265,2440,2440,2440,2440,0
|
|
20231113,172100,6582789265,2440,2440,2440,2440,0
|
|
20231113,172000,6582789265,2440,2440,2440,2440,0
|
|
20231113,171900,6582789265,2440,2440,2440,2440,0
|
|
20231113,171800,6582789265,2440,2440,2440,2440,0
|
|
20231113,171700,6582789265,2440,2440,2440,2440,0
|
|
20231113,171600,6582789265,2440,2440,2440,2440,0
|
|
20231113,171500,6582789265,2440,2440,2440,2440,0
|
|
20231113,171400,6582789265,2440,2440,2440,2440,0
|
|
20231113,171300,6582789265,2440,2440,2440,2440,0
|
|
20231113,171200,6582789265,2440,2440,2440,2440,0
|
|
20231113,171100,6582789265,2440,2440,2440,2440,0
|
|
20231113,171000,6582789265,2440,2440,2440,2440,0
|
|
20231113,170900,6582789265,2440,2440,2440,2440,0
|
|
20231113,170800,6582789265,2440,2440,2440,2440,0
|
|
20231113,170700,6582789265,2440,2440,2440,2440,0
|
|
20231113,170600,6582789265,2440,2440,2440,2440,0
|
|
20231113,170500,6582789265,2440,2440,2440,2440,0
|
|
20231113,170400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,170300,6582789265,2440,2440,2440,2440,0
|
|
20231113,170200,6582789265,2440,2440,2440,2440,0
|
|
20231113,170100,6582789265,2440,2440,2440,2440,0
|
|
20231113,170000,6582789265,2440,2440,2440,2440,0
|
|
20231113,165900,6582789265,2440,2440,2440,2440,0
|
|
20231113,165800,6582789265,2440,2440,2440,2440,0
|
|
20231113,165700,6582789265,2440,2440,2440,2440,0
|
|
20231113,165600,6582789265,2440,2440,2440,2440,0
|
|
20231113,165500,6582789265,2440,2440,2440,2440,0
|
|
20231113,165400,6582789265,2440,2440,2440,2440,0
|
|
20231113,165300,6582789265,2440,2440,2440,2440,0
|
|
20231113,165200,6582789265,2440,2440,2440,2440,0
|
|
20231113,165100,6582789265,2440,2440,2440,2440,0
|
|
20231113,165000,6582789265,2440,2440,2440,2440,0
|
|
20231113,164900,6582789265,2440,2440,2440,2440,0
|
|
20231113,164800,6582789265,2440,2440,2440,2440,0
|
|
20231113,164700,6582789265,2440,2440,2440,2440,0
|
|
20231113,164600,6582789265,2440,2440,2440,2440,0
|
|
20231113,164500,6582789265,2440,2440,2440,2440,0
|
|
20231113,164400,6582789265,2440,2440,2440,2440,0
|
|
20231113,164300,6582789265,2440,2440,2440,2440,0
|
|
20231113,164200,6582789265,2440,2440,2440,2440,0
|
|
20231113,164100,6582789265,2440,2440,2440,2440,0
|
|
20231113,164000,6582789265,2440,2440,2440,2440,0
|
|
20231113,163900,6582789265,2440,2440,2440,2440,0
|
|
20231113,163800,6582789265,2440,2440,2440,2440,0
|
|
20231113,163700,6582789265,2440,2440,2440,2440,0
|
|
20231113,163600,6582789265,2440,2440,2440,2440,0
|
|
20231113,163500,6582789265,2440,2440,2440,2440,0
|
|
20231113,163400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,163300,6582789265,2440,2440,2440,2440,0
|
|
20231113,163200,6582789265,2440,2440,2440,2440,0
|
|
20231113,163100,6582789265,2440,2440,2440,2440,0
|
|
20231113,163000,6582789265,2440,2440,2440,2440,0
|
|
20231113,162900,6582789265,2440,2440,2440,2440,0
|
|
20231113,162800,6582789265,2440,2440,2440,2440,0
|
|
20231113,162700,6582789265,2440,2440,2440,2440,0
|
|
20231113,162600,6582789265,2440,2440,2440,2440,0
|
|
20231113,162500,6582789265,2440,2440,2440,2440,0
|
|
20231113,162400,6582789265,2440,2440,2440,2440,0
|
|
20231113,162300,6582789265,2440,2440,2440,2440,0
|
|
20231113,162200,6582789265,2440,2440,2440,2440,0
|
|
20231113,162100,6582789265,2440,2440,2440,2440,0
|
|
20231113,162000,6582789265,2440,2440,2440,2440,0
|
|
20231113,161900,6582789265,2440,2440,2440,2440,0
|
|
20231113,161800,6582789265,2440,2440,2440,2440,0
|
|
20231113,161700,6582789265,2440,2440,2440,2440,0
|
|
20231113,161600,6582789265,2440,2440,2440,2440,0
|
|
20231113,161500,6582789265,2440,2440,2440,2440,0
|
|
20231113,161400,6582789265,2440,2440,2440,2440,0
|
|
20231113,161300,6582789265,2440,2440,2440,2440,0
|
|
20231113,161200,6582789265,2440,2440,2440,2440,0
|
|
20231113,161100,6582789265,2440,2440,2440,2440,0
|
|
20231113,161000,6582789265,2440,2440,2440,2440,0
|
|
20231113,160900,6582789265,2440,2440,2440,2440,0
|
|
20231113,160800,6582789265,2440,2440,2440,2440,0
|
|
20231113,160700,6582789265,2440,2440,2440,2440,0
|
|
20231113,160600,6582789265,2440,2440,2440,2440,0
|
|
20231113,160500,6582789265,2440,2440,2440,2440,0
|
|
20231113,160400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,160300,6582789265,2440,2440,2440,2440,0
|
|
20231113,160200,6582789265,2440,2440,2440,2440,0
|
|
20231113,160100,6582789265,2440,2440,2440,2440,0
|
|
20231113,160000,6582789265,2440,2440,2440,2440,0
|
|
20231113,155900,6582789265,2440,2440,2440,2440,0
|
|
20231113,155800,6582789265,2440,2440,2440,2440,0
|
|
20231113,155700,6582789265,2440,2440,2440,2440,0
|
|
20231113,155600,6582789265,2440,2440,2440,2440,0
|
|
20231113,155500,6582789265,2440,2440,2440,2440,0
|
|
20231113,155400,6582789265,2440,2440,2440,2440,0
|
|
20231113,155300,6582789265,2440,2440,2440,2440,0
|
|
20231113,155200,6582789265,2440,2440,2440,2440,0
|
|
20231113,155100,6582789265,2440,2440,2440,2440,0
|
|
20231113,155000,6582789265,2440,2440,2440,2440,0
|
|
20231113,154900,6582789265,2440,2440,2440,2440,0
|
|
20231113,154800,6582789265,2440,2440,2440,2440,0
|
|
20231113,154700,6582789265,2440,2440,2440,2440,0
|
|
20231113,154600,6582789265,2440,2440,2440,2440,0
|
|
20231113,154500,6582789265,2440,2440,2440,2440,0
|
|
20231113,154400,6582789265,2440,2440,2440,2440,0
|
|
20231113,154300,6582789265,2440,2440,2440,2440,0
|
|
20231113,154200,6582789265,2440,2440,2440,2440,0
|
|
20231113,154100,6582789265,2440,2440,2440,2440,0
|
|
20231113,154000,6582789265,2440,2440,2440,2440,0
|
|
20231113,153900,6582789265,2440,2440,2440,2440,0
|
|
20231113,153800,6582789265,2440,2440,2440,2440,0
|
|
20231113,153700,6582789265,2440,2440,2440,2440,0
|
|
20231113,153600,6582789265,2440,2440,2440,2440,0
|
|
20231113,153500,6582789265,2440,2440,2440,2440,0
|
|
20231113,153400,6582789265,2440,2440,2440,2440,26915
|
|
20231113,153300,6582789265,2440,2440,2440,2440,0
|
|
20231113,153200,6582789265,2440,2440,2440,2440,0
|
|
20231113,153100,6582789265,2440,2440,2440,2440,0
|
|
20231113,153000,6582789265,2440,2440,2440,2440,26915
|
|
20231113,152900,6517116665,2445,2445,2445,2445,0
|
|
20231113,152800,6517116665,2445,2445,2445,2445,0
|
|
20231113,152700,6517116665,2445,2445,2445,2445,0
|
|
20231113,152600,6517116665,2445,2445,2445,2445,0
|
|
20231113,152500,6517116665,2445,2445,2445,2445,0
|
|
20231113,152400,6517116665,2445,2445,2445,2445,0
|
|
20231113,152300,6517116665,2445,2445,2445,2445,0
|
|
20231113,152200,6517116665,2445,2445,2445,2445,0
|
|
20231113,152100,6517116665,2445,2445,2445,2445,0
|
|
20231113,152000,6517116665,2445,2445,2445,2445,0
|
|
20231113,151900,6517116665,2445,2440,2445,2440,4902
|
|
20231113,151800,6505153065,2445,2440,2445,2440,5337
|
|
20231113,151700,6492130225,2445,2435,2445,2435,6693
|
|
20231113,151600,6475801230,2440,2440,2445,2440,27705
|
|
20231113,151500,6408198770,2440,2445,2445,2440,12042
|
|
20231113,151400,6378815490,2440,2445,2445,2440,5521
|
|
20231113,151300,6365340750,2440,2440,2445,2440,10471
|
|
20231113,151200,6339790450,2440,2440,2445,2440,11078
|
|
20231113,151100,6312758555,2440,2440,2445,2440,3591
|
|
20231113,151000,6303995825,2440,2445,2445,2440,2314
|
|
20231113,150900,6298345100,2440,2445,2445,2440,8520
|
|
20231113,150800,6277551665,2445,2440,2445,2440,2546
|
|
20231113,150700,6271336070,2440,2440,2445,2440,5839
|
|
20231113,150600,6257070055,2445,2445,2445,2440,2119
|
|
20231113,150500,6251894460,2440,2440,2445,2440,5953
|
|
20231113,150400,6237361420,2440,2440,2445,2440,8196
|
|
20231113,150300,6217359870,2440,2440,2445,2440,33874
|
|
20231113,150200,6134699270,2445,2445,2445,2440,2959
|
|
20231113,150100,6127475775,2445,2450,2450,2440,26532
|
|
20231113,150000,6062604145,2450,2450,2450,2445,5140
|
|
20231113,145900,6050014180,2450,2445,2450,2445,4320
|
|
20231113,145800,6039444005,2450,2450,2450,2445,7188
|
|
20231113,145700,6021863550,2445,2445,2450,2445,7205
|
|
20231113,145600,6004246295,2445,2450,2450,2445,4652
|
|
20231113,145500,5992871800,2445,2450,2450,2445,10949
|
|
20231113,145400,5966100570,2445,2450,2450,2445,5499
|
|
20231113,145300,5952651530,2450,2450,2450,2445,520
|
|
20231113,145200,5951379380,2450,2450,2450,2445,2472
|
|
20231113,145100,5945328480,2450,2450,2450,2445,4326
|
|
20231113,145000,5934733865,2445,2450,2450,2445,8935
|
|
20231113,144900,5912871335,2450,2455,2455,2450,2272
|
|
20231113,144800,5907304895,2450,2455,2455,2450,12351
|
|
20231113,144700,5877044240,2455,2455,2455,2450,12262
|
|
20231113,144600,5846999140,2450,2455,2455,2450,11060
|
|
20231113,144500,5819850840,2455,2460,2460,2450,10469
|
|
20231113,144400,5794151825,2460,2460,2460,2455,11393
|
|
20231113,144300,5766175075,2460,2465,2465,2460,13735
|
|
20231113,144200,5732386600,2465,2460,2465,2460,10499
|
|
20231113,144100,5706559005,2460,2460,2460,2455,1048
|
|
20231113,144000,5703981175,2460,2455,2465,2455,20383
|
|
20231113,143900,5653865005,2455,2455,2455,2455,32359
|
|
20231113,143800,5574423660,2455,2455,2455,2450,3186
|
|
20231113,143700,5566616780,2455,2455,2455,2455,2479
|
|
20231113,143600,5560530835,2455,2450,2455,2450,2819
|
|
20231113,143500,5553613970,2455,2455,2455,2450,310
|
|
20231113,143400,5552853020,2455,2455,2455,2450,1653
|
|
20231113,143300,5548799135,2450,2450,2455,2450,4195
|
|
20231113,143200,5538503740,2455,2455,2455,2450,295
|
|
20231113,143100,5537780450,2450,2450,2455,2450,1169
|
|
20231113,143000,5534916105,2455,2455,2455,2450,1850
|
|
20231113,142900,5530375190,2455,2455,2455,2450,1882
|
|
20231113,142800,5525762880,2450,2455,2455,2450,5121
|
|
20231113,142700,5513210905,2455,2455,2455,2450,6158
|
|
20231113,142600,5498120795,2455,2455,2455,2450,975
|
|
20231113,142500,5495727180,2455,2460,2460,2455,3801
|
|
20231113,142400,5486394115,2455,2455,2460,2455,491
|
|
20231113,142300,5485187900,2460,2460,2460,2455,1096
|
|
20231113,142200,5482494310,2455,2450,2460,2450,748
|
|
20231113,142100,5480656310,2450,2455,2455,2445,11587
|
|
20231113,142000,5452235025,2455,2455,2455,2450,1574
|
|
20231113,141900,5448375355,2455,2455,2455,2455,386
|
|
20231113,141800,5447427725,2455,2455,2455,2450,754
|
|
20231113,141700,5445579835,2455,2450,2455,2450,7795
|
|
20231113,141600,5426477905,2450,2450,2455,2450,10616
|
|
20231113,141500,5400468110,2450,2455,2455,2450,2492
|
|
20231113,141400,5394357610,2455,2450,2455,2450,10411
|
|
20231113,141300,5368800650,2455,2455,2455,2455,1094
|
|
20231113,141200,5366114880,2455,2455,2455,2450,3281
|
|
20231113,141100,5358063025,2450,2450,2455,2450,772
|
|
20231113,141000,5356171620,2450,2450,2450,2445,508
|
|
20231113,140900,5354928715,2450,2450,2450,2445,1485
|
|
20231113,140800,5351295465,2445,2450,2450,2445,304
|
|
20231113,140700,5350551795,2450,2450,2450,2445,3033
|
|
20231113,140600,5343120955,2450,2445,2450,2445,2452
|
|
20231113,140500,5337123930,2450,2450,2450,2450,387
|
|
20231113,140400,5336175780,2450,2450,2450,2450,734
|
|
20231113,140300,5334377480,2450,2445,2450,2445,188
|
|
20231113,140200,5333917230,2445,2450,2450,2445,1014
|
|
20231113,140100,5331436945,2445,2450,2455,2445,6978
|
|
20231113,140000,5314340595,2455,2455,2455,2450,101
|
|
20231113,135900,5314092645,2455,2455,2455,2455,458
|
|
20231113,135800,5312968255,2455,2455,2455,2450,56
|
|
20231113,135700,5312830780,2455,2455,2455,2450,176
|
|
20231113,135600,5312399185,2455,2455,2455,2450,436
|
|
20231113,135500,5311330680,2455,2450,2455,2450,2441
|
|
20231113,135400,5305350160,2450,2450,2450,2445,330
|
|
20231113,135300,5304541725,2450,2450,2450,2450,1017
|
|
20231113,135200,5302050075,2450,2445,2450,2445,4880
|
|
20231113,135100,5290112175,2450,2445,2450,2445,1308
|
|
20231113,135000,5286912955,2450,2450,2450,2445,5991
|
|
20231113,134900,5272235010,2450,2455,2455,2445,4909
|
|
20231113,134800,5260199545,2455,2455,2455,2455,308
|
|
20231113,134700,5259443405,2455,2450,2455,2450,308
|
|
20231113,134600,5258688430,2450,2450,2450,2445,2352
|
|
20231113,134500,5252926280,2450,2445,2450,2445,1103
|
|
20231113,134400,5250229365,2450,2450,2450,2440,44905
|
|
20231113,134300,5140541085,2450,2455,2455,2450,9817
|
|
20231113,134200,5116481540,2455,2455,2455,2450,40
|
|
20231113,134100,5116383405,2455,2455,2455,2455,353
|
|
20231113,134000,5115516790,2455,2455,2455,2450,3242
|
|
20231113,133900,5107570230,2455,2455,2455,2455,2583
|
|
20231113,133800,5101228965,2455,2455,2455,2455,1518
|
|
20231113,133700,5097502275,2455,2455,2455,2455,202
|
|
20231113,133600,5097006365,2455,2450,2455,2445,4234
|
|
20231113,133500,5086632425,2450,2450,2455,2450,3350
|
|
20231113,133400,5078424725,2450,2450,2450,2445,835
|
|
20231113,133300,5076380935,2450,2450,2455,2445,3943
|
|
20231113,133200,5066728090,2455,2455,2455,2450,843
|
|
20231113,133100,5064661540,2455,2455,2455,2450,459
|
|
20231113,133000,5063534830,2455,2445,2455,2445,4628
|
|
20231113,132900,5052198225,2450,2450,2450,2445,17546
|
|
20231113,132800,5009294145,2445,2450,2455,2445,1770
|
|
20231113,132700,5004957705,2450,2455,2455,2450,7082
|
|
20231113,132600,4987606420,2455,2455,2455,2450,5589
|
|
20231113,132500,4973912630,2450,2455,2455,2450,661
|
|
20231113,132400,4972290135,2455,2455,2455,2450,2579
|
|
20231113,132300,4965962980,2455,2450,2455,2450,1100
|
|
20231113,132200,4963267565,2455,2455,2455,2455,635
|
|
20231113,132100,4961708640,2455,2455,2455,2450,298
|
|
20231113,132000,4960977070,2455,2455,2455,2450,3670
|
|
20231113,131900,4951975685,2455,2450,2455,2450,2516
|
|
20231113,131800,4945798985,2455,2455,2455,2455,129
|
|
20231113,131700,4945482290,2455,2455,2455,2450,1800
|
|
20231113,131600,4941064435,2455,2455,2455,2455,644
|
|
20231113,131500,4939483415,2455,2455,2455,2450,284
|
|
20231113,131400,4938786695,2455,2450,2455,2445,2026
|
|
20231113,131300,4933822175,2450,2450,2450,2445,2301
|
|
20231113,131200,4928186495,2450,2450,2450,2445,2223
|
|
20231113,131100,4922745145,2450,2450,2450,2445,6139
|
|
20231113,131000,4907728910,2450,2450,2450,2445,713
|
|
20231113,130900,4905982640,2450,2450,2450,2450,1270
|
|
20231113,130800,4902871140,2450,2450,2450,2450,371
|
|
20231113,130700,4901962190,2450,2450,2450,2450,1021
|
|
20231113,130600,4899460740,2450,2450,2450,2445,3269
|
|
20231113,130500,4891452685,2450,2445,2450,2445,1364
|
|
20231113,130400,4888115985,2445,2445,2450,2445,4352
|
|
20231113,130300,4877465830,2450,2450,2450,2445,3462
|
|
20231113,130200,4868992750,2450,2450,2455,2450,1178
|
|
20231113,130100,4866106485,2450,2455,2455,2450,5870
|
|
20231113,130000,4851724925,2450,2455,2455,2450,932
|
|
20231113,125900,4849438310,2455,2460,2460,2450,8188
|
|
20231113,125800,4829356150,2455,2460,2465,2455,980
|
|
20231113,125700,4826945400,2460,2460,2460,2455,1289
|
|
20231113,125600,4823775065,2460,2460,2460,2455,2696
|
|
20231113,125500,4817151365,2460,2460,2460,2460,1846
|
|
20231113,125400,4812610205,2460,2460,2460,2455,3056
|
|
20231113,125300,4805102325,2460,2460,2460,2455,622
|
|
20231113,125200,4803572705,2460,2455,2460,2455,578
|
|
20231113,125100,4802151375,2460,2460,2465,2455,2604
|
|
20231113,125000,4795747510,2465,2455,2465,2455,2412
|
|
20231113,124900,4789815660,2455,2460,2460,2455,12094
|
|
20231113,124800,4760112465,2460,2455,2460,2455,3189
|
|
20231113,124700,4752278110,2460,2460,2460,2455,537
|
|
20231113,124600,4750957190,2460,2465,2465,2455,7479
|
|
20231113,124500,4732531495,2465,2465,2470,2465,241
|
|
20231113,124400,4731937270,2465,2465,2465,2465,17515
|
|
20231113,124300,4688762795,2460,2455,2460,2455,1678
|
|
20231113,124200,4684639760,2460,2460,2465,2460,3075
|
|
20231113,124100,4677074600,2460,2460,2460,2460,11568
|
|
20231113,124000,4648617320,2460,2455,2460,2455,2477
|
|
20231113,123900,4642524400,2460,2460,2460,2455,308
|
|
20231113,123800,4641767850,2460,2460,2460,2455,2308
|
|
20231113,123700,4636095195,2460,2460,2460,2455,1111
|
|
20231113,123600,4633366650,2455,2460,2460,2455,2049
|
|
20231113,123500,4628336305,2460,2455,2460,2455,5158
|
|
20231113,123400,4615673345,2455,2455,2455,2450,631
|
|
20231113,123300,4614125240,2450,2455,2455,2450,2475
|
|
20231113,123200,4608049695,2455,2450,2455,2450,582
|
|
20231113,123100,4606620910,2450,2455,2455,2450,215
|
|
20231113,123000,4606093160,2455,2450,2455,2445,7206
|
|
20231113,122900,4588440720,2450,2450,2450,2445,2963
|
|
20231113,122800,4581188825,2450,2450,2450,2445,4928
|
|
20231113,122700,4569120210,2450,2450,2450,2445,1366
|
|
20231113,122600,4565774130,2450,2445,2450,2440,2640
|
|
20231113,122500,4559316270,2440,2445,2445,2440,6598
|
|
20231113,122400,4543192790,2445,2450,2450,2445,362
|
|
20231113,122300,4542307640,2445,2440,2450,2440,4794
|
|
20231113,122200,4530590855,2445,2445,2445,2440,6535
|
|
20231113,122100,4514613780,2445,2445,2450,2445,259
|
|
20231113,122000,4513979795,2445,2450,2450,2445,1426
|
|
20231113,121900,4510490370,2450,2445,2450,2445,2208
|
|
20231113,121800,4505090770,2450,2450,2450,2445,2820
|
|
20231113,121700,4498192190,2450,2450,2450,2445,5653
|
|
20231113,121600,4484360125,2445,2450,2450,2445,667
|
|
20231113,121500,4482728500,2445,2445,2445,2445,4211
|
|
20231113,121400,4472432605,2445,2445,2445,2440,1742
|
|
20231113,121300,4468175435,2445,2440,2445,2440,567
|
|
20231113,121200,4466789255,2440,2440,2445,2440,6776
|
|
20231113,121100,4450247535,2440,2445,2445,2440,405
|
|
20231113,121000,4449259015,2440,2440,2445,2440,12399
|
|
20231113,120900,4419005225,2440,2445,2445,2440,1426
|
|
20231113,120800,4415524610,2440,2440,2445,2440,2223
|
|
20231113,120700,4410096755,2440,2440,2445,2440,1612
|
|
20231113,120600,4406161545,2445,2445,2445,2440,10884
|
|
20231113,120500,4379599095,2445,2445,2445,2440,16159
|
|
20231113,120400,4340142075,2445,2445,2450,2440,19326
|
|
20231113,120300,4292907655,2445,2450,2450,2445,6118
|
|
20231113,120200,4277947585,2450,2445,2450,2445,6932
|
|
20231113,120100,4260991815,2450,2455,2455,2445,42917
|
|
20231113,120000,4155844540,2450,2455,2455,2450,1382
|
|
20231113,115900,4152457730,2455,2455,2455,2450,1503
|
|
20231113,115800,4148774975,2450,2455,2455,2450,7706
|
|
20231113,115700,4129885955,2455,2455,2455,2450,1588
|
|
20231113,115600,4125994995,2455,2455,2455,2450,4176
|
|
20231113,115500,4115757915,2455,2455,2455,2450,2362
|
|
20231113,115400,4109968000,2455,2455,2460,2450,4387
|
|
20231113,115300,4099198745,2455,2455,2455,2455,3608
|
|
20231113,115200,4090341105,2455,2455,2455,2450,9188
|
|
20231113,115100,4067825090,2455,2460,2460,2450,4899
|
|
20231113,115000,4055802830,2460,2460,2460,2455,8463
|
|
20231113,114900,4035024950,2455,2455,2460,2455,1500
|
|
20231113,114800,4031342240,2460,2460,2460,2455,60
|
|
20231113,114700,4031194650,2460,2460,2460,2455,438
|
|
20231113,114600,4030117430,2460,2465,2465,2460,218
|
|
20231113,114500,4029581125,2465,2460,2465,2460,1004
|
|
20231113,114400,4027109650,2455,2455,2460,2455,18104
|
|
20231113,114300,3982656535,2455,2460,2465,2455,5076
|
|
20231113,114200,3970169490,2465,2465,2465,2460,2663
|
|
20231113,114100,3963617695,2465,2465,2465,2460,338
|
|
20231113,114000,3962784530,2460,2465,2465,2460,1844
|
|
20231113,113900,3958247820,2465,2465,2465,2460,2036
|
|
20231113,113800,3953229115,2465,2465,2465,2465,265
|
|
20231113,113700,3952575890,2465,2460,2465,2455,3413
|
|
20231113,113600,3944179375,2465,2465,2465,2460,396
|
|
20231113,113500,3943203735,2465,2460,2465,2460,5331
|
|
20231113,113400,3930083845,2460,2465,2465,2460,2319
|
|
20231113,113300,3924378540,2460,2465,2465,2460,3270
|
|
20231113,113200,3916333090,2465,2465,2465,2465,255
|
|
20231113,113100,3915704515,2465,2455,2465,2455,20362
|
|
20231113,113000,3865712050,2460,2465,2465,2455,11673
|
|
20231113,112900,3837004885,2465,2460,2465,2460,1164
|
|
20231113,112800,3834138120,2465,2465,2465,2460,715
|
|
20231113,112700,3832376395,2465,2465,2465,2465,1409
|
|
20231113,112600,3828903210,2465,2460,2470,2460,16049
|
|
20231113,112500,3789350380,2460,2460,2460,2455,971
|
|
20231113,112400,3786962475,2460,2455,2465,2450,22854
|
|
20231113,112300,3730899460,2460,2465,2465,2460,962
|
|
20231113,112200,3728532690,2460,2455,2460,2455,1168
|
|
20231113,112100,3725659660,2455,2460,2465,2455,2863
|
|
20231113,112000,3718617490,2465,2460,2465,2460,1021
|
|
20231113,111900,3716105445,2460,2460,2460,2455,5114
|
|
20231113,111800,3703531400,2460,2460,2460,2455,2259
|
|
20231113,111700,3697974270,2460,2455,2460,2455,1099
|
|
20231113,111600,3695270785,2455,2455,2460,2450,10970
|
|
20231113,111500,3668340650,2460,2460,2465,2460,2459
|
|
20231113,111400,3662287875,2460,2460,2465,2460,3910
|
|
20231113,111300,3652668560,2460,2455,2460,2455,1052
|
|
20231113,111200,3650084735,2460,2460,2460,2455,9180
|
|
20231113,111100,3627545870,2460,2460,2460,2460,1089
|
|
20231113,111000,3624866930,2460,2455,2460,2455,8961
|
|
20231113,110900,3602866875,2460,2455,2460,2455,1015
|
|
20231113,110800,3600371245,2460,2460,2460,2460,770
|
|
20231113,110700,3598477045,2460,2460,2460,2455,2543
|
|
20231113,110600,3592222265,2465,2460,2465,2460,3891
|
|
20231113,110500,3582650335,2460,2465,2465,2460,2597
|
|
20231113,110400,3576259940,2465,2465,2465,2455,2575
|
|
20231113,110300,3569931685,2465,2470,2470,2455,3042
|
|
20231113,110200,3562452265,2470,2455,2470,2455,14386
|
|
20231113,110100,3527059590,2455,2465,2465,2455,3653
|
|
20231113,110000,3518076485,2465,2470,2470,2460,1100
|
|
20231113,105900,3515367705,2460,2475,2475,2460,16425
|
|
20231113,105800,3474843775,2475,2480,2480,2470,9515
|
|
20231113,105700,3451251625,2480,2475,2480,2470,3220
|
|
20231113,105600,3443282005,2475,2480,2480,2475,10968
|
|
20231113,105500,3416131120,2480,2465,2480,2465,10627
|
|
20231113,105400,3389845205,2470,2465,2470,2460,5454
|
|
20231113,105300,3376390565,2465,2465,2465,2455,537
|
|
20231113,105200,3375068620,2455,2455,2465,2450,49154
|
|
20231113,105100,3254404380,2455,2450,2455,2450,4461
|
|
20231113,105000,3243453125,2455,2455,2455,2450,11070
|
|
20231113,104900,3216323845,2455,2460,2460,2455,2815
|
|
20231113,104800,3209409210,2460,2460,2460,2455,4383
|
|
20231113,104700,3198643885,2460,2455,2460,2455,7602
|
|
20231113,104600,3179979575,2455,2460,2460,2455,2633
|
|
20231113,104500,3173515150,2455,2460,2460,2450,13548
|
|
20231113,104400,3140288050,2460,2450,2460,2450,1181
|
|
20231113,104300,3137389005,2450,2455,2455,2450,5611
|
|
20231113,104200,3123624035,2450,2450,2455,2450,1190
|
|
20231113,104100,3120705905,2450,2455,2460,2450,4902
|
|
20231113,104000,3108674905,2455,2450,2455,2450,2174
|
|
20231113,103900,3103339605,2450,2455,2455,2450,2889
|
|
20231113,103800,3096247125,2455,2455,2460,2450,13940
|
|
20231113,103700,3062046475,2455,2455,2460,2455,5505
|
|
20231113,103600,3048531510,2455,2455,2460,2455,5047
|
|
20231113,103500,3036135575,2455,2460,2460,2455,2236
|
|
20231113,103400,3030645375,2460,2455,2460,2455,569
|
|
20231113,103300,3029248245,2460,2455,2460,2455,6058
|
|
20231113,103200,3014370590,2455,2455,2460,2455,4448
|
|
20231113,103100,3003450195,2460,2460,2460,2455,3882
|
|
20231113,103000,2993903025,2460,2460,2460,2455,363
|
|
20231113,102900,2993010055,2460,2455,2460,2450,10704
|
|
20231113,102800,2966733085,2455,2450,2460,2450,6717
|
|
20231113,102700,2950245345,2455,2455,2460,2450,15948
|
|
20231113,102600,2911100525,2455,2460,2460,2455,6370
|
|
20231113,102500,2895461170,2455,2455,2460,2455,1240
|
|
20231113,102400,2892414870,2460,2460,2460,2455,2259
|
|
20231113,102300,2886862685,2460,2455,2460,2455,1988
|
|
20231113,102200,2881979875,2455,2465,2465,2455,9588
|
|
20231113,102100,2858429155,2460,2470,2470,2460,8148
|
|
20231113,102000,2838364835,2470,2465,2470,2460,11225
|
|
20231113,101900,2810645605,2465,2465,2465,2460,124
|
|
20231113,101800,2810339975,2465,2465,2465,2465,1182
|
|
20231113,101700,2807426345,2465,2460,2465,2460,2367
|
|
20231113,101600,2801595415,2460,2465,2465,2455,11562
|
|
20231113,101500,2773156120,2465,2460,2465,2460,8240
|
|
20231113,101400,2752884015,2460,2465,2465,2455,5362
|
|
20231113,101300,2739704250,2465,2465,2465,2455,5443
|
|
20231113,101200,2726306010,2465,2465,2465,2455,15797
|
|
20231113,101100,2687445445,2465,2460,2465,2455,10030
|
|
20231113,101000,2662770590,2455,2455,2460,2455,17735
|
|
20231113,100900,2619206545,2460,2460,2465,2455,39371
|
|
20231113,100800,2522495945,2465,2465,2465,2460,34879
|
|
20231113,100700,2436682915,2465,2475,2475,2465,38043
|
|
20231113,100600,2342736785,2475,2485,2485,2475,90481
|
|
20231113,100500,2118602975,2485,2485,2485,2480,2916
|
|
20231113,100400,2111367400,2485,2485,2485,2480,9890
|
|
20231113,100300,2086833535,2485,2480,2485,2480,4223
|
|
20231113,100200,2076346680,2480,2485,2490,2480,7989
|
|
20231113,100100,2056510450,2485,2485,2490,2480,13953
|
|
20231113,100000,2021842150,2490,2490,2490,2485,1815
|
|
20231113,095900,2017323210,2490,2490,2490,2485,5641
|
|
20231113,095800,2003293105,2490,2490,2490,2485,6838
|
|
20231113,095700,1986284090,2490,2490,2490,2485,1931
|
|
20231113,095600,1981483550,2485,2490,2490,2485,9171
|
|
20231113,095500,1958684950,2490,2495,2495,2485,7175
|
|
20231113,095400,1940814025,2495,2485,2495,2485,1942
|
|
20231113,095300,1935977495,2485,2490,2490,2485,10279
|
|
20231113,095200,1910408055,2490,2485,2490,2485,4545
|
|
20231113,095100,1899101510,2485,2490,2495,2485,8961
|
|
20231113,095000,1876791385,2490,2485,2495,2485,9726
|
|
20231113,094900,1852575085,2485,2490,2495,2485,3382
|
|
20231113,094800,1844155905,2495,2495,2495,2485,12905
|
|
20231113,094700,1812044905,2495,2495,2495,2495,437
|
|
20231113,094600,1810954590,2490,2495,2500,2490,13413
|
|
20231113,094500,1777518225,2495,2500,2500,2495,2189
|
|
20231113,094400,1772051435,2500,2500,2500,2495,1534
|
|
20231113,094300,1768220490,2500,2500,2500,2495,4881
|
|
20231113,094200,1756018300,2505,2490,2505,2490,23136
|
|
20231113,094100,1698260245,2495,2490,2495,2485,27630
|
|
20231113,094000,1629434745,2485,2485,2490,2480,8131
|
|
20231113,093900,1609227310,2485,2485,2490,2480,16243
|
|
20231113,093800,1568872750,2485,2495,2495,2485,15791
|
|
20231113,093700,1529584795,2495,2500,2505,2490,21932
|
|
20231113,093600,1474852775,2505,2505,2505,2500,38817
|
|
20231113,093500,1377808985,2505,2505,2510,2500,3461
|
|
20231113,093400,1369151510,2510,2510,2510,2505,7001
|
|
20231113,093300,1351608505,2510,2505,2510,2500,9889
|
|
20231113,093200,1326855910,2505,2505,2510,2500,3996
|
|
20231113,093100,1316849105,2505,2505,2510,2500,14054
|
|
20231113,093000,1281686360,2510,2515,2515,2505,22310
|
|
20231113,092900,1225757120,2510,2520,2520,2510,31745
|
|
20231113,092800,1145918570,2520,2515,2520,2515,4590
|
|
20231113,092700,1134373940,2515,2520,2520,2515,2780
|
|
20231113,092600,1127368470,2520,2520,2525,2520,3975
|
|
20231113,092500,1117350330,2520,2515,2520,2515,9218
|
|
20231113,092400,1094134685,2520,2525,2530,2520,45151
|
|
20231113,092300,980243200,2525,2530,2530,2525,4464
|
|
20231113,092200,968960890,2530,2530,2535,2525,4273
|
|
20231113,092100,958157500,2525,2530,2535,2525,16129
|
|
20231113,092000,917421695,2530,2535,2535,2525,37619
|
|
20231113,091900,822212740,2540,2530,2540,2530,19670
|
|
20231113,091800,772351210,2535,2530,2535,2525,7103
|
|
20231113,091700,754360440,2525,2530,2535,2525,25184
|
|
20231113,091600,690642775,2535,2535,2535,2530,18686
|
|
20231113,091500,643324515,2530,2535,2535,2530,32716
|
|
20231113,091400,560496260,2530,2530,2535,2530,7062
|
|
20231113,091300,542609890,2535,2535,2540,2525,16173
|
|
20231113,091200,501659315,2535,2530,2535,2530,10686
|
|
20231113,091100,474593795,2530,2530,2530,2530,11717
|
|
20231113,091000,444949785,2530,2530,2530,2525,15920
|
|
20231113,090900,404682590,2530,2540,2540,2530,3315
|
|
20231113,090800,396280800,2540,2545,2545,2535,5625
|
|
20231113,090700,381996555,2545,2545,2545,2535,4935
|
|
20231113,090600,369468540,2545,2530,2550,2530,15251
|
|
20231113,090500,330791890,2530,2540,2540,2525,16174
|
|
20231113,090400,289836100,2540,2545,2550,2540,22444
|
|
20231113,090300,232706435,2545,2550,2550,2545,11478
|
|
20231113,090200,203475280,2545,2540,2550,2540,10945
|
|
20231113,090100,175598260,2555,2535,2560,2535,20926
|
|
20231113,090000,122224935,2550,2525,2555,2525,45543
|