602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,185800,5769125815,4140,4140,4140,4140,0
|
|
20231108,185700,5769125815,4140,4140,4140,4140,0
|
|
20231108,185600,5769125815,4140,4140,4140,4140,0
|
|
20231108,185500,5769125815,4140,4140,4140,4140,0
|
|
20231108,185400,5769125815,4140,4140,4140,4140,0
|
|
20231108,185300,5769125815,4140,4140,4140,4140,0
|
|
20231108,185200,5769125815,4140,4140,4140,4140,0
|
|
20231108,185100,5769125815,4140,4140,4140,4140,0
|
|
20231108,185000,5769125815,4140,4140,4140,4140,0
|
|
20231108,184900,5769125815,4140,4140,4140,4140,0
|
|
20231108,184800,5769125815,4140,4140,4140,4140,0
|
|
20231108,184700,5769125815,4140,4140,4140,4140,0
|
|
20231108,184600,5769125815,4140,4140,4140,4140,0
|
|
20231108,184500,5769125815,4140,4140,4140,4140,0
|
|
20231108,184400,5769125815,4140,4140,4140,4140,0
|
|
20231108,184300,5769125815,4140,4140,4140,4140,0
|
|
20231108,184200,5769125815,4140,4140,4140,4140,0
|
|
20231108,184100,5769125815,4140,4140,4140,4140,0
|
|
20231108,184000,5769125815,4140,4140,4140,4140,0
|
|
20231108,183900,5769125815,4140,4140,4140,4140,0
|
|
20231108,183800,5769125815,4140,4140,4140,4140,0
|
|
20231108,183700,5769125815,4140,4140,4140,4140,0
|
|
20231108,183600,5769125815,4140,4140,4140,4140,0
|
|
20231108,183500,5769125815,4140,4140,4140,4140,0
|
|
20231108,183400,5769125815,4140,4140,4140,4140,0
|
|
20231108,183300,5769125815,4140,4140,4140,4140,0
|
|
20231108,183200,5769125815,4140,4140,4140,4140,0
|
|
20231108,183100,5769125815,4140,4140,4140,4140,0
|
|
20231108,183000,5769125815,4140,4140,4140,4140,0
|
|
20231108,182900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,182800,5769125815,4140,4140,4140,4140,0
|
|
20231108,182700,5769125815,4140,4140,4140,4140,0
|
|
20231108,182600,5769125815,4140,4140,4140,4140,0
|
|
20231108,182500,5769125815,4140,4140,4140,4140,0
|
|
20231108,182400,5769125815,4140,4140,4140,4140,0
|
|
20231108,182300,5769125815,4140,4140,4140,4140,0
|
|
20231108,182200,5769125815,4140,4140,4140,4140,0
|
|
20231108,182100,5769125815,4140,4140,4140,4140,0
|
|
20231108,182000,5769125815,4140,4140,4140,4140,0
|
|
20231108,181900,5769125815,4140,4140,4140,4140,0
|
|
20231108,181800,5769125815,4140,4140,4140,4140,0
|
|
20231108,181700,5769125815,4140,4140,4140,4140,0
|
|
20231108,181600,5769125815,4140,4140,4140,4140,0
|
|
20231108,181500,5769125815,4140,4140,4140,4140,0
|
|
20231108,181400,5769125815,4140,4140,4140,4140,0
|
|
20231108,181300,5769125815,4140,4140,4140,4140,0
|
|
20231108,181200,5769125815,4140,4140,4140,4140,0
|
|
20231108,181100,5769125815,4140,4140,4140,4140,0
|
|
20231108,181000,5769125815,4140,4140,4140,4140,0
|
|
20231108,180900,5769125815,4140,4140,4140,4140,0
|
|
20231108,180800,5769125815,4140,4140,4140,4140,0
|
|
20231108,180700,5769125815,4140,4140,4140,4140,0
|
|
20231108,180600,5769125815,4140,4140,4140,4140,0
|
|
20231108,180500,5769125815,4140,4140,4140,4140,0
|
|
20231108,180400,5769125815,4140,4140,4140,4140,0
|
|
20231108,180300,5769125815,4140,4140,4140,4140,0
|
|
20231108,180200,5769125815,4140,4140,4140,4140,0
|
|
20231108,180100,5769125815,4140,4140,4140,4140,0
|
|
20231108,180000,5769125815,4140,4140,4140,4140,0
|
|
20231108,175900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,175800,5769125815,4140,4140,4140,4140,0
|
|
20231108,175700,5769125815,4140,4140,4140,4140,0
|
|
20231108,175600,5769125815,4140,4140,4140,4140,0
|
|
20231108,175500,5769125815,4140,4140,4140,4140,0
|
|
20231108,175400,5769125815,4140,4140,4140,4140,0
|
|
20231108,175300,5769125815,4140,4140,4140,4140,0
|
|
20231108,175200,5769125815,4140,4140,4140,4140,0
|
|
20231108,175100,5769125815,4140,4140,4140,4140,0
|
|
20231108,175000,5769125815,4140,4140,4140,4140,0
|
|
20231108,174900,5769125815,4140,4140,4140,4140,0
|
|
20231108,174800,5769125815,4140,4140,4140,4140,0
|
|
20231108,174700,5769125815,4140,4140,4140,4140,0
|
|
20231108,174600,5769125815,4140,4140,4140,4140,0
|
|
20231108,174500,5769125815,4140,4140,4140,4140,0
|
|
20231108,174400,5769125815,4140,4140,4140,4140,0
|
|
20231108,174300,5769125815,4140,4140,4140,4140,0
|
|
20231108,174200,5769125815,4140,4140,4140,4140,0
|
|
20231108,174100,5769125815,4140,4140,4140,4140,0
|
|
20231108,174000,5769125815,4140,4140,4140,4140,0
|
|
20231108,173900,5769125815,4140,4140,4140,4140,0
|
|
20231108,173800,5769125815,4140,4140,4140,4140,0
|
|
20231108,173700,5769125815,4140,4140,4140,4140,0
|
|
20231108,173600,5769125815,4140,4140,4140,4140,0
|
|
20231108,173500,5769125815,4140,4140,4140,4140,0
|
|
20231108,173400,5769125815,4140,4140,4140,4140,0
|
|
20231108,173300,5769125815,4140,4140,4140,4140,0
|
|
20231108,173200,5769125815,4140,4140,4140,4140,0
|
|
20231108,173100,5769125815,4140,4140,4140,4140,0
|
|
20231108,173000,5769125815,4140,4140,4140,4140,0
|
|
20231108,172900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,172800,5769125815,4140,4140,4140,4140,0
|
|
20231108,172700,5769125815,4140,4140,4140,4140,0
|
|
20231108,172600,5769125815,4140,4140,4140,4140,0
|
|
20231108,172500,5769125815,4140,4140,4140,4140,0
|
|
20231108,172400,5769125815,4140,4140,4140,4140,0
|
|
20231108,172300,5769125815,4140,4140,4140,4140,0
|
|
20231108,172200,5769125815,4140,4140,4140,4140,0
|
|
20231108,172100,5769125815,4140,4140,4140,4140,0
|
|
20231108,172000,5769125815,4140,4140,4140,4140,0
|
|
20231108,171900,5769125815,4140,4140,4140,4140,0
|
|
20231108,171800,5769125815,4140,4140,4140,4140,0
|
|
20231108,171700,5769125815,4140,4140,4140,4140,0
|
|
20231108,171600,5769125815,4140,4140,4140,4140,0
|
|
20231108,171500,5769125815,4140,4140,4140,4140,0
|
|
20231108,171400,5769125815,4140,4140,4140,4140,0
|
|
20231108,171300,5769125815,4140,4140,4140,4140,0
|
|
20231108,171200,5769125815,4140,4140,4140,4140,0
|
|
20231108,171100,5769125815,4140,4140,4140,4140,0
|
|
20231108,171000,5769125815,4140,4140,4140,4140,0
|
|
20231108,170900,5769125815,4140,4140,4140,4140,0
|
|
20231108,170800,5769125815,4140,4140,4140,4140,0
|
|
20231108,170700,5769125815,4140,4140,4140,4140,0
|
|
20231108,170600,5769125815,4140,4140,4140,4140,0
|
|
20231108,170500,5769125815,4140,4140,4140,4140,0
|
|
20231108,170400,5769125815,4140,4140,4140,4140,0
|
|
20231108,170300,5769125815,4140,4140,4140,4140,0
|
|
20231108,170200,5769125815,4140,4140,4140,4140,0
|
|
20231108,170100,5769125815,4140,4140,4140,4140,0
|
|
20231108,170000,5769125815,4140,4140,4140,4140,0
|
|
20231108,165900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,165800,5769125815,4140,4140,4140,4140,0
|
|
20231108,165700,5769125815,4140,4140,4140,4140,0
|
|
20231108,165600,5769125815,4140,4140,4140,4140,0
|
|
20231108,165500,5769125815,4140,4140,4140,4140,0
|
|
20231108,165400,5769125815,4140,4140,4140,4140,0
|
|
20231108,165300,5769125815,4140,4140,4140,4140,0
|
|
20231108,165200,5769125815,4140,4140,4140,4140,0
|
|
20231108,165100,5769125815,4140,4140,4140,4140,0
|
|
20231108,165000,5769125815,4140,4140,4140,4140,0
|
|
20231108,164900,5769125815,4140,4140,4140,4140,0
|
|
20231108,164800,5769125815,4140,4140,4140,4140,0
|
|
20231108,164700,5769125815,4140,4140,4140,4140,0
|
|
20231108,164600,5769125815,4140,4140,4140,4140,0
|
|
20231108,164500,5769125815,4140,4140,4140,4140,0
|
|
20231108,164400,5769125815,4140,4140,4140,4140,0
|
|
20231108,164300,5769125815,4140,4140,4140,4140,0
|
|
20231108,164200,5769125815,4140,4140,4140,4140,0
|
|
20231108,164100,5769125815,4140,4140,4140,4140,0
|
|
20231108,164000,5769125815,4140,4140,4140,4140,0
|
|
20231108,163900,5769125815,4140,4140,4140,4140,0
|
|
20231108,163800,5769125815,4140,4140,4140,4140,0
|
|
20231108,163700,5769125815,4140,4140,4140,4140,0
|
|
20231108,163600,5769125815,4140,4140,4140,4140,0
|
|
20231108,163500,5769125815,4140,4140,4140,4140,0
|
|
20231108,163400,5769125815,4140,4140,4140,4140,0
|
|
20231108,163300,5769125815,4140,4140,4140,4140,0
|
|
20231108,163200,5769125815,4140,4140,4140,4140,0
|
|
20231108,163100,5769125815,4140,4140,4140,4140,0
|
|
20231108,163000,5769125815,4140,4140,4140,4140,0
|
|
20231108,162900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,162800,5769125815,4140,4140,4140,4140,0
|
|
20231108,162700,5769125815,4140,4140,4140,4140,0
|
|
20231108,162600,5769125815,4140,4140,4140,4140,0
|
|
20231108,162500,5769125815,4140,4140,4140,4140,0
|
|
20231108,162400,5769125815,4140,4140,4140,4140,0
|
|
20231108,162300,5769125815,4140,4140,4140,4140,0
|
|
20231108,162200,5769125815,4140,4140,4140,4140,0
|
|
20231108,162100,5769125815,4140,4140,4140,4140,0
|
|
20231108,162000,5769125815,4140,4140,4140,4140,0
|
|
20231108,161900,5769125815,4140,4140,4140,4140,0
|
|
20231108,161800,5769125815,4140,4140,4140,4140,0
|
|
20231108,161700,5769125815,4140,4140,4140,4140,0
|
|
20231108,161600,5769125815,4140,4140,4140,4140,0
|
|
20231108,161500,5769125815,4140,4140,4140,4140,0
|
|
20231108,161400,5769125815,4140,4140,4140,4140,0
|
|
20231108,161300,5769125815,4140,4140,4140,4140,0
|
|
20231108,161200,5769125815,4140,4140,4140,4140,0
|
|
20231108,161100,5769125815,4140,4140,4140,4140,0
|
|
20231108,161000,5769125815,4140,4140,4140,4140,0
|
|
20231108,160900,5769125815,4140,4140,4140,4140,0
|
|
20231108,160800,5769125815,4140,4140,4140,4140,0
|
|
20231108,160700,5769125815,4140,4140,4140,4140,0
|
|
20231108,160600,5769125815,4140,4140,4140,4140,0
|
|
20231108,160500,5769125815,4140,4140,4140,4140,0
|
|
20231108,160400,5769125815,4140,4140,4140,4140,0
|
|
20231108,160300,5769125815,4140,4140,4140,4140,0
|
|
20231108,160200,5769125815,4140,4140,4140,4140,0
|
|
20231108,160100,5769125815,4140,4140,4140,4140,0
|
|
20231108,160000,5769125815,4140,4140,4140,4140,0
|
|
20231108,155900,5769125815,4140,4140,4140,4140,25597
|
|
20231108,155800,5769125815,4140,4140,4140,4140,0
|
|
20231108,155700,5769125815,4140,4140,4140,4140,0
|
|
20231108,155600,5769125815,4140,4140,4140,4140,0
|
|
20231108,155500,5769125815,4140,4140,4140,4140,0
|
|
20231108,155400,5769125815,4140,4140,4140,4140,0
|
|
20231108,155300,5769125815,4140,4140,4140,4140,0
|
|
20231108,155200,5769125815,4140,4140,4140,4140,0
|
|
20231108,155100,5769125815,4140,4140,4140,4140,0
|
|
20231108,155000,5769125815,4140,4140,4140,4140,0
|
|
20231108,154900,5769125815,4140,4140,4140,4140,0
|
|
20231108,154800,5769125815,4140,4140,4140,4140,0
|
|
20231108,154700,5769125815,4140,4140,4140,4140,0
|
|
20231108,154600,5769125815,4140,4140,4140,4140,0
|
|
20231108,154500,5769125815,4140,4140,4140,4140,0
|
|
20231108,154400,5769125815,4140,4140,4140,4140,0
|
|
20231108,154300,5769125815,4140,4140,4140,4140,0
|
|
20231108,154200,5769125815,4140,4140,4140,4140,0
|
|
20231108,154100,5769125815,4140,4140,4140,4140,0
|
|
20231108,154000,5769125815,4140,4140,4140,4140,0
|
|
20231108,153900,5769125815,4140,4140,4140,4140,0
|
|
20231108,153800,5769125815,4140,4140,4140,4140,0
|
|
20231108,153700,5769125815,4140,4140,4140,4140,0
|
|
20231108,153600,5769125815,4140,4140,4140,4140,0
|
|
20231108,153500,5769125815,4140,4140,4140,4140,0
|
|
20231108,153400,5769125815,4140,4140,4140,4140,0
|
|
20231108,153300,5769125815,4140,4140,4140,4140,0
|
|
20231108,153200,5769125815,4140,4140,4140,4140,0
|
|
20231108,153100,5769125815,4140,4140,4140,4140,0
|
|
20231108,153000,5769125815,4140,4140,4140,4140,25597
|
|
20231108,152900,5663154235,4140,4140,4140,4140,0
|
|
20231108,152800,5663154235,4140,4140,4140,4140,0
|
|
20231108,152700,5663154235,4140,4140,4140,4140,0
|
|
20231108,152600,5663154235,4140,4140,4140,4140,0
|
|
20231108,152500,5663154235,4140,4140,4140,4140,0
|
|
20231108,152400,5663154235,4140,4140,4140,4140,0
|
|
20231108,152300,5663154235,4140,4140,4140,4140,0
|
|
20231108,152200,5663154235,4140,4140,4140,4140,0
|
|
20231108,152100,5663154235,4140,4140,4140,4140,0
|
|
20231108,152000,5663154235,4140,4140,4140,4140,0
|
|
20231108,151900,5663154235,4140,4130,4140,4125,1965
|
|
20231108,151800,5655039090,4130,4135,4135,4120,7005
|
|
20231108,151700,5626111795,4135,4125,4140,4125,9746
|
|
20231108,151600,5585851460,4125,4120,4130,4120,3754
|
|
20231108,151500,5570362855,4130,4115,4130,4100,17385
|
|
20231108,151400,5498719815,4115,4115,4120,4105,5797
|
|
20231108,151300,5474908510,4120,4120,4120,4095,13112
|
|
20231108,151200,5421035295,4120,4115,4125,4105,9826
|
|
20231108,151100,5380608875,4120,4110,4120,4100,11624
|
|
20231108,151000,5332894725,4105,4115,4120,4105,5304
|
|
20231108,150900,5311114315,4125,4120,4125,4100,24177
|
|
20231108,150800,5211844560,4125,4125,4125,4115,6665
|
|
20231108,150700,5184380885,4130,4115,4130,4115,6428
|
|
20231108,150600,5157906595,4115,4125,4125,4115,12878
|
|
20231108,150500,5104811335,4125,4130,4130,4125,8697
|
|
20231108,150400,5068930285,4130,4135,4135,4130,3422
|
|
20231108,150300,5054790315,4140,4130,4140,4130,773
|
|
20231108,150200,5051597815,4135,4125,4135,4125,10799
|
|
20231108,150100,5006975715,4125,4125,4130,4125,14549
|
|
20231108,150000,4946956540,4130,4130,4135,4125,5925
|
|
20231108,145900,4922493070,4130,4140,4140,4125,9057
|
|
20231108,145800,4885085270,4140,4135,4140,4130,5178
|
|
20231108,145700,4863676150,4140,4135,4140,4130,5613
|
|
20231108,145600,4840475570,4135,4140,4145,4135,15236
|
|
20231108,145500,4777404700,4145,4145,4145,4135,3557
|
|
20231108,145400,4762680195,4145,4145,4150,4140,2019
|
|
20231108,145300,4754319210,4150,4150,4150,4135,7026
|
|
20231108,145200,4725207945,4150,4145,4150,4145,4282
|
|
20231108,145100,4707454060,4140,4140,4145,4140,1189
|
|
20231108,145000,4702530265,4135,4145,4145,4135,1417
|
|
20231108,144900,4696664320,4145,4140,4145,4140,1267
|
|
20231108,144800,4691418820,4145,4145,4145,4140,1302
|
|
20231108,144700,4686027280,4145,4140,4145,4140,2764
|
|
20231108,144600,4674579075,4140,4150,4150,4135,2066
|
|
20231108,144500,4666021365,4150,4150,4150,4140,2206
|
|
20231108,144400,4656876505,4150,4155,4155,4150,909
|
|
20231108,144300,4653103975,4155,4150,4155,4145,5134
|
|
20231108,144200,4631805840,4150,4150,4150,4145,927
|
|
20231108,144100,4627958850,4150,4155,4155,4145,2019
|
|
20231108,144000,4619575005,4155,4130,4155,4125,11352
|
|
20231108,143900,4572654195,4130,4130,4135,4125,5433
|
|
20231108,143800,4550223815,4130,4140,4145,4130,2682
|
|
20231108,143700,4539126665,4150,4145,4160,4145,2970
|
|
20231108,143600,4526790960,4155,4155,4155,4125,33861
|
|
20231108,143500,4386763285,4155,4155,4155,4145,1752
|
|
20231108,143400,4379495465,4150,4145,4160,4145,11946
|
|
20231108,143300,4329909430,4145,4145,4150,4140,3235
|
|
20231108,143200,4316513245,4150,4140,4150,4130,18010
|
|
20231108,143100,4241985695,4140,4155,4155,4140,9328
|
|
20231108,143000,4203335330,4155,4150,4160,4150,3092
|
|
20231108,142900,4190492825,4145,4155,4155,4140,23173
|
|
20231108,142800,4094355505,4155,4170,4170,4155,13981
|
|
20231108,142700,4036226345,4170,4170,4170,4165,731
|
|
20231108,142600,4033179000,4170,4170,4175,4170,5323
|
|
20231108,142500,4010982035,4170,4170,4170,4160,8832
|
|
20231108,142400,3974195155,4170,4170,4170,4165,2242
|
|
20231108,142300,3964846030,4175,4175,4175,4175,1093
|
|
20231108,142200,3960282755,4170,4170,4175,4170,1464
|
|
20231108,142100,3954171540,4170,4180,4180,4165,22299
|
|
20231108,142000,3861114800,4185,4185,4185,4180,61
|
|
20231108,141900,3860859575,4185,4185,4185,4185,12
|
|
20231108,141800,3860809355,4185,4185,4185,4180,208
|
|
20231108,141700,3859938890,4185,4185,4185,4185,17
|
|
20231108,141600,3859867745,4185,4185,4185,4180,389
|
|
20231108,141500,3858239845,4185,4185,4185,4180,4135
|
|
20231108,141400,3840943395,4185,4185,4185,4185,2246
|
|
20231108,141300,3831543885,4190,4185,4190,4180,654
|
|
20231108,141200,3828805135,4180,4190,4190,4180,2286
|
|
20231108,141100,3819249225,4185,4180,4185,4180,2181
|
|
20231108,141000,3810132030,4180,4180,4190,4180,3472
|
|
20231108,140900,3795618900,4180,4200,4200,4180,19090
|
|
20231108,140800,3715680200,4200,4200,4200,4200,131
|
|
20231108,140700,3715130000,4205,4205,4205,4195,1432
|
|
20231108,140600,3709116215,4205,4200,4205,4200,503
|
|
20231108,140500,3707003440,4200,4200,4200,4200,373
|
|
20231108,140400,3705436840,4200,4195,4200,4195,1789
|
|
20231108,140300,3697923505,4195,4200,4200,4195,1401
|
|
20231108,140200,3692045610,4200,4200,4200,4200,152
|
|
20231108,140100,3691407210,4200,4200,4200,4195,1156
|
|
20231108,140000,3686555670,4200,4200,4200,4195,133
|
|
20231108,135900,3685997650,4195,4195,4195,4195,918
|
|
20231108,135800,3682146640,4200,4200,4200,4195,1071
|
|
20231108,135700,3677653445,4200,4200,4200,4195,297
|
|
20231108,135600,3676407505,4200,4200,4200,4200,35
|
|
20231108,135500,3676260505,4200,4200,4200,4200,317
|
|
20231108,135400,3674929105,4200,4195,4200,4195,1348
|
|
20231108,135300,3669274140,4195,4190,4195,4190,1042
|
|
20231108,135200,3664907950,4190,4200,4200,4190,10679
|
|
20231108,135100,3620115015,4195,4200,4200,4195,2114
|
|
20231108,135000,3611236480,4200,4200,4200,4195,236
|
|
20231108,134900,3610245340,4200,4195,4200,4195,1235
|
|
20231108,134800,3605064060,4195,4200,4200,4190,3104
|
|
20231108,134700,3592051320,4200,4205,4205,4200,2930
|
|
20231108,134600,3579744710,4205,4205,4205,4200,326
|
|
20231108,134500,3578373940,4205,4210,4210,4205,247
|
|
20231108,134400,3577334675,4210,4210,4210,4210,183
|
|
20231108,134300,3576564245,4210,4195,4210,4195,7854
|
|
20231108,134200,3543553550,4195,4195,4200,4195,177
|
|
20231108,134100,3542810950,4195,4190,4200,4190,198
|
|
20231108,134000,3541979420,4200,4200,4200,4190,2198
|
|
20231108,133900,3532758795,4195,4200,4200,4195,146
|
|
20231108,133800,3532146195,4195,4200,4200,4195,5305
|
|
20231108,133700,3509868405,4205,4205,4205,4200,48
|
|
20231108,133600,3509666625,4205,4210,4210,4200,4540
|
|
20231108,133500,3490580920,4210,4210,4210,4210,26
|
|
20231108,133400,3490471460,4210,4210,4210,4210,134
|
|
20231108,133300,3489907320,4210,4210,4210,4205,82
|
|
20231108,133200,3489562150,4210,4210,4210,4205,1187
|
|
20231108,133100,3484565635,4210,4210,4210,4205,1406
|
|
20231108,133000,3478646380,4210,4215,4215,4210,1773
|
|
20231108,132900,3471181855,4215,4215,4215,4215,242
|
|
20231108,132800,3470161825,4215,4215,4215,4210,331
|
|
20231108,132700,3468766725,4215,4215,4215,4210,1151
|
|
20231108,132600,3463915280,4215,4215,4215,4210,79
|
|
20231108,132500,3463582345,4205,4220,4220,4205,11548
|
|
20231108,132400,3414938770,4225,4225,4225,4220,281
|
|
20231108,132300,3413751605,4225,4225,4225,4220,551
|
|
20231108,132200,3411426295,4220,4225,4230,4220,1949
|
|
20231108,132100,3403192170,4230,4225,4230,4225,237
|
|
20231108,132000,3402190660,4230,4225,4230,4225,914
|
|
20231108,131900,3398328500,4230,4225,4230,4225,241
|
|
20231108,131800,3397310160,4225,4225,4225,4225,47
|
|
20231108,131700,3397111585,4220,4220,4220,4215,1847
|
|
20231108,131600,3389319065,4220,4220,4220,4215,6418
|
|
20231108,131500,3362236660,4220,4220,4225,4215,3341
|
|
20231108,131400,3348139225,4225,4230,4235,4225,2262
|
|
20231108,131300,3338581955,4235,4235,4235,4235,18
|
|
20231108,131200,3338505725,4225,4235,4235,4225,5032
|
|
20231108,131100,3317245205,4220,4240,4240,4220,589
|
|
20231108,131000,3314757505,4240,4240,4240,4240,323
|
|
20231108,130900,3313387985,4240,4235,4240,4220,1366
|
|
20231108,130800,3307617900,4235,4235,4235,4235,20
|
|
20231108,130700,3307533200,4235,4235,4235,4235,84
|
|
20231108,130600,3307177460,4230,4225,4230,4225,4238
|
|
20231108,130500,3289271695,4225,4230,4230,4225,1013
|
|
20231108,130400,3284991710,4230,4220,4230,4220,2271
|
|
20231108,130300,3275407610,4220,4230,4230,4220,3538
|
|
20231108,130200,3260464515,4235,4235,4235,4235,225
|
|
20231108,130100,3259511640,4235,4235,4235,4235,265
|
|
20231108,130000,3258389365,4235,4235,4235,4235,52
|
|
20231108,125900,3258169145,4230,4235,4235,4230,253
|
|
20231108,125800,3257098290,4230,4240,4240,4230,337
|
|
20231108,125700,3255672715,4240,4240,4240,4240,394
|
|
20231108,125600,3254002155,4240,4225,4240,4225,11
|
|
20231108,125500,3253955665,4220,4235,4235,4220,542
|
|
20231108,125400,3251661135,4240,4240,4240,4230,54
|
|
20231108,125300,3251432335,4235,4235,4240,4235,96
|
|
20231108,125200,3251025470,4240,4230,4240,4230,50
|
|
20231108,125100,3250813480,4230,4240,4240,4230,6
|
|
20231108,125000,3250788070,4240,4225,4240,4225,142
|
|
20231108,124900,3250187415,4220,4225,4225,4220,1847
|
|
20231108,124800,3242391090,4230,4230,4230,4230,1026
|
|
20231108,124700,3238051110,4230,4230,4230,4230,13
|
|
20231108,124600,3237996120,4230,4225,4230,4225,105
|
|
20231108,124500,3237552025,4225,4225,4225,4225,13
|
|
20231108,124400,3237497100,4230,4230,4230,4230,52
|
|
20231108,124300,3237277140,4230,4230,4230,4230,169
|
|
20231108,124200,3236562270,4230,4225,4230,4225,232
|
|
20231108,124100,3235581850,4225,4225,4225,4225,1017
|
|
20231108,124000,3231285025,4220,4225,4225,4215,5039
|
|
20231108,123900,3210044075,4225,4215,4230,4215,1017
|
|
20231108,123800,3205756780,4230,4235,4240,4210,5212
|
|
20231108,123700,3183792195,4220,4235,4240,4220,7548
|
|
20231108,123600,3151912235,4235,4235,4235,4230,363
|
|
20231108,123500,3150376370,4235,4230,4235,4230,113
|
|
20231108,123400,3149898135,4230,4240,4240,4230,422
|
|
20231108,123300,3148111365,4235,4235,4235,4230,4301
|
|
20231108,123200,3129911070,4235,4235,4235,4230,304
|
|
20231108,123100,3128623920,4235,4235,4235,4235,679
|
|
20231108,123000,3125748355,4230,4230,4235,4230,1089
|
|
20231108,122900,3121138530,4230,4235,4235,4230,542
|
|
20231108,122800,3118844780,4235,4240,4245,4225,6214
|
|
20231108,122700,3092568635,4240,4240,4240,4240,2
|
|
20231108,122600,3092560155,4245,4245,4250,4230,3519
|
|
20231108,122500,3077651345,4245,4240,4245,4240,356
|
|
20231108,122400,3076141850,4240,4250,4250,4240,322
|
|
20231108,122300,3074774795,4250,4250,4255,4250,804
|
|
20231108,122200,3071357775,4250,4245,4250,4245,365
|
|
20231108,122100,3069808290,4245,4240,4245,4235,185
|
|
20231108,122000,3069024415,4240,4250,4250,4240,1105
|
|
20231108,121900,3064338570,4250,4245,4250,4245,111
|
|
20231108,121800,3063867370,4245,4245,4250,4245,556
|
|
20231108,121700,3061507095,4250,4250,4250,4235,1797
|
|
20231108,121600,3053885185,4250,4240,4250,4240,1224
|
|
20231108,121500,3048690285,4240,4240,4240,4235,924
|
|
20231108,121400,3044776945,4240,4235,4240,4235,1647
|
|
20231108,121300,3037796725,4240,4240,4240,4240,141
|
|
20231108,121200,3037198885,4240,4235,4240,4235,158
|
|
20231108,121100,3036529750,4240,4245,4245,4240,859
|
|
20231108,121000,3032887530,4245,4245,4245,4240,123
|
|
20231108,120900,3032365455,4240,4245,4250,4240,2392
|
|
20231108,120800,3022217795,4245,4250,4250,4245,35
|
|
20231108,120700,3022069130,4250,4245,4250,4245,827
|
|
20231108,120600,3018558245,4245,4255,4255,4240,23
|
|
20231108,120500,3018460510,4250,4250,4260,4245,1802
|
|
20231108,120400,3010804925,4260,4250,4260,4250,72
|
|
20231108,120300,3010498470,4250,4250,4250,4250,412
|
|
20231108,120200,3008747470,4245,4245,4245,4245,5
|
|
20231108,120100,3008726245,4250,4245,4255,4240,146
|
|
20231108,120000,3008106405,4240,4245,4260,4240,564
|
|
20231108,115900,3005707885,4245,4245,4245,4245,401
|
|
20231108,115800,3004005640,4240,4240,4240,4240,149
|
|
20231108,115700,3003373880,4240,4240,4245,4240,55
|
|
20231108,115600,3003140575,4240,4240,4240,4240,11
|
|
20231108,115500,3003093935,4240,4250,4255,4240,2288
|
|
20231108,115400,2993387105,4255,4250,4255,4250,63
|
|
20231108,115300,2993119045,4255,4260,4260,4255,110
|
|
20231108,115200,2992650985,4260,4245,4260,4245,423
|
|
20231108,115100,2990853945,4245,4245,4245,4240,463
|
|
20231108,115000,2988889510,4240,4245,4245,4240,257
|
|
20231108,114900,2987798595,4240,4245,4245,4235,1130
|
|
20231108,114800,2983007220,4240,4245,4245,4235,310
|
|
20231108,114700,2981693810,4245,4240,4245,4235,3874
|
|
20231108,114600,2965286885,4240,4250,4250,4240,1099
|
|
20231108,114500,2960627090,4255,4245,4255,4245,757
|
|
20231108,114400,2957412950,4250,4245,4255,4245,1235
|
|
20231108,114300,2952167005,4245,4255,4255,4245,298
|
|
20231108,114200,2950900460,4260,4280,4280,4255,1552
|
|
20231108,114100,2944289820,4285,4250,4295,4250,4109
|
|
20231108,114000,2926697875,4245,4235,4245,4235,304
|
|
20231108,113900,2925407975,4240,4250,4250,4235,4714
|
|
20231108,113800,2905415035,4250,4255,4255,4250,464
|
|
20231108,113700,2903442170,4255,4260,4260,4255,154
|
|
20231108,113600,2902786810,4260,4250,4260,4245,718
|
|
20231108,113500,2899734610,4250,4265,4265,4245,6602
|
|
20231108,113400,2871667640,4260,4265,4265,4255,1431
|
|
20231108,113300,2865570405,4270,4275,4275,4270,214
|
|
20231108,113200,2864655825,4275,4270,4275,4265,1658
|
|
20231108,113100,2857575310,4270,4270,4270,4270,1374
|
|
20231108,113000,2851708330,4275,4275,4280,4270,1186
|
|
20231108,112900,2846640700,4275,4275,4285,4275,2924
|
|
20231108,112800,2834112370,4275,4280,4300,4275,16168
|
|
20231108,112700,2764753210,4280,4280,4280,4275,2134
|
|
20231108,112600,2755623360,4275,4275,4290,4270,3315
|
|
20231108,112500,2741418795,4275,4275,4275,4270,1507
|
|
20231108,112400,2734976840,4275,4275,4285,4265,1563
|
|
20231108,112300,2728288730,4280,4265,4280,4265,1019
|
|
20231108,112200,2723936260,4265,4265,4270,4265,614
|
|
20231108,112100,2721317545,4265,4265,4265,4260,1388
|
|
20231108,112000,2715404450,4265,4265,4270,4260,2535
|
|
20231108,111900,2704595210,4270,4265,4270,4265,461
|
|
20231108,111800,2702628960,4260,4265,4265,4260,100
|
|
20231108,111700,2702202785,4265,4265,4270,4255,261
|
|
20231108,111600,2701090560,4260,4255,4265,4255,6852
|
|
20231108,111500,2671902360,4260,4260,4260,4260,42
|
|
20231108,111400,2671723440,4260,4255,4260,4255,2073
|
|
20231108,111300,2662902650,4260,4255,4260,4240,2153
|
|
20231108,111200,2653754920,4255,4255,4260,4250,571
|
|
20231108,111100,2651325875,4260,4255,4260,4255,4
|
|
20231108,111000,2651308850,4260,4255,4260,4250,201
|
|
20231108,110900,2650453585,4265,4255,4265,4250,2666
|
|
20231108,110800,2639102325,4260,4255,4265,4255,1471
|
|
20231108,110700,2632836765,4255,4250,4255,4250,758
|
|
20231108,110600,2629614785,4250,4240,4255,4235,2948
|
|
20231108,110500,2617086555,4240,4230,4240,4230,536
|
|
20231108,110400,2614817750,4230,4240,4240,4225,3131
|
|
20231108,110300,2601568635,4240,4255,4260,4235,2920
|
|
20231108,110200,2589182310,4255,4250,4255,4245,2711
|
|
20231108,110100,2577656750,4245,4240,4250,4240,2297
|
|
20231108,110000,2567900070,4240,4240,4245,4240,3883
|
|
20231108,105900,2551434240,4240,4235,4240,4235,2476
|
|
20231108,105800,2540948265,4235,4230,4235,4230,1152
|
|
20231108,105700,2536075295,4225,4230,4230,4225,123
|
|
20231108,105600,2535555010,4230,4230,4230,4225,325
|
|
20231108,105500,2534180320,4230,4230,4230,4225,1278
|
|
20231108,105400,2528779380,4230,4230,4230,4230,236
|
|
20231108,105300,2527781100,4230,4230,4230,4230,331
|
|
20231108,105200,2526380970,4230,4230,4235,4230,350
|
|
20231108,105100,2524900365,4230,4230,4235,4230,343
|
|
20231108,105000,2523449080,4235,4230,4235,4230,116
|
|
20231108,104900,2522958300,4230,4230,4235,4230,421
|
|
20231108,104800,2521176105,4230,4230,4230,4230,724
|
|
20231108,104700,2518113585,4230,4230,4235,4230,1008
|
|
20231108,104600,2513849725,4230,4205,4230,4200,10748
|
|
20231108,104500,2468508805,4205,4205,4210,4205,1386
|
|
20231108,104400,2462680640,4210,4210,4210,4210,166
|
|
20231108,104300,2461981780,4210,4210,4220,4210,2105
|
|
20231108,104200,2453113715,4210,4220,4220,4210,26
|
|
20231108,104100,2453004135,4220,4220,4220,4220,28
|
|
20231108,104000,2452885975,4220,4225,4225,4215,1143
|
|
20231108,103900,2448063760,4225,4205,4225,4205,2939
|
|
20231108,103800,2435694385,4205,4205,4205,4205,200
|
|
20231108,103700,2434853385,4205,4205,4205,4205,68
|
|
20231108,103600,2434567445,4205,4200,4205,4195,320
|
|
20231108,103500,2433223460,4190,4195,4200,4185,4047
|
|
20231108,103400,2416260665,4195,4200,4200,4195,559
|
|
20231108,103300,2413914905,4205,4200,4205,4195,392
|
|
20231108,103200,2412269465,4205,4200,4210,4200,2567
|
|
20231108,103100,2401471995,4210,4200,4210,4190,2633
|
|
20231108,103000,2390425725,4195,4190,4195,4185,1630
|
|
20231108,102900,2383592710,4195,4200,4200,4195,1417
|
|
20231108,102800,2377648040,4200,4195,4200,4195,712
|
|
20231108,102700,2374659505,4195,4195,4195,4185,359
|
|
20231108,102600,2373153525,4195,4190,4195,4170,8508
|
|
20231108,102500,2337600160,4185,4200,4200,4185,7840
|
|
20231108,102400,2304754060,4195,4200,4210,4195,3687
|
|
20231108,102300,2289264370,4200,4205,4205,4200,8108
|
|
20231108,102200,2255203925,4210,4215,4220,4205,3369
|
|
20231108,102100,2241036815,4225,4220,4225,4205,5014
|
|
20231108,102000,2219939650,4230,4220,4230,4220,2345
|
|
20231108,101900,2210020320,4230,4225,4230,4215,311
|
|
20231108,101800,2208705020,4230,4215,4230,4215,2755
|
|
20231108,101700,2197066295,4215,4215,4215,4200,6327
|
|
20231108,101600,2170439785,4215,4220,4220,4210,1318
|
|
20231108,101500,2164878565,4220,4230,4230,4205,862
|
|
20231108,101400,2161243680,4220,4220,4235,4200,14212
|
|
20231108,101300,2101491165,4230,4235,4235,4230,51
|
|
20231108,101200,2101275385,4235,4220,4235,4210,3461
|
|
20231108,101100,2086691305,4225,4230,4230,4225,885
|
|
20231108,101000,2082951930,4225,4235,4240,4205,13655
|
|
20231108,100900,2025496995,4235,4245,4245,4215,5926
|
|
20231108,100800,2000466410,4235,4235,4240,4230,499
|
|
20231108,100700,1998351575,4230,4215,4230,4215,4931
|
|
20231108,100600,1977544570,4215,4220,4220,4215,1816
|
|
20231108,100500,1969890025,4220,4215,4220,4215,4530
|
|
20231108,100400,1950792970,4215,4210,4215,4210,548
|
|
20231108,100300,1948484790,4210,4215,4215,4205,5015
|
|
20231108,100200,1927372290,4215,4220,4225,4200,28350
|
|
20231108,100100,1808091485,4220,4230,4230,4220,20752
|
|
20231108,100000,1720450150,4235,4230,4235,4225,6095
|
|
20231108,095900,1694668340,4230,4235,4235,4230,1310
|
|
20231108,095800,1689120985,4235,4235,4235,4230,2054
|
|
20231108,095700,1680431330,4235,4230,4240,4230,1324
|
|
20231108,095600,1674823185,4230,4240,4240,4225,11843
|
|
20231108,095500,1624741260,4230,4235,4245,4230,4991
|
|
20231108,095400,1603627075,4235,4260,4260,4235,31022
|
|
20231108,095300,1471838530,4260,4270,4270,4255,10497
|
|
20231108,095200,1427134345,4265,4265,4275,4265,6054
|
|
20231108,095100,1401304575,4270,4280,4280,4270,9371
|
|
20231108,095000,1361265600,4275,4280,4280,4275,1113
|
|
20231108,094900,1356507055,4285,4295,4295,4270,12843
|
|
20231108,094800,1301544635,4300,4310,4310,4295,3045
|
|
20231108,094700,1288451830,4310,4310,4310,4300,1521
|
|
20231108,094600,1281901760,4310,4300,4315,4300,5722
|
|
20231108,094500,1257263435,4300,4295,4300,4290,1438
|
|
20231108,094400,1251087700,4295,4295,4295,4285,1111
|
|
20231108,094300,1246319210,4295,4300,4300,4295,631
|
|
20231108,094200,1243607155,4290,4300,4300,4290,5575
|
|
20231108,094100,1219680420,4300,4295,4300,4295,1624
|
|
20231108,094000,1212697370,4300,4280,4300,4280,1678
|
|
20231108,093900,1205510320,4290,4300,4300,4285,346
|
|
20231108,093800,1204026340,4285,4295,4310,4285,6409
|
|
20231108,093700,1176485700,4300,4295,4300,4295,7472
|
|
20231108,093600,1144363040,4295,4295,4300,4290,1962
|
|
20231108,093500,1135942670,4295,4275,4300,4275,1079
|
|
20231108,093400,1131312085,4275,4295,4300,4275,2232
|
|
20231108,093300,1121753205,4295,4285,4300,4280,6469
|
|
20231108,093200,1094014520,4265,4280,4285,4265,17398
|
|
20231108,093100,1019751150,4280,4270,4280,4265,4278
|
|
20231108,093000,1001471845,4270,4260,4270,4260,5098
|
|
20231108,092900,979732630,4265,4280,4280,4265,3927
|
|
20231108,092800,962976530,4285,4285,4285,4280,1137
|
|
20231108,092700,958109710,4285,4275,4285,4275,748
|
|
20231108,092600,954909100,4275,4285,4285,4275,1817
|
|
20231108,092500,947130245,4285,4270,4285,4270,2281
|
|
20231108,092400,937363030,4265,4285,4285,4265,4044
|
|
20231108,092300,920105500,4285,4275,4290,4265,2728
|
|
20231108,092200,908456880,4275,4285,4290,4275,3920
|
|
20231108,092100,891689625,4290,4280,4290,4275,857
|
|
20231108,092000,888023360,4280,4290,4290,4275,3931
|
|
20231108,091900,871199120,4275,4275,4290,4275,2064
|
|
20231108,091800,862373565,4275,4290,4300,4275,5542
|
|
20231108,091700,838649045,4285,4300,4305,4285,3901
|
|
20231108,091600,821907915,4295,4300,4300,4290,390
|
|
20231108,091500,820232265,4290,4305,4310,4290,2191
|
|
20231108,091400,810810225,4305,4290,4305,4275,2831
|
|
20231108,091300,798654300,4275,4285,4295,4270,11456
|
|
20231108,091200,749644780,4285,4310,4310,4280,9876
|
|
20231108,091100,707328105,4305,4305,4310,4295,2748
|
|
20231108,091000,695502860,4305,4300,4305,4295,3287
|
|
20231108,090900,681368895,4295,4290,4295,4280,5518
|
|
20231108,090800,657714545,4285,4285,4290,4265,7842
|
|
20231108,090700,624166135,4285,4310,4315,4285,5697
|
|
20231108,090600,599683025,4315,4300,4315,4300,2012
|
|
20231108,090500,591016795,4315,4260,4320,4260,16693
|
|
20231108,090400,519189790,4290,4275,4290,4250,15466
|
|
20231108,090300,453206555,4275,4325,4330,4275,12072
|
|
20231108,090200,401314645,4330,4295,4345,4295,20065
|
|
20231108,090100,314539770,4295,4245,4305,4225,20357
|
|
20231108,090000,227469555,4230,4220,4250,4220,53364
|