577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,183300,5388074905,2525,2525,2525,2525,0
|
|
20231114,183200,5388074905,2525,2525,2525,2525,0
|
|
20231114,183100,5388074905,2525,2525,2525,2525,0
|
|
20231114,183000,5388074905,2525,2525,2525,2525,0
|
|
20231114,182900,5388074905,2525,2525,2525,2525,0
|
|
20231114,182800,5388074905,2525,2525,2525,2525,0
|
|
20231114,182700,5388074905,2525,2525,2525,2525,0
|
|
20231114,182600,5388074905,2525,2525,2525,2525,0
|
|
20231114,182500,5388074905,2525,2525,2525,2525,0
|
|
20231114,182400,5388074905,2525,2525,2525,2525,0
|
|
20231114,182300,5388074905,2525,2525,2525,2525,0
|
|
20231114,182200,5388074905,2525,2525,2525,2525,0
|
|
20231114,182100,5388074905,2525,2525,2525,2525,0
|
|
20231114,182000,5388074905,2525,2525,2525,2525,0
|
|
20231114,181900,5388074905,2525,2525,2525,2525,0
|
|
20231114,181800,5388074905,2525,2525,2525,2525,0
|
|
20231114,181700,5388074905,2525,2525,2525,2525,0
|
|
20231114,181600,5388074905,2525,2525,2525,2525,0
|
|
20231114,181500,5388074905,2525,2525,2525,2525,0
|
|
20231114,181400,5388074905,2525,2525,2525,2525,0
|
|
20231114,181300,5388074905,2525,2525,2525,2525,0
|
|
20231114,181200,5388074905,2525,2525,2525,2525,0
|
|
20231114,181100,5388074905,2525,2525,2525,2525,0
|
|
20231114,181000,5388074905,2525,2525,2525,2525,0
|
|
20231114,180900,5388074905,2525,2525,2525,2525,0
|
|
20231114,180800,5388074905,2525,2525,2525,2525,0
|
|
20231114,180700,5388074905,2525,2525,2525,2525,0
|
|
20231114,180600,5388074905,2525,2525,2525,2525,0
|
|
20231114,180500,5388074905,2525,2525,2525,2525,0
|
|
20231114,180400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,180300,5388074905,2525,2525,2525,2525,0
|
|
20231114,180200,5388074905,2525,2525,2525,2525,0
|
|
20231114,180100,5388074905,2525,2525,2525,2525,0
|
|
20231114,180000,5388074905,2525,2525,2525,2525,0
|
|
20231114,175900,5388074905,2525,2525,2525,2525,0
|
|
20231114,175800,5388074905,2525,2525,2525,2525,0
|
|
20231114,175700,5388074905,2525,2525,2525,2525,0
|
|
20231114,175600,5388074905,2525,2525,2525,2525,0
|
|
20231114,175500,5388074905,2525,2525,2525,2525,0
|
|
20231114,175400,5388074905,2525,2525,2525,2525,0
|
|
20231114,175300,5388074905,2525,2525,2525,2525,0
|
|
20231114,175200,5388074905,2525,2525,2525,2525,0
|
|
20231114,175100,5388074905,2525,2525,2525,2525,0
|
|
20231114,175000,5388074905,2525,2525,2525,2525,0
|
|
20231114,174900,5388074905,2525,2525,2525,2525,0
|
|
20231114,174800,5388074905,2525,2525,2525,2525,0
|
|
20231114,174700,5388074905,2525,2525,2525,2525,0
|
|
20231114,174600,5388074905,2525,2525,2525,2525,0
|
|
20231114,174500,5388074905,2525,2525,2525,2525,0
|
|
20231114,174400,5388074905,2525,2525,2525,2525,0
|
|
20231114,174300,5388074905,2525,2525,2525,2525,0
|
|
20231114,174200,5388074905,2525,2525,2525,2525,0
|
|
20231114,174100,5388074905,2525,2525,2525,2525,0
|
|
20231114,174000,5388074905,2525,2525,2525,2525,0
|
|
20231114,173900,5388074905,2525,2525,2525,2525,0
|
|
20231114,173800,5388074905,2525,2525,2525,2525,0
|
|
20231114,173700,5388074905,2525,2525,2525,2525,0
|
|
20231114,173600,5388074905,2525,2525,2525,2525,0
|
|
20231114,173500,5388074905,2525,2525,2525,2525,0
|
|
20231114,173400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,173300,5388074905,2525,2525,2525,2525,0
|
|
20231114,173200,5388074905,2525,2525,2525,2525,0
|
|
20231114,173100,5388074905,2525,2525,2525,2525,0
|
|
20231114,173000,5388074905,2525,2525,2525,2525,0
|
|
20231114,172900,5388074905,2525,2525,2525,2525,0
|
|
20231114,172800,5388074905,2525,2525,2525,2525,0
|
|
20231114,172700,5388074905,2525,2525,2525,2525,0
|
|
20231114,172600,5388074905,2525,2525,2525,2525,0
|
|
20231114,172500,5388074905,2525,2525,2525,2525,0
|
|
20231114,172400,5388074905,2525,2525,2525,2525,0
|
|
20231114,172300,5388074905,2525,2525,2525,2525,0
|
|
20231114,172200,5388074905,2525,2525,2525,2525,0
|
|
20231114,172100,5388074905,2525,2525,2525,2525,0
|
|
20231114,172000,5388074905,2525,2525,2525,2525,0
|
|
20231114,171900,5388074905,2525,2525,2525,2525,0
|
|
20231114,171800,5388074905,2525,2525,2525,2525,0
|
|
20231114,171700,5388074905,2525,2525,2525,2525,0
|
|
20231114,171600,5388074905,2525,2525,2525,2525,0
|
|
20231114,171500,5388074905,2525,2525,2525,2525,0
|
|
20231114,171400,5388074905,2525,2525,2525,2525,0
|
|
20231114,171300,5388074905,2525,2525,2525,2525,0
|
|
20231114,171200,5388074905,2525,2525,2525,2525,0
|
|
20231114,171100,5388074905,2525,2525,2525,2525,0
|
|
20231114,171000,5388074905,2525,2525,2525,2525,0
|
|
20231114,170900,5388074905,2525,2525,2525,2525,0
|
|
20231114,170800,5388074905,2525,2525,2525,2525,0
|
|
20231114,170700,5388074905,2525,2525,2525,2525,0
|
|
20231114,170600,5388074905,2525,2525,2525,2525,0
|
|
20231114,170500,5388074905,2525,2525,2525,2525,0
|
|
20231114,170400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,170300,5388074905,2525,2525,2525,2525,0
|
|
20231114,170200,5388074905,2525,2525,2525,2525,0
|
|
20231114,170100,5388074905,2525,2525,2525,2525,0
|
|
20231114,170000,5388074905,2525,2525,2525,2525,0
|
|
20231114,165900,5388074905,2525,2525,2525,2525,0
|
|
20231114,165800,5388074905,2525,2525,2525,2525,0
|
|
20231114,165700,5388074905,2525,2525,2525,2525,0
|
|
20231114,165600,5388074905,2525,2525,2525,2525,0
|
|
20231114,165500,5388074905,2525,2525,2525,2525,0
|
|
20231114,165400,5388074905,2525,2525,2525,2525,0
|
|
20231114,165300,5388074905,2525,2525,2525,2525,0
|
|
20231114,165200,5388074905,2525,2525,2525,2525,0
|
|
20231114,165100,5388074905,2525,2525,2525,2525,0
|
|
20231114,165000,5388074905,2525,2525,2525,2525,0
|
|
20231114,164900,5388074905,2525,2525,2525,2525,0
|
|
20231114,164800,5388074905,2525,2525,2525,2525,0
|
|
20231114,164700,5388074905,2525,2525,2525,2525,0
|
|
20231114,164600,5388074905,2525,2525,2525,2525,0
|
|
20231114,164500,5388074905,2525,2525,2525,2525,0
|
|
20231114,164400,5388074905,2525,2525,2525,2525,0
|
|
20231114,164300,5388074905,2525,2525,2525,2525,0
|
|
20231114,164200,5388074905,2525,2525,2525,2525,0
|
|
20231114,164100,5388074905,2525,2525,2525,2525,0
|
|
20231114,164000,5388074905,2525,2525,2525,2525,0
|
|
20231114,163900,5388074905,2525,2525,2525,2525,0
|
|
20231114,163800,5388074905,2525,2525,2525,2525,0
|
|
20231114,163700,5388074905,2525,2525,2525,2525,0
|
|
20231114,163600,5388074905,2525,2525,2525,2525,0
|
|
20231114,163500,5388074905,2525,2525,2525,2525,0
|
|
20231114,163400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,163300,5388074905,2525,2525,2525,2525,0
|
|
20231114,163200,5388074905,2525,2525,2525,2525,0
|
|
20231114,163100,5388074905,2525,2525,2525,2525,0
|
|
20231114,163000,5388074905,2525,2525,2525,2525,0
|
|
20231114,162900,5388074905,2525,2525,2525,2525,0
|
|
20231114,162800,5388074905,2525,2525,2525,2525,0
|
|
20231114,162700,5388074905,2525,2525,2525,2525,0
|
|
20231114,162600,5388074905,2525,2525,2525,2525,0
|
|
20231114,162500,5388074905,2525,2525,2525,2525,0
|
|
20231114,162400,5388074905,2525,2525,2525,2525,0
|
|
20231114,162300,5388074905,2525,2525,2525,2525,0
|
|
20231114,162200,5388074905,2525,2525,2525,2525,0
|
|
20231114,162100,5388074905,2525,2525,2525,2525,0
|
|
20231114,162000,5388074905,2525,2525,2525,2525,0
|
|
20231114,161900,5388074905,2525,2525,2525,2525,0
|
|
20231114,161800,5388074905,2525,2525,2525,2525,0
|
|
20231114,161700,5388074905,2525,2525,2525,2525,0
|
|
20231114,161600,5388074905,2525,2525,2525,2525,0
|
|
20231114,161500,5388074905,2525,2525,2525,2525,0
|
|
20231114,161400,5388074905,2525,2525,2525,2525,0
|
|
20231114,161300,5388074905,2525,2525,2525,2525,0
|
|
20231114,161200,5388074905,2525,2525,2525,2525,0
|
|
20231114,161100,5388074905,2525,2525,2525,2525,0
|
|
20231114,161000,5388074905,2525,2525,2525,2525,0
|
|
20231114,160900,5388074905,2525,2525,2525,2525,0
|
|
20231114,160800,5388074905,2525,2525,2525,2525,0
|
|
20231114,160700,5388074905,2525,2525,2525,2525,0
|
|
20231114,160600,5388074905,2525,2525,2525,2525,0
|
|
20231114,160500,5388074905,2525,2525,2525,2525,0
|
|
20231114,160400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,160300,5388074905,2525,2525,2525,2525,0
|
|
20231114,160200,5388074905,2525,2525,2525,2525,0
|
|
20231114,160100,5388074905,2525,2525,2525,2525,0
|
|
20231114,160000,5388074905,2525,2525,2525,2525,0
|
|
20231114,155900,5388074905,2525,2525,2525,2525,0
|
|
20231114,155800,5388074905,2525,2525,2525,2525,0
|
|
20231114,155700,5388074905,2525,2525,2525,2525,0
|
|
20231114,155600,5388074905,2525,2525,2525,2525,0
|
|
20231114,155500,5388074905,2525,2525,2525,2525,0
|
|
20231114,155400,5388074905,2525,2525,2525,2525,0
|
|
20231114,155300,5388074905,2525,2525,2525,2525,0
|
|
20231114,155200,5388074905,2525,2525,2525,2525,0
|
|
20231114,155100,5388074905,2525,2525,2525,2525,0
|
|
20231114,155000,5388074905,2525,2525,2525,2525,0
|
|
20231114,154900,5388074905,2525,2525,2525,2525,0
|
|
20231114,154800,5388074905,2525,2525,2525,2525,0
|
|
20231114,154700,5388074905,2525,2525,2525,2525,0
|
|
20231114,154600,5388074905,2525,2525,2525,2525,0
|
|
20231114,154500,5388074905,2525,2525,2525,2525,0
|
|
20231114,154400,5388074905,2525,2525,2525,2525,0
|
|
20231114,154300,5388074905,2525,2525,2525,2525,0
|
|
20231114,154200,5388074905,2525,2525,2525,2525,0
|
|
20231114,154100,5388074905,2525,2525,2525,2525,0
|
|
20231114,154000,5388074905,2525,2525,2525,2525,0
|
|
20231114,153900,5388074905,2525,2525,2525,2525,0
|
|
20231114,153800,5388074905,2525,2525,2525,2525,0
|
|
20231114,153700,5388074905,2525,2525,2525,2525,0
|
|
20231114,153600,5388074905,2525,2525,2525,2525,0
|
|
20231114,153500,5388074905,2525,2525,2525,2525,0
|
|
20231114,153400,5388074905,2525,2525,2525,2525,87452
|
|
20231114,153300,5388074905,2525,2525,2525,2525,0
|
|
20231114,153200,5388074905,2525,2525,2525,2525,0
|
|
20231114,153100,5388074905,2525,2525,2525,2525,0
|
|
20231114,153000,5388074905,2525,2525,2525,2525,87452
|
|
20231114,152900,5167258605,2520,2520,2520,2520,0
|
|
20231114,152800,5167258605,2520,2520,2520,2520,0
|
|
20231114,152700,5167258605,2520,2520,2520,2520,0
|
|
20231114,152600,5167258605,2520,2520,2520,2520,0
|
|
20231114,152500,5167258605,2520,2520,2520,2520,0
|
|
20231114,152400,5167258605,2520,2520,2520,2520,0
|
|
20231114,152300,5167258605,2520,2520,2520,2520,0
|
|
20231114,152200,5167258605,2520,2520,2520,2520,0
|
|
20231114,152100,5167258605,2520,2520,2520,2520,0
|
|
20231114,152000,5167258605,2520,2520,2520,2520,0
|
|
20231114,151900,5167258605,2520,2515,2520,2515,22225
|
|
20231114,151800,5111278310,2515,2515,2520,2515,5749
|
|
20231114,151700,5096794490,2520,2515,2520,2515,8255
|
|
20231114,151600,5076007105,2520,2515,2520,2515,5118
|
|
20231114,151500,5063112020,2515,2515,2520,2510,17884
|
|
20231114,151400,5018139375,2515,2515,2515,2510,9020
|
|
20231114,151300,4995484570,2510,2510,2515,2505,8089
|
|
20231114,151200,4975173525,2510,2510,2510,2505,8115
|
|
20231114,151100,4954806440,2510,2505,2510,2505,8801
|
|
20231114,151000,4932753515,2505,2500,2505,2500,1718
|
|
20231114,150900,4928452345,2505,2500,2505,2500,1896
|
|
20231114,150800,4923702875,2500,2505,2505,2500,687
|
|
20231114,150700,4921985120,2500,2500,2500,2495,15072
|
|
20231114,150600,4884305150,2500,2495,2500,2495,2842
|
|
20231114,150500,4877204800,2495,2495,2500,2495,313
|
|
20231114,150400,4876422330,2500,2500,2500,2495,1130
|
|
20231114,150300,4873601220,2495,2500,2500,2495,669
|
|
20231114,150200,4871928730,2500,2495,2500,2495,14
|
|
20231114,150100,4871893735,2500,2490,2500,2490,10047
|
|
20231114,150000,4846837255,2495,2495,2495,2495,1750
|
|
20231114,145900,4842471005,2495,2490,2495,2490,1778
|
|
20231114,145800,4838037395,2495,2490,2495,2490,10732
|
|
20231114,145700,4811299745,2490,2490,2495,2490,1867
|
|
20231114,145600,4806649910,2495,2495,2495,2490,2291
|
|
20231114,145500,4800934585,2495,2500,2500,2495,555
|
|
20231114,145400,4799549850,2500,2495,2500,2495,13990
|
|
20231114,145300,4764643900,2500,2500,2500,2500,6821
|
|
20231114,145200,4747591400,2500,2495,2500,2495,16931
|
|
20231114,145100,4705264900,2495,2495,2495,2495,72
|
|
20231114,145000,4705085260,2495,2500,2500,2495,1161
|
|
20231114,144900,4702188545,2495,2500,2500,2495,370
|
|
20231114,144800,4701265385,2495,2495,2500,2495,7
|
|
20231114,144700,4701247915,2500,2500,2500,2495,651
|
|
20231114,144600,4699621465,2500,2500,2500,2500,401
|
|
20231114,144500,4698618965,2500,2500,2500,2495,3304
|
|
20231114,144400,4690373965,2500,2495,2500,2495,110
|
|
20231114,144300,4690099490,2495,2500,2500,2495,718
|
|
20231114,144200,4688306000,2500,2500,2500,2500,1427
|
|
20231114,144100,4684738500,2500,2500,2500,2495,333
|
|
20231114,144000,4683907550,2495,2500,2500,2495,721
|
|
20231114,143900,4682108555,2500,2495,2500,2495,530
|
|
20231114,143800,4680784655,2495,2500,2500,2495,423
|
|
20231114,143700,4679729215,2500,2495,2500,2495,344
|
|
20231114,143600,4678870920,2495,2495,2495,2495,550
|
|
20231114,143500,4677498670,2495,2495,2495,2495,6780
|
|
20231114,143400,4660582570,2495,2495,2495,2490,534
|
|
20231114,143300,4659252795,2495,2490,2495,2490,1564
|
|
20231114,143200,4655357685,2490,2490,2495,2490,3195
|
|
20231114,143100,4647402100,2495,2495,2495,2490,1803
|
|
20231114,143000,4642903895,2495,2495,2495,2490,2269
|
|
20231114,142900,4637251865,2495,2490,2495,2490,419
|
|
20231114,142800,4636206735,2495,2490,2495,2490,86
|
|
20231114,142700,4635992315,2495,2495,2500,2495,3301
|
|
20231114,142600,4627755595,2500,2505,2505,2495,1221
|
|
20231114,142500,4624708345,2505,2505,2505,2500,346
|
|
20231114,142400,4623841725,2505,2505,2505,2495,113
|
|
20231114,142300,4623559160,2495,2505,2505,2495,878
|
|
20231114,142200,4621364120,2505,2500,2505,2500,4327
|
|
20231114,142100,4610546115,2505,2500,2505,2500,1375
|
|
20231114,142000,4607102265,2505,2505,2505,2505,232
|
|
20231114,141900,4606521105,2505,2505,2505,2500,2024
|
|
20231114,141800,4601454005,2505,2500,2505,2500,676
|
|
20231114,141700,4599763125,2505,2500,2505,2500,125
|
|
20231114,141600,4599450500,2500,2505,2505,2500,512
|
|
20231114,141500,4598167995,2505,2500,2505,2500,1502
|
|
20231114,141400,4594412990,2500,2500,2500,2500,167
|
|
20231114,141300,4593995490,2500,2500,2500,2500,1612
|
|
20231114,141200,4589965490,2500,2500,2500,2495,160
|
|
20231114,141100,4589566020,2500,2500,2500,2495,457
|
|
20231114,141000,4588423795,2495,2500,2500,2495,157
|
|
20231114,140900,4588031820,2500,2500,2500,2500,890
|
|
20231114,140800,4585806820,2500,2500,2500,2495,1607
|
|
20231114,140700,4581792345,2500,2495,2500,2495,2704
|
|
20231114,140600,4575032845,2500,2500,2500,2500,137
|
|
20231114,140500,4574690345,2500,2500,2500,2500,101
|
|
20231114,140400,4574437845,2500,2495,2500,2495,101
|
|
20231114,140300,4574185350,2495,2490,2500,2490,1335
|
|
20231114,140200,4570855250,2495,2490,2495,2490,475
|
|
20231114,140100,4569671740,2495,2495,2495,2495,784
|
|
20231114,140000,4567715660,2495,2495,2495,2490,299
|
|
20231114,135900,4566970155,2495,2495,2495,2495,73
|
|
20231114,135800,4566788020,2495,2495,2495,2495,268
|
|
20231114,135700,4566119360,2495,2490,2495,2490,6664
|
|
20231114,135600,4549525725,2495,2495,2495,2495,3650
|
|
20231114,135500,4540418975,2495,2500,2500,2495,7683
|
|
20231114,135400,4521249635,2500,2500,2500,2495,9685
|
|
20231114,135300,4497037635,2500,2505,2505,2500,12738
|
|
20231114,135200,4465189495,2505,2500,2505,2500,2158
|
|
20231114,135100,4459790815,2505,2500,2505,2500,11351
|
|
20231114,135000,4431413265,2500,2505,2505,2500,3554
|
|
20231114,134900,4422515730,2505,2510,2510,2505,1629
|
|
20231114,134800,4418435070,2510,2510,2510,2505,1953
|
|
20231114,134700,4413533050,2510,2505,2510,2505,3538
|
|
20231114,134600,4404657860,2505,2505,2505,2505,5359
|
|
20231114,134500,4391233565,2500,2505,2505,2500,2241
|
|
20231114,134400,4385630960,2505,2505,2505,2505,551
|
|
20231114,134300,4384250705,2510,2505,2510,2500,1724
|
|
20231114,134200,4379933015,2505,2505,2510,2505,1035
|
|
20231114,134100,4377338895,2505,2505,2505,2505,709
|
|
20231114,134000,4375562850,2505,2505,2505,2500,1173
|
|
20231114,133900,4372626985,2505,2505,2505,2500,2287
|
|
20231114,133800,4366898445,2500,2505,2505,2500,2772
|
|
20231114,133700,4359967395,2505,2505,2505,2505,2792
|
|
20231114,133600,4352973435,2505,2505,2510,2505,2951
|
|
20231114,133500,4345581080,2505,2505,2510,2505,780
|
|
20231114,133400,4343627005,2505,2505,2505,2505,1610
|
|
20231114,133300,4339593955,2505,2510,2510,2505,665
|
|
20231114,133200,4337927340,2510,2505,2510,2505,2342
|
|
20231114,133100,4332052185,2510,2510,2510,2505,2459
|
|
20231114,133000,4325880120,2510,2515,2515,2505,1916
|
|
20231114,132900,4321070960,2510,2510,2515,2510,332
|
|
20231114,132800,4320237590,2510,2515,2515,2510,204
|
|
20231114,132700,4319725530,2510,2505,2510,2505,956
|
|
20231114,132600,4317327595,2510,2510,2510,2505,674
|
|
20231114,132500,4315636085,2510,2510,2515,2510,2731
|
|
20231114,132400,4308774205,2510,2510,2515,2510,1138
|
|
20231114,132300,4305912725,2515,2515,2520,2505,7632
|
|
20231114,132200,4286745430,2515,2515,2520,2515,888
|
|
20231114,132100,4284509475,2515,2505,2520,2505,9989
|
|
20231114,132000,4259404980,2510,2505,2515,2505,6020
|
|
20231114,131900,4244282920,2510,2505,2510,2505,8437
|
|
20231114,131800,4223148170,2505,2510,2510,2505,1349
|
|
20231114,131700,4219768400,2510,2510,2510,2510,1768
|
|
20231114,131600,4215330720,2510,2510,2515,2510,767
|
|
20231114,131500,4213405505,2505,2515,2515,2505,1429
|
|
20231114,131400,4209817395,2510,2505,2510,2505,6856
|
|
20231114,131300,4192618835,2505,2510,2510,2505,1290
|
|
20231114,131200,4189380940,2510,2510,2510,2505,3830
|
|
20231114,131100,4179767690,2510,2510,2515,2510,3431
|
|
20231114,131000,4171155875,2510,2510,2515,2510,13086
|
|
20231114,130900,4138309765,2515,2515,2515,2515,9478
|
|
20231114,130800,4114472595,2515,2520,2520,2515,5704
|
|
20231114,130700,4100100865,2520,2520,2520,2515,12761
|
|
20231114,130600,4067944645,2520,2515,2520,2515,2343
|
|
20231114,130500,4062046945,2515,2515,2515,2515,7961
|
|
20231114,130400,4042025030,2515,2515,2520,2515,9009
|
|
20231114,130300,4019363380,2515,2515,2520,2515,19566
|
|
20231114,130200,3970106830,2520,2515,2520,2510,18443
|
|
20231114,130100,3923710875,2520,2515,2520,2515,8230
|
|
20231114,130000,3902981535,2515,2515,2520,2515,927
|
|
20231114,125900,3900649280,2515,2515,2520,2515,23957
|
|
20231114,125800,3840318965,2515,2500,2515,2500,66512
|
|
20231114,125700,3673669100,2505,2505,2505,2500,2636
|
|
20231114,125600,3667072290,2505,2500,2505,2500,6766
|
|
20231114,125500,3650141810,2500,2505,2505,2500,1678
|
|
20231114,125400,3645944005,2500,2505,2505,2500,2043
|
|
20231114,125300,3640835490,2505,2500,2505,2500,5136
|
|
20231114,125200,3627992770,2505,2505,2505,2500,8568
|
|
20231114,125100,3606569945,2505,2500,2505,2500,2901
|
|
20231114,125000,3599309470,2505,2505,2505,2500,1344
|
|
20231114,124900,3595944335,2500,2505,2505,2500,6841
|
|
20231114,124800,3578828730,2500,2500,2505,2500,6668
|
|
20231114,124700,3562158725,2500,2505,2505,2500,9235
|
|
20231114,124600,3539065415,2505,2500,2505,2500,3916
|
|
20231114,124500,3529270405,2500,2500,2505,2495,19021
|
|
20231114,124400,3481725885,2500,2495,2500,2495,417
|
|
20231114,124300,3480684380,2500,2500,2500,2495,6116
|
|
20231114,124200,3465407090,2495,2500,2500,2495,4122
|
|
20231114,124100,3455107695,2495,2495,2500,2495,157
|
|
20231114,124000,3454715945,2500,2495,2500,2495,36456
|
|
20231114,123900,3363583195,2495,2495,2495,2485,7310
|
|
20231114,123800,3345362055,2495,2495,2495,2490,7562
|
|
20231114,123700,3326506810,2495,2495,2495,2490,3227
|
|
20231114,123600,3318456985,2495,2490,2500,2485,25819
|
|
20231114,123500,3254053545,2490,2485,2495,2485,17600
|
|
20231114,123400,3210229790,2490,2480,2490,2480,1014
|
|
20231114,123300,3207707930,2480,2485,2485,2480,15819
|
|
20231114,123200,3168404215,2485,2485,2485,2480,3853
|
|
20231114,123100,3158830055,2485,2480,2485,2480,2051
|
|
20231114,123000,3153743490,2480,2480,2485,2480,5565
|
|
20231114,122900,3139942200,2480,2485,2485,2480,2411
|
|
20231114,122800,3133960920,2480,2480,2485,2480,494
|
|
20231114,122700,3132734850,2480,2485,2485,2480,1019
|
|
20231114,122600,3130207395,2485,2480,2485,2480,4927
|
|
20231114,122500,3117973790,2480,2480,2480,2475,419
|
|
20231114,122400,3116936670,2475,2475,2475,2475,2563
|
|
20231114,122300,3110593245,2475,2470,2475,2470,266
|
|
20231114,122200,3109935545,2470,2485,2485,2470,18894
|
|
20231114,122100,3063173275,2485,2480,2485,2475,1008
|
|
20231114,122000,3060673260,2480,2480,2480,2480,20367
|
|
20231114,121900,3010163100,2480,2480,2485,2480,2809
|
|
20231114,121800,3003196775,2485,2485,2485,2480,3027
|
|
20231114,121700,2995689680,2480,2485,2485,2480,3625
|
|
20231114,121600,2986682140,2485,2490,2490,2485,1174
|
|
20231114,121500,2983759695,2490,2490,2490,2485,1496
|
|
20231114,121400,2980036170,2485,2485,2485,2485,8261
|
|
20231114,121300,2959507585,2485,2480,2485,2480,1104
|
|
20231114,121200,2956767610,2480,2485,2485,2480,152
|
|
20231114,121100,2956389970,2480,2485,2485,2480,15
|
|
20231114,121000,2956352765,2485,2485,2485,2480,571
|
|
20231114,120900,2954934130,2485,2485,2485,2485,251
|
|
20231114,120800,2954310395,2485,2480,2485,2480,1282
|
|
20231114,120700,2951130880,2480,2485,2485,2480,802
|
|
20231114,120600,2949141120,2485,2485,2485,2485,8344
|
|
20231114,120500,2928406280,2485,2485,2485,2480,1280
|
|
20231114,120400,2925225680,2485,2485,2485,2480,195
|
|
20231114,120300,2924741745,2480,2480,2480,2480,0
|
|
20231114,120200,2924741745,2480,2485,2485,2480,2745
|
|
20231114,120100,2917933120,2485,2480,2485,2480,1420
|
|
20231114,120000,2914410420,2480,2480,2485,2480,3826
|
|
20231114,115900,2904907840,2485,2485,2485,2485,1484
|
|
20231114,115800,2901220100,2485,2480,2485,2480,9944
|
|
20231114,115700,2876512610,2480,2480,2480,2480,1041
|
|
20231114,115600,2873930930,2480,2475,2480,2475,7093
|
|
20231114,115500,2856341390,2480,2480,2480,2480,1646
|
|
20231114,115400,2852259310,2475,2475,2475,2470,4495
|
|
20231114,115300,2841144735,2475,2475,2475,2475,462
|
|
20231114,115200,2840001285,2475,2475,2475,2470,2598
|
|
20231114,115100,2833576035,2475,2470,2475,2470,1545
|
|
20231114,115000,2829753745,2470,2470,2470,2470,3508
|
|
20231114,114900,2821088985,2470,2470,2470,2470,197
|
|
20231114,114800,2820602395,2470,2470,2470,2465,1702
|
|
20231114,114700,2816404955,2465,2465,2465,2465,250
|
|
20231114,114600,2815788705,2465,2465,2465,2465,5112
|
|
20231114,114500,2803187625,2470,2465,2470,2465,2021
|
|
20231114,114400,2798205760,2465,2470,2470,2465,3137
|
|
20231114,114300,2790458100,2470,2470,2470,2465,2686
|
|
20231114,114200,2783823815,2470,2470,2470,2470,1982
|
|
20231114,114100,2778928275,2470,2470,2470,2470,921
|
|
20231114,114000,2776653405,2470,2470,2470,2470,7296
|
|
20231114,113900,2758632285,2470,2470,2470,2470,1042
|
|
20231114,113800,2756058545,2465,2475,2475,2465,3237
|
|
20231114,113700,2748063305,2475,2470,2475,2470,328
|
|
20231114,113600,2747253100,2470,2465,2470,2465,2325
|
|
20231114,113500,2741521355,2465,2470,2470,2465,153
|
|
20231114,113400,2741143945,2470,2465,2475,2465,4616
|
|
20231114,113300,2729744445,2465,2465,2465,2460,2634
|
|
20231114,113200,2723251785,2465,2465,2465,2460,2269
|
|
20231114,113100,2717662750,2455,2465,2465,2455,9155
|
|
20231114,113000,2695180685,2465,2465,2465,2455,6055
|
|
20231114,112900,2680298420,2455,2465,2465,2455,11439
|
|
20231114,112800,2652202505,2465,2460,2465,2460,662
|
|
20231114,112700,2650572325,2455,2465,2465,2455,10451
|
|
20231114,112600,2624908910,2460,2460,2465,2460,12041
|
|
20231114,112500,2595288020,2460,2470,2470,2460,530
|
|
20231114,112400,2593978985,2470,2465,2470,2460,21606
|
|
20231114,112300,2540795180,2470,2470,2470,2470,256
|
|
20231114,112200,2540162860,2470,2470,2470,2465,242
|
|
20231114,112100,2539565720,2470,2475,2475,2470,2231
|
|
20231114,112000,2534054750,2470,2460,2470,2460,5733
|
|
20231114,111900,2519930645,2465,2465,2465,2460,23462
|
|
20231114,111800,2462208460,2465,2465,2465,2460,2796
|
|
20231114,111700,2455317320,2465,2465,2465,2460,476
|
|
20231114,111600,2454144095,2460,2470,2470,2460,22449
|
|
20231114,111500,2398828110,2470,2475,2475,2465,24862
|
|
20231114,111400,2337420465,2475,2475,2475,2475,303
|
|
20231114,111300,2336670540,2470,2475,2475,2470,715
|
|
20231114,111200,2334902835,2475,2475,2475,2475,4591
|
|
20231114,111100,2323540110,2475,2475,2480,2475,2169
|
|
20231114,111000,2318169285,2475,2480,2480,2475,67
|
|
20231114,110900,2318003130,2480,2475,2480,2475,2599
|
|
20231114,110800,2311566885,2475,2480,2480,2475,696
|
|
20231114,110700,2309840905,2475,2470,2475,2470,2559
|
|
20231114,110600,2303508010,2470,2475,2475,2470,4103
|
|
20231114,110500,2293353100,2480,2480,2480,2480,224
|
|
20231114,110400,2292797580,2480,2475,2480,2475,1972
|
|
20231114,110300,2287915150,2475,2475,2480,2475,9865
|
|
20231114,110200,2263492705,2480,2485,2485,2480,9754
|
|
20231114,110100,2239302635,2485,2485,2485,2485,2166
|
|
20231114,110000,2233920125,2485,2480,2485,2480,2400
|
|
20231114,105900,2227959845,2480,2480,2485,2480,3520
|
|
20231114,105800,2219230200,2485,2485,2485,2480,1663
|
|
20231114,105700,2215097655,2485,2480,2485,2480,4486
|
|
20231114,105600,2203962365,2480,2480,2480,2480,10653
|
|
20231114,105500,2177542925,2480,2485,2485,2480,1506
|
|
20231114,105400,2173806685,2485,2485,2490,2485,15557
|
|
20231114,105300,2135147460,2485,2485,2490,2485,3786
|
|
20231114,105200,2125723250,2485,2490,2490,2485,3324
|
|
20231114,105100,2117456635,2490,2490,2490,2485,2577
|
|
20231114,105000,2111039915,2490,2490,2495,2490,3625
|
|
20231114,104900,2102002040,2490,2490,2490,2490,1576
|
|
20231114,104800,2098077800,2490,2490,2495,2490,2862
|
|
20231114,104700,2090951410,2495,2495,2495,2490,501
|
|
20231114,104600,2089703730,2495,2490,2495,2490,1873
|
|
20231114,104500,2085039950,2490,2490,2495,2490,3200
|
|
20231114,104400,2077061785,2495,2490,2495,2490,10305
|
|
20231114,104300,2051375865,2490,2490,2490,2490,4977
|
|
20231114,104200,2038983135,2490,2490,2490,2485,10117
|
|
20231114,104100,2013828955,2495,2490,2495,2490,286
|
|
20231114,104000,2013116735,2490,2495,2495,2490,2138
|
|
20231114,103900,2007790045,2495,2490,2495,2490,5930
|
|
20231114,103800,1993021820,2495,2495,2495,2490,12746
|
|
20231114,103700,1961240750,2495,2480,2495,2480,40744
|
|
20231114,103600,1859797250,2485,2485,2485,2485,5629
|
|
20231114,103500,1845809185,2485,2485,2490,2485,1056
|
|
20231114,103400,1843184765,2485,2490,2490,2485,6683
|
|
20231114,103300,1826577200,2490,2485,2490,2480,18187
|
|
20231114,103200,1781375925,2480,2480,2485,2480,1177
|
|
20231114,103100,1778455890,2480,2485,2485,2480,38
|
|
20231114,103000,1778361540,2485,2480,2485,2480,2483
|
|
20231114,102900,1772194920,2485,2480,2485,2480,169
|
|
20231114,102800,1771775785,2480,2485,2485,2480,3151
|
|
20231114,102700,1763945555,2485,2485,2485,2480,27553
|
|
20231114,102600,1695478065,2485,2485,2485,2485,619
|
|
20231114,102500,1693939850,2485,2480,2485,2480,5095
|
|
20231114,102400,1681293000,2485,2480,2485,2480,426
|
|
20231114,102300,1680235940,2485,2480,2485,2475,6955
|
|
20231114,102200,1662989000,2485,2480,2485,2480,4497
|
|
20231114,102100,1651835825,2475,2480,2485,2475,8727
|
|
20231114,102000,1630186915,2480,2480,2480,2475,24072
|
|
20231114,101900,1570490940,2475,2480,2480,2470,1027
|
|
20231114,101800,1567948525,2480,2475,2480,2475,1570
|
|
20231114,101700,1564062675,2475,2475,2480,2475,3426
|
|
20231114,101600,1555583305,2480,2480,2480,2475,4150
|
|
20231114,101500,1545297215,2475,2480,2480,2475,2755
|
|
20231114,101400,1538469705,2480,2480,2480,2480,820
|
|
20231114,101300,1536436105,2480,2475,2480,2475,1802
|
|
20231114,101200,1531973770,2475,2475,2475,2475,4619
|
|
20231114,101100,1520541745,2475,2475,2480,2475,4127
|
|
20231114,101000,1510316190,2475,2475,2475,2475,1481
|
|
20231114,100900,1506650715,2475,2470,2475,2470,1060
|
|
20231114,100800,1504027465,2475,2475,2475,2475,4654
|
|
20231114,100700,1492508815,2475,2480,2480,2475,3710
|
|
20231114,100600,1483326505,2480,2480,2480,2475,39070
|
|
20231114,100500,1386519645,2480,2475,2480,2470,16122
|
|
20231114,100400,1346637750,2475,2475,2475,2470,490
|
|
20231114,100300,1345425300,2475,2470,2475,2470,532
|
|
20231114,100200,1344108670,2470,2470,2475,2470,2969
|
|
20231114,100100,1336774430,2475,2475,2480,2470,18874
|
|
20231114,100000,1290061775,2475,2465,2475,2465,2724
|
|
20231114,095900,1283333475,2470,2475,2475,2460,12927
|
|
20231114,095800,1251435490,2475,2470,2475,2465,4045
|
|
20231114,095700,1241444140,2470,2470,2470,2465,1805
|
|
20231114,095600,1236991865,2470,2465,2470,2460,2741
|
|
20231114,095500,1230237145,2465,2465,2465,2460,12073
|
|
20231114,095400,1200477235,2465,2460,2465,2460,973
|
|
20231114,095300,1198079940,2460,2460,2460,2460,3948
|
|
20231114,095200,1188367860,2460,2455,2460,2455,4609
|
|
20231114,095100,1177038745,2455,2455,2455,2455,1304
|
|
20231114,095000,1173837425,2455,2460,2460,2455,3973
|
|
20231114,094900,1164082410,2460,2460,2460,2450,7620
|
|
20231114,094800,1145371765,2460,2455,2460,2455,895
|
|
20231114,094700,1143174380,2455,2460,2460,2455,1803
|
|
20231114,094600,1138744010,2460,2455,2460,2455,504
|
|
20231114,094500,1137505545,2455,2460,2460,2450,3463
|
|
20231114,094400,1128999065,2460,2465,2465,2455,5199
|
|
20231114,094300,1116223990,2460,2465,2465,2460,1282
|
|
20231114,094200,1113070250,2465,2460,2465,2455,12813
|
|
20231114,094100,1081589425,2465,2465,2465,2460,176
|
|
20231114,094000,1081155840,2465,2465,2465,2460,2738
|
|
20231114,093900,1074410820,2465,2470,2470,2460,3861
|
|
20231114,093800,1064878855,2470,2470,2470,2465,4573
|
|
20231114,093700,1053600770,2470,2465,2470,2465,3372
|
|
20231114,093600,1045283280,2470,2470,2470,2465,3495
|
|
20231114,093500,1036656585,2470,2470,2470,2470,3188
|
|
20231114,093400,1028782225,2470,2470,2470,2465,1869
|
|
20231114,093300,1024171140,2470,2465,2470,2460,6621
|
|
20231114,093200,1007867610,2460,2465,2465,2460,11444
|
|
20231114,093100,979663810,2465,2460,2465,2460,1817
|
|
20231114,093000,975192670,2460,2450,2460,2440,77902
|
|
20231114,092900,784317820,2455,2450,2455,2450,1337
|
|
20231114,092800,781036820,2455,2455,2455,2450,8028
|
|
20231114,092700,761338080,2460,2460,2460,2455,4820
|
|
20231114,092600,749490880,2460,2460,2465,2460,3780
|
|
20231114,092500,740190930,2465,2455,2465,2455,3150
|
|
20231114,092400,732443720,2455,2460,2460,2450,17616
|
|
20231114,092300,689175995,2460,2470,2470,2460,4622
|
|
20231114,092200,677803920,2470,2470,2470,2465,14851
|
|
20231114,092100,641126945,2470,2480,2480,2465,11470
|
|
20231114,092000,612774995,2480,2480,2485,2475,22496
|
|
20231114,091900,557030700,2480,2480,2480,2475,5268
|
|
20231114,091800,543967225,2480,2480,2480,2475,7106
|
|
20231114,091700,526366170,2475,2475,2480,2470,6252
|
|
20231114,091600,510891910,2470,2475,2475,2470,3443
|
|
20231114,091500,502378005,2470,2470,2470,2465,5231
|
|
20231114,091400,489458360,2465,2465,2470,2460,12690
|
|
20231114,091300,458186935,2465,2460,2465,2460,6735
|
|
20231114,091200,441596160,2460,2460,2465,2460,6389
|
|
20231114,091100,425874220,2460,2465,2465,2460,11437
|
|
20231114,091000,397707385,2465,2460,2465,2460,7883
|
|
20231114,090900,378298485,2460,2465,2470,2460,8918
|
|
20231114,090800,356344035,2465,2470,2475,2460,5197
|
|
20231114,090700,343517870,2470,2480,2485,2470,15562
|
|
20231114,090600,304957475,2480,2470,2485,2470,9752
|
|
20231114,090500,280788875,2470,2450,2475,2450,35407
|
|
20231114,090400,193660275,2450,2455,2455,2450,4384
|
|
20231114,090300,182901335,2455,2455,2455,2450,2496
|
|
20231114,090200,176785150,2455,2455,2460,2440,19816
|
|
20231114,090100,128188590,2455,2455,2455,2450,10835
|
|
20231114,090000,101636750,2455,2440,2455,2440,41140
|