610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,190600,2890339505,2485,2485,2485,2485,0
|
|
20231109,190500,2890339505,2485,2485,2485,2485,0
|
|
20231109,190400,2890339505,2485,2485,2485,2485,0
|
|
20231109,190300,2890339505,2485,2485,2485,2485,0
|
|
20231109,190200,2890339505,2485,2485,2485,2485,0
|
|
20231109,190100,2890339505,2485,2485,2485,2485,0
|
|
20231109,190000,2890339505,2485,2485,2485,2485,0
|
|
20231109,185900,2890339505,2485,2485,2485,2485,0
|
|
20231109,185800,2890339505,2485,2485,2485,2485,0
|
|
20231109,185700,2890339505,2485,2485,2485,2485,0
|
|
20231109,185600,2890339505,2485,2485,2485,2485,0
|
|
20231109,185500,2890339505,2485,2485,2485,2485,0
|
|
20231109,185400,2890339505,2485,2485,2485,2485,0
|
|
20231109,185300,2890339505,2485,2485,2485,2485,0
|
|
20231109,185200,2890339505,2485,2485,2485,2485,0
|
|
20231109,185100,2890339505,2485,2485,2485,2485,0
|
|
20231109,185000,2890339505,2485,2485,2485,2485,0
|
|
20231109,184900,2890339505,2485,2485,2485,2485,0
|
|
20231109,184800,2890339505,2485,2485,2485,2485,0
|
|
20231109,184700,2890339505,2485,2485,2485,2485,0
|
|
20231109,184600,2890339505,2485,2485,2485,2485,0
|
|
20231109,184500,2890339505,2485,2485,2485,2485,0
|
|
20231109,184400,2890339505,2485,2485,2485,2485,0
|
|
20231109,184300,2890339505,2485,2485,2485,2485,0
|
|
20231109,184200,2890339505,2485,2485,2485,2485,0
|
|
20231109,184100,2890339505,2485,2485,2485,2485,0
|
|
20231109,184000,2890339505,2485,2485,2485,2485,0
|
|
20231109,183900,2890339505,2485,2485,2485,2485,0
|
|
20231109,183800,2890339505,2485,2485,2485,2485,0
|
|
20231109,183700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,183600,2890339505,2485,2485,2485,2485,0
|
|
20231109,183500,2890339505,2485,2485,2485,2485,0
|
|
20231109,183400,2890339505,2485,2485,2485,2485,0
|
|
20231109,183300,2890339505,2485,2485,2485,2485,0
|
|
20231109,183200,2890339505,2485,2485,2485,2485,0
|
|
20231109,183100,2890339505,2485,2485,2485,2485,0
|
|
20231109,183000,2890339505,2485,2485,2485,2485,0
|
|
20231109,182900,2890339505,2485,2485,2485,2485,0
|
|
20231109,182800,2890339505,2485,2485,2485,2485,0
|
|
20231109,182700,2890339505,2485,2485,2485,2485,0
|
|
20231109,182600,2890339505,2485,2485,2485,2485,0
|
|
20231109,182500,2890339505,2485,2485,2485,2485,0
|
|
20231109,182400,2890339505,2485,2485,2485,2485,0
|
|
20231109,182300,2890339505,2485,2485,2485,2485,0
|
|
20231109,182200,2890339505,2485,2485,2485,2485,0
|
|
20231109,182100,2890339505,2485,2485,2485,2485,0
|
|
20231109,182000,2890339505,2485,2485,2485,2485,0
|
|
20231109,181900,2890339505,2485,2485,2485,2485,0
|
|
20231109,181800,2890339505,2485,2485,2485,2485,0
|
|
20231109,181700,2890339505,2485,2485,2485,2485,0
|
|
20231109,181600,2890339505,2485,2485,2485,2485,0
|
|
20231109,181500,2890339505,2485,2485,2485,2485,0
|
|
20231109,181400,2890339505,2485,2485,2485,2485,0
|
|
20231109,181300,2890339505,2485,2485,2485,2485,0
|
|
20231109,181200,2890339505,2485,2485,2485,2485,0
|
|
20231109,181100,2890339505,2485,2485,2485,2485,0
|
|
20231109,181000,2890339505,2485,2485,2485,2485,0
|
|
20231109,180900,2890339505,2485,2485,2485,2485,0
|
|
20231109,180800,2890339505,2485,2485,2485,2485,0
|
|
20231109,180700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,180600,2890339505,2485,2485,2485,2485,0
|
|
20231109,180500,2890339505,2485,2485,2485,2485,0
|
|
20231109,180400,2890339505,2485,2485,2485,2485,0
|
|
20231109,180300,2890339505,2485,2485,2485,2485,0
|
|
20231109,180200,2890339505,2485,2485,2485,2485,0
|
|
20231109,180100,2890339505,2485,2485,2485,2485,0
|
|
20231109,180000,2890339505,2485,2485,2485,2485,0
|
|
20231109,175900,2890339505,2485,2485,2485,2485,0
|
|
20231109,175800,2890339505,2485,2485,2485,2485,0
|
|
20231109,175700,2890339505,2485,2485,2485,2485,0
|
|
20231109,175600,2890339505,2485,2485,2485,2485,0
|
|
20231109,175500,2890339505,2485,2485,2485,2485,0
|
|
20231109,175400,2890339505,2485,2485,2485,2485,0
|
|
20231109,175300,2890339505,2485,2485,2485,2485,0
|
|
20231109,175200,2890339505,2485,2485,2485,2485,0
|
|
20231109,175100,2890339505,2485,2485,2485,2485,0
|
|
20231109,175000,2890339505,2485,2485,2485,2485,0
|
|
20231109,174900,2890339505,2485,2485,2485,2485,0
|
|
20231109,174800,2890339505,2485,2485,2485,2485,0
|
|
20231109,174700,2890339505,2485,2485,2485,2485,0
|
|
20231109,174600,2890339505,2485,2485,2485,2485,0
|
|
20231109,174500,2890339505,2485,2485,2485,2485,0
|
|
20231109,174400,2890339505,2485,2485,2485,2485,0
|
|
20231109,174300,2890339505,2485,2485,2485,2485,0
|
|
20231109,174200,2890339505,2485,2485,2485,2485,0
|
|
20231109,174100,2890339505,2485,2485,2485,2485,0
|
|
20231109,174000,2890339505,2485,2485,2485,2485,0
|
|
20231109,173900,2890339505,2485,2485,2485,2485,0
|
|
20231109,173800,2890339505,2485,2485,2485,2485,0
|
|
20231109,173700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,173600,2890339505,2485,2485,2485,2485,0
|
|
20231109,173500,2890339505,2485,2485,2485,2485,0
|
|
20231109,173400,2890339505,2485,2485,2485,2485,0
|
|
20231109,173300,2890339505,2485,2485,2485,2485,0
|
|
20231109,173200,2890339505,2485,2485,2485,2485,0
|
|
20231109,173100,2890339505,2485,2485,2485,2485,0
|
|
20231109,173000,2890339505,2485,2485,2485,2485,0
|
|
20231109,172900,2890339505,2485,2485,2485,2485,0
|
|
20231109,172800,2890339505,2485,2485,2485,2485,0
|
|
20231109,172700,2890339505,2485,2485,2485,2485,0
|
|
20231109,172600,2890339505,2485,2485,2485,2485,0
|
|
20231109,172500,2890339505,2485,2485,2485,2485,0
|
|
20231109,172400,2890339505,2485,2485,2485,2485,0
|
|
20231109,172300,2890339505,2485,2485,2485,2485,0
|
|
20231109,172200,2890339505,2485,2485,2485,2485,0
|
|
20231109,172100,2890339505,2485,2485,2485,2485,0
|
|
20231109,172000,2890339505,2485,2485,2485,2485,0
|
|
20231109,171900,2890339505,2485,2485,2485,2485,0
|
|
20231109,171800,2890339505,2485,2485,2485,2485,0
|
|
20231109,171700,2890339505,2485,2485,2485,2485,0
|
|
20231109,171600,2890339505,2485,2485,2485,2485,0
|
|
20231109,171500,2890339505,2485,2485,2485,2485,0
|
|
20231109,171400,2890339505,2485,2485,2485,2485,0
|
|
20231109,171300,2890339505,2485,2485,2485,2485,0
|
|
20231109,171200,2890339505,2485,2485,2485,2485,0
|
|
20231109,171100,2890339505,2485,2485,2485,2485,0
|
|
20231109,171000,2890339505,2485,2485,2485,2485,0
|
|
20231109,170900,2890339505,2485,2485,2485,2485,0
|
|
20231109,170800,2890339505,2485,2485,2485,2485,0
|
|
20231109,170700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,170600,2890339505,2485,2485,2485,2485,0
|
|
20231109,170500,2890339505,2485,2485,2485,2485,0
|
|
20231109,170400,2890339505,2485,2485,2485,2485,0
|
|
20231109,170300,2890339505,2485,2485,2485,2485,0
|
|
20231109,170200,2890339505,2485,2485,2485,2485,0
|
|
20231109,170100,2890339505,2485,2485,2485,2485,0
|
|
20231109,170000,2890339505,2485,2485,2485,2485,0
|
|
20231109,165900,2890339505,2485,2485,2485,2485,0
|
|
20231109,165800,2890339505,2485,2485,2485,2485,0
|
|
20231109,165700,2890339505,2485,2485,2485,2485,0
|
|
20231109,165600,2890339505,2485,2485,2485,2485,0
|
|
20231109,165500,2890339505,2485,2485,2485,2485,0
|
|
20231109,165400,2890339505,2485,2485,2485,2485,0
|
|
20231109,165300,2890339505,2485,2485,2485,2485,0
|
|
20231109,165200,2890339505,2485,2485,2485,2485,0
|
|
20231109,165100,2890339505,2485,2485,2485,2485,0
|
|
20231109,165000,2890339505,2485,2485,2485,2485,0
|
|
20231109,164900,2890339505,2485,2485,2485,2485,0
|
|
20231109,164800,2890339505,2485,2485,2485,2485,0
|
|
20231109,164700,2890339505,2485,2485,2485,2485,0
|
|
20231109,164600,2890339505,2485,2485,2485,2485,0
|
|
20231109,164500,2890339505,2485,2485,2485,2485,0
|
|
20231109,164400,2890339505,2485,2485,2485,2485,0
|
|
20231109,164300,2890339505,2485,2485,2485,2485,0
|
|
20231109,164200,2890339505,2485,2485,2485,2485,0
|
|
20231109,164100,2890339505,2485,2485,2485,2485,0
|
|
20231109,164000,2890339505,2485,2485,2485,2485,0
|
|
20231109,163900,2890339505,2485,2485,2485,2485,0
|
|
20231109,163800,2890339505,2485,2485,2485,2485,0
|
|
20231109,163700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,163600,2890339505,2485,2485,2485,2485,0
|
|
20231109,163500,2890339505,2485,2485,2485,2485,0
|
|
20231109,163400,2890339505,2485,2485,2485,2485,0
|
|
20231109,163300,2890339505,2485,2485,2485,2485,0
|
|
20231109,163200,2890339505,2485,2485,2485,2485,0
|
|
20231109,163100,2890339505,2485,2485,2485,2485,0
|
|
20231109,163000,2890339505,2485,2485,2485,2485,0
|
|
20231109,162900,2890339505,2485,2485,2485,2485,0
|
|
20231109,162800,2890339505,2485,2485,2485,2485,0
|
|
20231109,162700,2890339505,2485,2485,2485,2485,0
|
|
20231109,162600,2890339505,2485,2485,2485,2485,0
|
|
20231109,162500,2890339505,2485,2485,2485,2485,0
|
|
20231109,162400,2890339505,2485,2485,2485,2485,0
|
|
20231109,162300,2890339505,2485,2485,2485,2485,0
|
|
20231109,162200,2890339505,2485,2485,2485,2485,0
|
|
20231109,162100,2890339505,2485,2485,2485,2485,0
|
|
20231109,162000,2890339505,2485,2485,2485,2485,0
|
|
20231109,161900,2890339505,2485,2485,2485,2485,0
|
|
20231109,161800,2890339505,2485,2485,2485,2485,0
|
|
20231109,161700,2890339505,2485,2485,2485,2485,0
|
|
20231109,161600,2890339505,2485,2485,2485,2485,0
|
|
20231109,161500,2890339505,2485,2485,2485,2485,0
|
|
20231109,161400,2890339505,2485,2485,2485,2485,0
|
|
20231109,161300,2890339505,2485,2485,2485,2485,0
|
|
20231109,161200,2890339505,2485,2485,2485,2485,0
|
|
20231109,161100,2890339505,2485,2485,2485,2485,0
|
|
20231109,161000,2890339505,2485,2485,2485,2485,0
|
|
20231109,160900,2890339505,2485,2485,2485,2485,0
|
|
20231109,160800,2890339505,2485,2485,2485,2485,0
|
|
20231109,160700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,160600,2890339505,2485,2485,2485,2485,0
|
|
20231109,160500,2890339505,2485,2485,2485,2485,0
|
|
20231109,160400,2890339505,2485,2485,2485,2485,0
|
|
20231109,160300,2890339505,2485,2485,2485,2485,0
|
|
20231109,160200,2890339505,2485,2485,2485,2485,0
|
|
20231109,160100,2890339505,2485,2485,2485,2485,0
|
|
20231109,160000,2890339505,2485,2485,2485,2485,0
|
|
20231109,155900,2890339505,2485,2485,2485,2485,0
|
|
20231109,155800,2890339505,2485,2485,2485,2485,0
|
|
20231109,155700,2890339505,2485,2485,2485,2485,0
|
|
20231109,155600,2890339505,2485,2485,2485,2485,0
|
|
20231109,155500,2890339505,2485,2485,2485,2485,0
|
|
20231109,155400,2890339505,2485,2485,2485,2485,0
|
|
20231109,155300,2890339505,2485,2485,2485,2485,0
|
|
20231109,155200,2890339505,2485,2485,2485,2485,0
|
|
20231109,155100,2890339505,2485,2485,2485,2485,0
|
|
20231109,155000,2890339505,2485,2485,2485,2485,0
|
|
20231109,154900,2890339505,2485,2485,2485,2485,0
|
|
20231109,154800,2890339505,2485,2485,2485,2485,0
|
|
20231109,154700,2890339505,2485,2485,2485,2485,0
|
|
20231109,154600,2890339505,2485,2485,2485,2485,0
|
|
20231109,154500,2890339505,2485,2485,2485,2485,0
|
|
20231109,154400,2890339505,2485,2485,2485,2485,0
|
|
20231109,154300,2890339505,2485,2485,2485,2485,0
|
|
20231109,154200,2890339505,2485,2485,2485,2485,0
|
|
20231109,154100,2890339505,2485,2485,2485,2485,0
|
|
20231109,154000,2890339505,2485,2485,2485,2485,0
|
|
20231109,153900,2890339505,2485,2485,2485,2485,0
|
|
20231109,153800,2890339505,2485,2485,2485,2485,0
|
|
20231109,153700,2890339505,2485,2485,2485,2485,28617
|
|
20231109,153600,2890339505,2485,2485,2485,2485,0
|
|
20231109,153500,2890339505,2485,2485,2485,2485,0
|
|
20231109,153400,2890339505,2485,2485,2485,2485,0
|
|
20231109,153300,2890339505,2485,2485,2485,2485,0
|
|
20231109,153200,2890339505,2485,2485,2485,2485,0
|
|
20231109,153100,2890339505,2485,2485,2485,2485,0
|
|
20231109,153000,2890339505,2485,2485,2485,2485,28617
|
|
20231109,152900,2819226260,2505,2505,2505,2505,0
|
|
20231109,152800,2819226260,2505,2505,2505,2505,0
|
|
20231109,152700,2819226260,2505,2505,2505,2505,0
|
|
20231109,152600,2819226260,2505,2505,2505,2505,0
|
|
20231109,152500,2819226260,2505,2505,2505,2505,0
|
|
20231109,152400,2819226260,2505,2505,2505,2505,0
|
|
20231109,152300,2819226260,2505,2505,2505,2505,0
|
|
20231109,152200,2819226260,2505,2505,2505,2505,0
|
|
20231109,152100,2819226260,2505,2505,2505,2505,0
|
|
20231109,152000,2819226260,2505,2505,2505,2505,0
|
|
20231109,151900,2819226260,2505,2510,2510,2500,14125
|
|
20231109,151800,2783852035,2510,2510,2515,2510,2385
|
|
20231109,151700,2777865660,2510,2515,2515,2505,6481
|
|
20231109,151600,2761624310,2515,2515,2520,2510,1230
|
|
20231109,151500,2758533765,2515,2510,2520,2505,3799
|
|
20231109,151400,2749005935,2510,2500,2510,2500,6938
|
|
20231109,151300,2731617055,2500,2500,2500,2500,116
|
|
20231109,151200,2731327055,2500,2490,2500,2490,1283
|
|
20231109,151100,2728132375,2490,2485,2505,2485,2459
|
|
20231109,151000,2722003700,2505,2490,2505,2490,1811
|
|
20231109,150900,2717494295,2500,2485,2500,2485,3
|
|
20231109,150800,2717486820,2505,2490,2505,2490,10002
|
|
20231109,150700,2692581810,2490,2495,2505,2490,3459
|
|
20231109,150600,2683955775,2500,2500,2500,2500,1364
|
|
20231109,150500,2680545775,2505,2510,2510,2500,3959
|
|
20231109,150400,2670618965,2510,2505,2510,2500,511
|
|
20231109,150300,2669337455,2505,2500,2510,2500,1132
|
|
20231109,150200,2666502305,2510,2500,2510,2500,210
|
|
20231109,150100,2665975305,2510,2510,2510,2500,1528
|
|
20231109,150000,2662155280,2500,2505,2505,2500,1427
|
|
20231109,145900,2658580660,2510,2515,2515,2510,100
|
|
20231109,145800,2658329465,2510,2505,2510,2505,556
|
|
20231109,145700,2656934275,2510,2515,2515,2510,624
|
|
20231109,145600,2655368025,2515,2515,2515,2515,10
|
|
20231109,145500,2655342875,2515,2515,2515,2515,108
|
|
20231109,145400,2655071255,2510,2515,2515,2510,424
|
|
20231109,145300,2654005700,2515,2515,2515,2515,10
|
|
20231109,145200,2653980550,2515,2515,2515,2515,200
|
|
20231109,145100,2653477550,2515,2510,2515,2510,232
|
|
20231109,145000,2652894220,2510,2510,2510,2510,2386
|
|
20231109,144900,2646905360,2510,2510,2510,2510,150
|
|
20231109,144800,2646528860,2510,2510,2510,2510,650
|
|
20231109,144700,2644897360,2515,2520,2520,2515,1792
|
|
20231109,144600,2640390470,2525,2525,2525,2525,0
|
|
20231109,144500,2640390470,2525,2515,2525,2515,437
|
|
20231109,144400,2639288885,2530,2530,2530,2530,0
|
|
20231109,144300,2639288885,2530,2515,2530,2515,3334
|
|
20231109,144200,2630903860,2520,2525,2525,2520,2286
|
|
20231109,144100,2625142525,2530,2530,2530,2530,234
|
|
20231109,144000,2624550505,2530,2525,2530,2525,600
|
|
20231109,143900,2623035405,2520,2520,2520,2520,0
|
|
20231109,143800,2623035405,2520,2520,2520,2520,5000
|
|
20231109,143700,2610435405,2525,2525,2525,2525,1
|
|
20231109,143600,2610432880,2520,2515,2520,2515,360
|
|
20231109,143500,2609525685,2520,2520,2520,2520,2
|
|
20231109,143400,2609520645,2520,2520,2520,2520,66
|
|
20231109,143300,2609354325,2515,2520,2520,2515,201
|
|
20231109,143200,2608848805,2515,2515,2515,2510,62
|
|
20231109,143100,2608693080,2510,2510,2510,2510,4
|
|
20231109,143000,2608683040,2510,2510,2510,2510,175
|
|
20231109,142900,2608243790,2520,2520,2520,2510,431
|
|
20231109,142800,2607157970,2510,2515,2515,2510,398
|
|
20231109,142700,2606158985,2510,2515,2515,2510,2030
|
|
20231109,142600,2601063580,2510,2510,2510,2510,0
|
|
20231109,142500,2601063580,2510,2515,2515,2510,2937
|
|
20231109,142400,2593679055,2515,2520,2520,2515,208
|
|
20231109,142300,2593154935,2520,2520,2520,2520,874
|
|
20231109,142200,2590952455,2520,2520,2520,2520,823
|
|
20231109,142100,2588878495,2535,2515,2535,2515,4474
|
|
20231109,142000,2577591845,2520,2525,2525,2520,1729
|
|
20231109,141900,2573234290,2530,2530,2530,2530,26
|
|
20231109,141800,2573168510,2530,2530,2530,2530,13
|
|
20231109,141700,2573135620,2530,2525,2535,2525,3649
|
|
20231109,141600,2563887665,2525,2525,2525,2520,21
|
|
20231109,141500,2563834645,2525,2520,2525,2515,10414
|
|
20231109,141400,2537544595,2520,2520,2520,2515,770
|
|
20231109,141300,2535604235,2520,2515,2520,2510,2966
|
|
20231109,141200,2528135640,2515,2510,2525,2510,5651
|
|
20231109,141100,2513909990,2510,2510,2515,2510,2206
|
|
20231109,141000,2508364110,2510,2520,2520,2510,4809
|
|
20231109,140900,2496274485,2510,2505,2525,2505,11058
|
|
20231109,140800,2468443525,2515,2490,2515,2490,2038
|
|
20231109,140700,2463330010,2510,2500,2510,2490,5387
|
|
20231109,140600,2449836265,2500,2510,2510,2500,530
|
|
20231109,140500,2448510965,2510,2505,2510,2505,7056
|
|
20231109,140400,2430800430,2500,2495,2500,2495,1144
|
|
20231109,140300,2427941430,2495,2490,2495,2485,491
|
|
20231109,140200,2426719870,2485,2495,2495,2485,4088
|
|
20231109,140100,2416547870,2495,2495,2505,2465,28848
|
|
20231109,140000,2344957960,2495,2500,2505,2490,3125
|
|
20231109,135900,2337153435,2500,2505,2505,2500,4906
|
|
20231109,135800,2324873845,2505,2510,2510,2505,50
|
|
20231109,135700,2324748585,2510,2510,2510,2510,2562
|
|
20231109,135600,2318317965,2515,2515,2515,2515,418
|
|
20231109,135500,2317266695,2515,2515,2515,2515,500
|
|
20231109,135400,2316009195,2515,2515,2515,2510,706
|
|
20231109,135300,2314235105,2510,2515,2515,2510,823
|
|
20231109,135200,2312169175,2515,2515,2515,2510,1584
|
|
20231109,135100,2308189415,2515,2515,2515,2510,1204
|
|
20231109,135000,2305162745,2515,2510,2515,2510,43
|
|
20231109,134900,2305054765,2510,2505,2510,2505,157
|
|
20231109,134800,2304660730,2515,2510,2515,2510,2092
|
|
20231109,134700,2299407035,2510,2510,2510,2510,227
|
|
20231109,134600,2298837265,2510,2515,2515,2510,3001
|
|
20231109,134500,2291298255,2515,2525,2525,2515,711
|
|
20231109,134400,2289508440,2525,2525,2525,2525,3
|
|
20231109,134300,2289500865,2525,2525,2525,2525,7
|
|
20231109,134200,2289483190,2525,2520,2525,2515,2876
|
|
20231109,134100,2282249790,2515,2520,2520,2515,1713
|
|
20231109,134000,2277937865,2515,2525,2525,2515,501
|
|
20231109,133900,2276677835,2525,2525,2525,2520,190
|
|
20231109,133800,2276198145,2515,2525,2525,2515,4462
|
|
20231109,133700,2264947970,2525,2525,2525,2525,599
|
|
20231109,133600,2263435495,2525,2525,2525,2525,1318
|
|
20231109,133500,2260107545,2525,2525,2525,2525,10
|
|
20231109,133400,2260082295,2530,2530,2535,2525,1352
|
|
20231109,133300,2256658725,2520,2540,2545,2520,2821
|
|
20231109,133200,2249528900,2540,2550,2550,2540,3459
|
|
20231109,133100,2240730895,2555,2545,2555,2545,323
|
|
20231109,133000,2239907670,2545,2545,2550,2545,3525
|
|
20231109,132900,2230922345,2540,2545,2545,2540,1911
|
|
20231109,132800,2226058855,2545,2550,2550,2545,615
|
|
20231109,132700,2224493630,2540,2555,2555,2540,1065
|
|
20231109,132600,2221787510,2545,2555,2555,2545,9473
|
|
20231109,132500,2197663880,2560,2550,2560,2550,8104
|
|
20231109,132400,2176961285,2555,2530,2570,2530,35455
|
|
20231109,132300,2086557900,2535,2530,2535,2530,4681
|
|
20231109,132200,2074714665,2530,2520,2535,2520,14582
|
|
20231109,132100,2037847340,2525,2525,2530,2520,21268
|
|
20231109,132000,1984149275,2520,2515,2520,2515,6627
|
|
20231109,131900,1967454235,2515,2515,2515,2505,2034
|
|
20231109,131800,1962338735,2515,2505,2515,2505,10223
|
|
20231109,131700,1936639795,2505,2510,2510,2505,5052
|
|
20231109,131600,1923968325,2510,2510,2510,2510,478
|
|
20231109,131500,1922768545,2510,2510,2510,2510,299
|
|
20231109,131400,1922018055,2510,2505,2510,2505,9
|
|
20231109,131300,1921995500,2510,2510,2510,2505,3996
|
|
20231109,131200,1911985500,2510,2510,2510,2510,2
|
|
20231109,131100,1911980480,2505,2510,2510,2505,592
|
|
20231109,131000,1910495560,2515,2510,2515,2510,171
|
|
20231109,130900,1910066345,2510,2510,2515,2510,2499
|
|
20231109,130800,1903793705,2510,2510,2510,2510,501
|
|
20231109,130700,1902536195,2505,2515,2515,2505,10478
|
|
20231109,130600,1876237375,2515,2520,2520,2510,9959
|
|
20231109,130500,1851183990,2520,2515,2520,2510,13257
|
|
20231109,130400,1817846460,2515,2510,2515,2510,4057
|
|
20231109,130300,1807658325,2505,2510,2510,2500,310
|
|
20231109,130200,1806882415,2510,2490,2510,2490,7168
|
|
20231109,130100,1788933545,2500,2500,2505,2500,4583
|
|
20231109,130000,1777472300,2490,2500,2500,2490,1183
|
|
20231109,125900,1774516330,2500,2495,2500,2495,128
|
|
20231109,125800,1774196965,2500,2490,2500,2490,883
|
|
20231109,125700,1771997420,2490,2490,2490,2490,192
|
|
20231109,125600,1771519340,2490,2495,2495,2490,774
|
|
20231109,125500,1769592030,2495,2495,2495,2495,71
|
|
20231109,125400,1769414885,2495,2495,2500,2495,468
|
|
20231109,125300,1768246685,2490,2490,2495,2490,5135
|
|
20231109,125200,1755435300,2490,2485,2490,2485,1995
|
|
20231109,125100,1750468010,2490,2490,2490,2490,10
|
|
20231109,125000,1750443110,2490,2485,2490,2485,2147
|
|
20231109,124900,1745097370,2490,2485,2490,2480,2953
|
|
20231109,124800,1737759545,2485,2485,2485,2475,24
|
|
20231109,124700,1737700005,2480,2480,2480,2480,1121
|
|
20231109,124600,1734919925,2475,2480,2480,2475,166
|
|
20231109,124500,1734508575,2480,2480,2480,2480,1848
|
|
20231109,124400,1729925535,2480,2480,2480,2480,4
|
|
20231109,124300,1729915615,2480,2475,2480,2475,4161
|
|
20231109,124200,1719603185,2480,2480,2480,2480,1815
|
|
20231109,124100,1715101985,2485,2485,2485,2480,3217
|
|
20231109,124000,1707118605,2485,2475,2490,2475,26081
|
|
20231109,123900,1642417920,2475,2475,2475,2475,1
|
|
20231109,123800,1642415445,2470,2470,2470,2470,10490
|
|
20231109,123700,1616505145,2480,2480,2480,2475,3416
|
|
20231109,123600,1608035990,2485,2460,2485,2460,6788
|
|
20231109,123500,1591265930,2475,2465,2475,2460,6440
|
|
20231109,123400,1575350625,2470,2470,2470,2470,5006
|
|
20231109,123300,1562985805,2465,2465,2470,2465,25606
|
|
20231109,123200,1499867010,2450,2455,2455,2450,9942
|
|
20231109,123100,1475509100,2455,2455,2455,2455,0
|
|
20231109,123000,1475509100,2455,2450,2455,2450,101
|
|
20231109,122900,1475261645,2450,2450,2450,2450,10346
|
|
20231109,122800,1449913945,2450,2450,2460,2450,6670
|
|
20231109,122700,1433572435,2460,2455,2460,2450,3500
|
|
20231109,122600,1424987435,2455,2455,2460,2455,3406
|
|
20231109,122500,1416625700,2455,2455,2455,2455,1722
|
|
20231109,122400,1412398190,2455,2455,2455,2450,2009
|
|
20231109,122300,1407471105,2460,2455,2460,2455,392
|
|
20231109,122200,1406508735,2455,2455,2455,2450,275
|
|
20231109,122100,1405833935,2450,2455,2455,2450,33
|
|
20231109,122000,1405753030,2460,2460,2460,2460,11
|
|
20231109,121900,1405725970,2460,2455,2460,2455,2003
|
|
20231109,121800,1400808590,2455,2450,2455,2450,35
|
|
20231109,121700,1400722740,2455,2455,2455,2455,10
|
|
20231109,121600,1400698190,2455,2455,2455,2455,32
|
|
20231109,121500,1400619630,2455,2455,2455,2455,578
|
|
20231109,121400,1399200640,2455,2460,2460,2455,2562
|
|
20231109,121300,1392910740,2450,2450,2450,2450,405
|
|
20231109,121200,1391918490,2455,2460,2460,2455,517
|
|
20231109,121100,1390649225,2455,2455,2455,2455,4457
|
|
20231109,121000,1379707290,2460,2460,2460,2460,686
|
|
20231109,120900,1378019730,2460,2460,2460,2460,374
|
|
20231109,120800,1377099690,2460,2460,2460,2460,51
|
|
20231109,120700,1376974230,2460,2465,2465,2460,9131
|
|
20231109,120600,1354507140,2465,2465,2465,2465,2817
|
|
20231109,120500,1347563235,2470,2470,2470,2470,0
|
|
20231109,120400,1347563235,2470,2470,2470,2470,134
|
|
20231109,120300,1347232255,2470,2470,2470,2470,2522
|
|
20231109,120200,1341002915,2475,2475,2475,2470,3451
|
|
20231109,120100,1332472810,2480,2480,2480,2475,126
|
|
20231109,120000,1332160885,2475,2475,2475,2475,2000
|
|
20231109,115900,1327210885,2480,2480,2480,2480,0
|
|
20231109,115800,1327210885,2480,2480,2480,2480,0
|
|
20231109,115700,1327210885,2480,2475,2480,2475,6
|
|
20231109,115600,1327196030,2470,2475,2475,2470,1634
|
|
20231109,115500,1323159800,2480,2480,2480,2480,0
|
|
20231109,115400,1323159800,2480,2480,2480,2480,6
|
|
20231109,115300,1323144920,2475,2480,2480,2475,21
|
|
20231109,115200,1323092895,2480,2480,2480,2480,1
|
|
20231109,115100,1323090415,2480,2470,2480,2470,1002
|
|
20231109,115000,1320615455,2480,2475,2480,2475,9
|
|
20231109,114900,1320593170,2465,2470,2470,2465,287
|
|
20231109,114800,1319885590,2470,2475,2475,2470,39
|
|
20231109,114700,1319789250,2470,2470,2475,2465,1024
|
|
20231109,114600,1317260890,2470,2470,2470,2470,1179
|
|
20231109,114500,1314348760,2470,2470,2470,2470,236
|
|
20231109,114400,1313765840,2475,2475,2475,2475,190
|
|
20231109,114300,1313295590,2475,2475,2475,2475,921
|
|
20231109,114200,1311016115,2475,2475,2475,2475,79
|
|
20231109,114100,1310820590,2480,2480,2480,2480,0
|
|
20231109,114000,1310820590,2480,2475,2480,2475,143
|
|
20231109,113900,1310466650,2470,2470,2470,2470,1
|
|
20231109,113800,1310464180,2470,2470,2470,2470,477
|
|
20231109,113700,1309285990,2470,2470,2470,2470,2
|
|
20231109,113600,1309281050,2470,2470,2470,2470,5
|
|
20231109,113500,1309268700,2470,2470,2470,2470,40
|
|
20231109,113400,1309169900,2470,2470,2470,2470,16
|
|
20231109,113300,1309130380,2470,2470,2470,2470,0
|
|
20231109,113200,1309130380,2470,2470,2470,2470,0
|
|
20231109,113100,1309130380,2470,2480,2480,2470,13
|
|
20231109,113000,1309098250,2480,2470,2480,2465,235
|
|
20231109,112900,1308518450,2470,2470,2470,2470,871
|
|
20231109,112800,1306367080,2470,2470,2470,2470,210
|
|
20231109,112700,1305848380,2465,2465,2465,2465,2570
|
|
20231109,112600,1299513330,2465,2465,2465,2465,0
|
|
20231109,112500,1299513330,2465,2470,2470,2465,3165
|
|
20231109,112400,1291702220,2475,2475,2475,2475,232
|
|
20231109,112300,1291128020,2475,2475,2475,2475,2
|
|
20231109,112200,1291123070,2480,2480,2480,2480,425
|
|
20231109,112100,1290069070,2480,2475,2480,2470,13
|
|
20231109,112000,1290036890,2480,2465,2480,2465,31
|
|
20231109,111900,1289960460,2475,2475,2475,2475,4135
|
|
20231109,111800,1279726335,2480,2475,2480,2475,1357
|
|
20231109,111700,1276365740,2475,2475,2475,2475,1929
|
|
20231109,111600,1271591465,2475,2470,2475,2465,1013
|
|
20231109,111500,1269094315,2470,2465,2475,2465,906
|
|
20231109,111400,1266855465,2475,2475,2475,2475,0
|
|
20231109,111300,1266855465,2475,2470,2475,2470,33
|
|
20231109,111200,1266773935,2475,2475,2475,2470,1017
|
|
20231109,111100,1264261860,2475,2475,2475,2475,5
|
|
20231109,111000,1264249485,2470,2470,2470,2470,3614
|
|
20231109,110900,1255322905,2470,2470,2470,2470,2
|
|
20231109,110800,1255317965,2470,2470,2470,2470,100
|
|
20231109,110700,1255070965,2470,2465,2470,2465,22
|
|
20231109,110600,1255016725,2465,2465,2465,2465,0
|
|
20231109,110500,1255016725,2465,2465,2465,2465,62
|
|
20231109,110400,1254863895,2465,2460,2465,2460,614
|
|
20231109,110300,1253353400,2460,2460,2460,2460,1409
|
|
20231109,110200,1249887260,2460,2455,2460,2455,1478
|
|
20231109,110100,1246258240,2455,2450,2455,2450,787
|
|
20231109,110000,1244327155,2450,2460,2460,2450,8919
|
|
20231109,105900,1222439310,2460,2470,2470,2460,414
|
|
20231109,105800,1221418815,2465,2470,2470,2465,6141
|
|
20231109,105700,1206275740,2475,2470,2480,2470,1192
|
|
20231109,105600,1203331320,2480,2475,2480,2470,2425
|
|
20231109,105500,1197331395,2475,2475,2475,2475,27
|
|
20231109,105400,1197264570,2480,2480,2480,2480,7
|
|
20231109,105300,1197247210,2480,2480,2480,2470,414
|
|
20231109,105200,1196223145,2480,2475,2480,2475,90
|
|
20231109,105100,1196000040,2475,2480,2485,2475,2080
|
|
20231109,105000,1190844740,2480,2480,2480,2475,98
|
|
20231109,104900,1190601765,2480,2480,2480,2480,33
|
|
20231109,104800,1190519925,2470,2480,2480,2470,762
|
|
20231109,104700,1188636510,2480,2475,2480,2475,1280
|
|
20231109,104600,1185468485,2470,2475,2475,2470,5057
|
|
20231109,104500,1172977620,2475,2475,2475,2475,7
|
|
20231109,104400,1172960295,2475,2475,2475,2475,279
|
|
20231109,104300,1172269770,2475,2480,2485,2475,2041
|
|
20231109,104200,1167214240,2485,2480,2485,2480,659
|
|
20231109,104100,1165579310,2480,2480,2485,2480,1019
|
|
20231109,104000,1163052165,2480,2475,2480,2475,2482
|
|
20231109,103900,1156908690,2480,2480,2485,2475,124
|
|
20231109,103800,1156601110,2485,2485,2485,2485,166
|
|
20231109,103700,1156188600,2485,2475,2485,2475,1025
|
|
20231109,103600,1153641775,2475,2480,2485,2475,1342
|
|
20231109,103500,1150314130,2480,2470,2480,2470,3297
|
|
20231109,103400,1142158135,2475,2475,2475,2475,2
|
|
20231109,103300,1142153185,2475,2470,2475,2465,3520
|
|
20231109,103200,1133465160,2470,2465,2470,2465,7320
|
|
20231109,103100,1115411010,2460,2460,2465,2460,2237
|
|
20231109,103000,1109907935,2465,2465,2465,2460,10229
|
|
20231109,102900,1084701360,2470,2470,2470,2465,611
|
|
20231109,102800,1083192250,2470,2460,2470,2460,6446
|
|
20231109,102700,1067302840,2465,2460,2465,2455,3727
|
|
20231109,102600,1058135060,2460,2455,2460,2455,3055
|
|
20231109,102500,1050634960,2455,2455,2455,2455,1353
|
|
20231109,102400,1047313345,2455,2450,2455,2450,38
|
|
20231109,102300,1047220155,2450,2445,2450,2445,6185
|
|
20231109,102200,1032073270,2445,2440,2445,2440,860
|
|
20231109,102100,1029972805,2440,2440,2440,2440,2329
|
|
20231109,102000,1024290045,2440,2435,2440,2430,311
|
|
20231109,101900,1023533255,2435,2430,2435,2430,6767
|
|
20231109,101800,1007073160,2435,2430,2435,2430,211
|
|
20231109,101700,1006560425,2430,2430,2430,2430,146
|
|
20231109,101600,1006205645,2430,2430,2430,2430,1424
|
|
20231109,101500,1002745325,2430,2430,2430,2430,705
|
|
20231109,101400,1001032175,2435,2425,2435,2425,872
|
|
20231109,101300,998917560,2435,2435,2435,2430,3073
|
|
20231109,101200,991442085,2435,2430,2435,2430,499
|
|
20231109,101100,990227270,2430,2425,2430,2425,3045
|
|
20231109,101000,982836745,2425,2420,2435,2420,4953
|
|
20231109,100900,970849605,2435,2430,2435,2420,12889
|
|
20231109,100800,939598570,2430,2430,2435,2430,5823
|
|
20231109,100700,925445415,2430,2440,2440,2430,6651
|
|
20231109,100600,909262230,2440,2440,2440,2440,3346
|
|
20231109,100500,901097990,2445,2445,2445,2440,2687
|
|
20231109,100400,894528325,2445,2445,2445,2445,139
|
|
20231109,100300,894188470,2440,2450,2450,2440,156
|
|
20231109,100200,893807050,2445,2445,2450,2440,2767
|
|
20231109,100100,887043685,2445,2440,2445,2440,5026
|
|
20231109,100000,874765115,2440,2445,2445,2440,443
|
|
20231109,095900,873682040,2445,2450,2450,2445,4863
|
|
20231109,095800,861789835,2450,2445,2450,2445,1469
|
|
20231109,095700,858197570,2445,2450,2450,2445,695
|
|
20231109,095600,856496095,2450,2445,2450,2445,1170
|
|
20231109,095500,853635345,2450,2450,2450,2450,20
|
|
20231109,095400,853586345,2450,2445,2450,2435,1762
|
|
20231109,095300,849270760,2440,2435,2445,2435,8733
|
|
20231109,095200,828000515,2435,2440,2440,2435,16695
|
|
20231109,095100,787345085,2435,2445,2455,2430,15255
|
|
20231109,095000,750119410,2440,2445,2455,2440,5264
|
|
20231109,094900,737274935,2440,2440,2455,2440,3857
|
|
20231109,094800,727839250,2455,2450,2455,2440,12653
|
|
20231109,094700,696911380,2450,2450,2455,2450,105
|
|
20231109,094600,696654125,2455,2455,2460,2450,3459
|
|
20231109,094500,688176410,2455,2455,2460,2450,5024
|
|
20231109,094400,675854025,2455,2455,2460,2450,2526
|
|
20231109,094300,669658755,2455,2455,2460,2455,8825
|
|
20231109,094200,647982935,2460,2465,2465,2460,16094
|
|
20231109,094100,608390805,2465,2465,2465,2465,304
|
|
20231109,094000,607641445,2465,2470,2470,2465,13598
|
|
20231109,093900,574119860,2465,2475,2475,2465,8798
|
|
20231109,093800,552391400,2470,2475,2485,2470,3137
|
|
20231109,093700,544630020,2480,2485,2485,2480,2202
|
|
20231109,093600,539168135,2480,2485,2485,2480,1954
|
|
20231109,093500,534322165,2490,2490,2490,2490,457
|
|
20231109,093400,533184235,2490,2480,2490,2480,1301
|
|
20231109,093300,529949795,2490,2485,2490,2485,1541
|
|
20231109,093200,526120290,2490,2490,2490,2490,65
|
|
20231109,093100,525958440,2490,2485,2490,2485,12
|
|
20231109,093000,525928590,2485,2485,2485,2485,188
|
|
20231109,092900,525461410,2485,2490,2490,2485,2311
|
|
20231109,092800,519714560,2485,2485,2490,2485,1793
|
|
20231109,092700,515258950,2485,2485,2490,2480,2062
|
|
20231109,092600,510139750,2480,2490,2490,2480,244
|
|
20231109,092500,509534590,2490,2470,2490,2470,2570
|
|
20231109,092400,503186570,2470,2475,2475,2470,8311
|
|
20231109,092300,482627160,2475,2490,2490,2475,1511
|
|
20231109,092200,478875090,2490,2485,2490,2485,123
|
|
20231109,092100,478568935,2485,2490,2490,2485,28844
|
|
20231109,092000,406853530,2490,2490,2495,2485,3100
|
|
20231109,091900,399134150,2485,2485,2485,2480,5505
|
|
20231109,091800,385474230,2485,2475,2485,2465,9755
|
|
20231109,091700,361326095,2475,2475,2475,2470,3722
|
|
20231109,091600,352124480,2475,2475,2475,2475,122
|
|
20231109,091500,351822530,2475,2470,2475,2470,1199
|
|
20231109,091400,348855730,2475,2475,2475,2475,1308
|
|
20231109,091300,345618430,2475,2475,2480,2465,6879
|
|
20231109,091200,328645495,2475,2465,2475,2465,1885
|
|
20231109,091100,323997660,2465,2465,2470,2460,13082
|
|
20231109,091000,291709035,2465,2470,2470,2460,3726
|
|
20231109,090900,282532420,2475,2485,2485,2465,18448
|
|
20231109,090800,236910130,2485,2480,2490,2480,1181
|
|
20231109,090700,233977410,2480,2485,2490,2480,4224
|
|
20231109,090600,223480755,2485,2485,2490,2480,10261
|
|
20231109,090500,198002170,2485,2495,2495,2485,4324
|
|
20231109,090400,187246075,2495,2495,2495,2485,4068
|
|
20231109,090300,177116970,2495,2485,2495,2480,6041
|
|
20231109,090200,162095900,2495,2490,2495,2485,2579
|
|
20231109,090100,155673340,2485,2485,2485,2470,6210
|
|
20231109,090000,140292760,2490,2470,2495,2470,56766
|