612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,190900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,190800,1927966055,3160,3160,3160,3160,0
|
|
20231108,190700,1927966055,3160,3160,3160,3160,0
|
|
20231108,190600,1927966055,3160,3160,3160,3160,0
|
|
20231108,190500,1927966055,3160,3160,3160,3160,0
|
|
20231108,190400,1927966055,3160,3160,3160,3160,0
|
|
20231108,190300,1927966055,3160,3160,3160,3160,0
|
|
20231108,190200,1927966055,3160,3160,3160,3160,0
|
|
20231108,190100,1927966055,3160,3160,3160,3160,0
|
|
20231108,190000,1927966055,3160,3160,3160,3160,0
|
|
20231108,185900,1927966055,3160,3160,3160,3160,0
|
|
20231108,185800,1927966055,3160,3160,3160,3160,0
|
|
20231108,185700,1927966055,3160,3160,3160,3160,0
|
|
20231108,185600,1927966055,3160,3160,3160,3160,0
|
|
20231108,185500,1927966055,3160,3160,3160,3160,0
|
|
20231108,185400,1927966055,3160,3160,3160,3160,0
|
|
20231108,185300,1927966055,3160,3160,3160,3160,0
|
|
20231108,185200,1927966055,3160,3160,3160,3160,0
|
|
20231108,185100,1927966055,3160,3160,3160,3160,0
|
|
20231108,185000,1927966055,3160,3160,3160,3160,0
|
|
20231108,184900,1927966055,3160,3160,3160,3160,0
|
|
20231108,184800,1927966055,3160,3160,3160,3160,0
|
|
20231108,184700,1927966055,3160,3160,3160,3160,0
|
|
20231108,184600,1927966055,3160,3160,3160,3160,0
|
|
20231108,184500,1927966055,3160,3160,3160,3160,0
|
|
20231108,184400,1927966055,3160,3160,3160,3160,0
|
|
20231108,184300,1927966055,3160,3160,3160,3160,0
|
|
20231108,184200,1927966055,3160,3160,3160,3160,0
|
|
20231108,184100,1927966055,3160,3160,3160,3160,0
|
|
20231108,184000,1927966055,3160,3160,3160,3160,0
|
|
20231108,183900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,183800,1927966055,3160,3160,3160,3160,0
|
|
20231108,183700,1927966055,3160,3160,3160,3160,0
|
|
20231108,183600,1927966055,3160,3160,3160,3160,0
|
|
20231108,183500,1927966055,3160,3160,3160,3160,0
|
|
20231108,183400,1927966055,3160,3160,3160,3160,0
|
|
20231108,183300,1927966055,3160,3160,3160,3160,0
|
|
20231108,183200,1927966055,3160,3160,3160,3160,0
|
|
20231108,183100,1927966055,3160,3160,3160,3160,0
|
|
20231108,183000,1927966055,3160,3160,3160,3160,0
|
|
20231108,182900,1927966055,3160,3160,3160,3160,0
|
|
20231108,182800,1927966055,3160,3160,3160,3160,0
|
|
20231108,182700,1927966055,3160,3160,3160,3160,0
|
|
20231108,182600,1927966055,3160,3160,3160,3160,0
|
|
20231108,182500,1927966055,3160,3160,3160,3160,0
|
|
20231108,182400,1927966055,3160,3160,3160,3160,0
|
|
20231108,182300,1927966055,3160,3160,3160,3160,0
|
|
20231108,182200,1927966055,3160,3160,3160,3160,0
|
|
20231108,182100,1927966055,3160,3160,3160,3160,0
|
|
20231108,182000,1927966055,3160,3160,3160,3160,0
|
|
20231108,181900,1927966055,3160,3160,3160,3160,0
|
|
20231108,181800,1927966055,3160,3160,3160,3160,0
|
|
20231108,181700,1927966055,3160,3160,3160,3160,0
|
|
20231108,181600,1927966055,3160,3160,3160,3160,0
|
|
20231108,181500,1927966055,3160,3160,3160,3160,0
|
|
20231108,181400,1927966055,3160,3160,3160,3160,0
|
|
20231108,181300,1927966055,3160,3160,3160,3160,0
|
|
20231108,181200,1927966055,3160,3160,3160,3160,0
|
|
20231108,181100,1927966055,3160,3160,3160,3160,0
|
|
20231108,181000,1927966055,3160,3160,3160,3160,0
|
|
20231108,180900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,180800,1927966055,3160,3160,3160,3160,0
|
|
20231108,180700,1927966055,3160,3160,3160,3160,0
|
|
20231108,180600,1927966055,3160,3160,3160,3160,0
|
|
20231108,180500,1927966055,3160,3160,3160,3160,0
|
|
20231108,180400,1927966055,3160,3160,3160,3160,0
|
|
20231108,180300,1927966055,3160,3160,3160,3160,0
|
|
20231108,180200,1927966055,3160,3160,3160,3160,0
|
|
20231108,180100,1927966055,3160,3160,3160,3160,0
|
|
20231108,180000,1927966055,3160,3160,3160,3160,0
|
|
20231108,175900,1927966055,3160,3160,3160,3160,0
|
|
20231108,175800,1927966055,3160,3160,3160,3160,0
|
|
20231108,175700,1927966055,3160,3160,3160,3160,0
|
|
20231108,175600,1927966055,3160,3160,3160,3160,0
|
|
20231108,175500,1927966055,3160,3160,3160,3160,0
|
|
20231108,175400,1927966055,3160,3160,3160,3160,0
|
|
20231108,175300,1927966055,3160,3160,3160,3160,0
|
|
20231108,175200,1927966055,3160,3160,3160,3160,0
|
|
20231108,175100,1927966055,3160,3160,3160,3160,0
|
|
20231108,175000,1927966055,3160,3160,3160,3160,0
|
|
20231108,174900,1927966055,3160,3160,3160,3160,0
|
|
20231108,174800,1927966055,3160,3160,3160,3160,0
|
|
20231108,174700,1927966055,3160,3160,3160,3160,0
|
|
20231108,174600,1927966055,3160,3160,3160,3160,0
|
|
20231108,174500,1927966055,3160,3160,3160,3160,0
|
|
20231108,174400,1927966055,3160,3160,3160,3160,0
|
|
20231108,174300,1927966055,3160,3160,3160,3160,0
|
|
20231108,174200,1927966055,3160,3160,3160,3160,0
|
|
20231108,174100,1927966055,3160,3160,3160,3160,0
|
|
20231108,174000,1927966055,3160,3160,3160,3160,0
|
|
20231108,173900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,173800,1927966055,3160,3160,3160,3160,0
|
|
20231108,173700,1927966055,3160,3160,3160,3160,0
|
|
20231108,173600,1927966055,3160,3160,3160,3160,0
|
|
20231108,173500,1927966055,3160,3160,3160,3160,0
|
|
20231108,173400,1927966055,3160,3160,3160,3160,0
|
|
20231108,173300,1927966055,3160,3160,3160,3160,0
|
|
20231108,173200,1927966055,3160,3160,3160,3160,0
|
|
20231108,173100,1927966055,3160,3160,3160,3160,0
|
|
20231108,173000,1927966055,3160,3160,3160,3160,0
|
|
20231108,172900,1927966055,3160,3160,3160,3160,0
|
|
20231108,172800,1927966055,3160,3160,3160,3160,0
|
|
20231108,172700,1927966055,3160,3160,3160,3160,0
|
|
20231108,172600,1927966055,3160,3160,3160,3160,0
|
|
20231108,172500,1927966055,3160,3160,3160,3160,0
|
|
20231108,172400,1927966055,3160,3160,3160,3160,0
|
|
20231108,172300,1927966055,3160,3160,3160,3160,0
|
|
20231108,172200,1927966055,3160,3160,3160,3160,0
|
|
20231108,172100,1927966055,3160,3160,3160,3160,0
|
|
20231108,172000,1927966055,3160,3160,3160,3160,0
|
|
20231108,171900,1927966055,3160,3160,3160,3160,0
|
|
20231108,171800,1927966055,3160,3160,3160,3160,0
|
|
20231108,171700,1927966055,3160,3160,3160,3160,0
|
|
20231108,171600,1927966055,3160,3160,3160,3160,0
|
|
20231108,171500,1927966055,3160,3160,3160,3160,0
|
|
20231108,171400,1927966055,3160,3160,3160,3160,0
|
|
20231108,171300,1927966055,3160,3160,3160,3160,0
|
|
20231108,171200,1927966055,3160,3160,3160,3160,0
|
|
20231108,171100,1927966055,3160,3160,3160,3160,0
|
|
20231108,171000,1927966055,3160,3160,3160,3160,0
|
|
20231108,170900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,170800,1927966055,3160,3160,3160,3160,0
|
|
20231108,170700,1927966055,3160,3160,3160,3160,0
|
|
20231108,170600,1927966055,3160,3160,3160,3160,0
|
|
20231108,170500,1927966055,3160,3160,3160,3160,0
|
|
20231108,170400,1927966055,3160,3160,3160,3160,0
|
|
20231108,170300,1927966055,3160,3160,3160,3160,0
|
|
20231108,170200,1927966055,3160,3160,3160,3160,0
|
|
20231108,170100,1927966055,3160,3160,3160,3160,0
|
|
20231108,170000,1927966055,3160,3160,3160,3160,0
|
|
20231108,165900,1927966055,3160,3160,3160,3160,0
|
|
20231108,165800,1927966055,3160,3160,3160,3160,0
|
|
20231108,165700,1927966055,3160,3160,3160,3160,0
|
|
20231108,165600,1927966055,3160,3160,3160,3160,0
|
|
20231108,165500,1927966055,3160,3160,3160,3160,0
|
|
20231108,165400,1927966055,3160,3160,3160,3160,0
|
|
20231108,165300,1927966055,3160,3160,3160,3160,0
|
|
20231108,165200,1927966055,3160,3160,3160,3160,0
|
|
20231108,165100,1927966055,3160,3160,3160,3160,0
|
|
20231108,165000,1927966055,3160,3160,3160,3160,0
|
|
20231108,164900,1927966055,3160,3160,3160,3160,0
|
|
20231108,164800,1927966055,3160,3160,3160,3160,0
|
|
20231108,164700,1927966055,3160,3160,3160,3160,0
|
|
20231108,164600,1927966055,3160,3160,3160,3160,0
|
|
20231108,164500,1927966055,3160,3160,3160,3160,0
|
|
20231108,164400,1927966055,3160,3160,3160,3160,0
|
|
20231108,164300,1927966055,3160,3160,3160,3160,0
|
|
20231108,164200,1927966055,3160,3160,3160,3160,0
|
|
20231108,164100,1927966055,3160,3160,3160,3160,0
|
|
20231108,164000,1927966055,3160,3160,3160,3160,0
|
|
20231108,163900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,163800,1927966055,3160,3160,3160,3160,0
|
|
20231108,163700,1927966055,3160,3160,3160,3160,0
|
|
20231108,163600,1927966055,3160,3160,3160,3160,0
|
|
20231108,163500,1927966055,3160,3160,3160,3160,0
|
|
20231108,163400,1927966055,3160,3160,3160,3160,0
|
|
20231108,163300,1927966055,3160,3160,3160,3160,0
|
|
20231108,163200,1927966055,3160,3160,3160,3160,0
|
|
20231108,163100,1927966055,3160,3160,3160,3160,0
|
|
20231108,163000,1927966055,3160,3160,3160,3160,0
|
|
20231108,162900,1927966055,3160,3160,3160,3160,0
|
|
20231108,162800,1927966055,3160,3160,3160,3160,0
|
|
20231108,162700,1927966055,3160,3160,3160,3160,0
|
|
20231108,162600,1927966055,3160,3160,3160,3160,0
|
|
20231108,162500,1927966055,3160,3160,3160,3160,0
|
|
20231108,162400,1927966055,3160,3160,3160,3160,0
|
|
20231108,162300,1927966055,3160,3160,3160,3160,0
|
|
20231108,162200,1927966055,3160,3160,3160,3160,0
|
|
20231108,162100,1927966055,3160,3160,3160,3160,0
|
|
20231108,162000,1927966055,3160,3160,3160,3160,0
|
|
20231108,161900,1927966055,3160,3160,3160,3160,0
|
|
20231108,161800,1927966055,3160,3160,3160,3160,0
|
|
20231108,161700,1927966055,3160,3160,3160,3160,0
|
|
20231108,161600,1927966055,3160,3160,3160,3160,0
|
|
20231108,161500,1927966055,3160,3160,3160,3160,0
|
|
20231108,161400,1927966055,3160,3160,3160,3160,0
|
|
20231108,161300,1927966055,3160,3160,3160,3160,0
|
|
20231108,161200,1927966055,3160,3160,3160,3160,0
|
|
20231108,161100,1927966055,3160,3160,3160,3160,0
|
|
20231108,161000,1927966055,3160,3160,3160,3160,0
|
|
20231108,160900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,160800,1927966055,3160,3160,3160,3160,0
|
|
20231108,160700,1927966055,3160,3160,3160,3160,0
|
|
20231108,160600,1927966055,3160,3160,3160,3160,0
|
|
20231108,160500,1927966055,3160,3160,3160,3160,0
|
|
20231108,160400,1927966055,3160,3160,3160,3160,0
|
|
20231108,160300,1927966055,3160,3160,3160,3160,0
|
|
20231108,160200,1927966055,3160,3160,3160,3160,0
|
|
20231108,160100,1927966055,3160,3160,3160,3160,0
|
|
20231108,160000,1927966055,3160,3160,3160,3160,0
|
|
20231108,155900,1927966055,3160,3160,3160,3160,0
|
|
20231108,155800,1927966055,3160,3160,3160,3160,0
|
|
20231108,155700,1927966055,3160,3160,3160,3160,0
|
|
20231108,155600,1927966055,3160,3160,3160,3160,0
|
|
20231108,155500,1927966055,3160,3160,3160,3160,0
|
|
20231108,155400,1927966055,3160,3160,3160,3160,0
|
|
20231108,155300,1927966055,3160,3160,3160,3160,0
|
|
20231108,155200,1927966055,3160,3160,3160,3160,0
|
|
20231108,155100,1927966055,3160,3160,3160,3160,0
|
|
20231108,155000,1927966055,3160,3160,3160,3160,0
|
|
20231108,154900,1927966055,3160,3160,3160,3160,0
|
|
20231108,154800,1927966055,3160,3160,3160,3160,0
|
|
20231108,154700,1927966055,3160,3160,3160,3160,0
|
|
20231108,154600,1927966055,3160,3160,3160,3160,0
|
|
20231108,154500,1927966055,3160,3160,3160,3160,0
|
|
20231108,154400,1927966055,3160,3160,3160,3160,0
|
|
20231108,154300,1927966055,3160,3160,3160,3160,0
|
|
20231108,154200,1927966055,3160,3160,3160,3160,0
|
|
20231108,154100,1927966055,3160,3160,3160,3160,0
|
|
20231108,154000,1927966055,3160,3160,3160,3160,0
|
|
20231108,153900,1927966055,3160,3160,3160,3160,9722
|
|
20231108,153800,1927966055,3160,3160,3160,3160,0
|
|
20231108,153700,1927966055,3160,3160,3160,3160,0
|
|
20231108,153600,1927966055,3160,3160,3160,3160,0
|
|
20231108,153500,1927966055,3160,3160,3160,3160,0
|
|
20231108,153400,1927966055,3160,3160,3160,3160,0
|
|
20231108,153300,1927966055,3160,3160,3160,3160,0
|
|
20231108,153200,1927966055,3160,3160,3160,3160,0
|
|
20231108,153100,1927966055,3160,3160,3160,3160,0
|
|
20231108,153000,1927966055,3160,3160,3160,3160,9722
|
|
20231108,152900,1897244535,3155,3155,3155,3155,0
|
|
20231108,152800,1897244535,3155,3155,3155,3155,0
|
|
20231108,152700,1897244535,3155,3155,3155,3155,0
|
|
20231108,152600,1897244535,3155,3155,3155,3155,0
|
|
20231108,152500,1897244535,3155,3155,3155,3155,0
|
|
20231108,152400,1897244535,3155,3155,3155,3155,0
|
|
20231108,152300,1897244535,3155,3155,3155,3155,0
|
|
20231108,152200,1897244535,3155,3155,3155,3155,0
|
|
20231108,152100,1897244535,3155,3155,3155,3155,0
|
|
20231108,152000,1897244535,3155,3155,3155,3155,0
|
|
20231108,151900,1897244535,3155,3155,3160,3150,1870
|
|
20231108,151800,1891344770,3155,3155,3160,3155,302
|
|
20231108,151700,1890391945,3155,3155,3155,3145,362
|
|
20231108,151600,1889252750,3155,3160,3160,3150,356
|
|
20231108,151500,1888130105,3160,3150,3165,3150,676
|
|
20231108,151400,1885999910,3165,3155,3165,3155,1577
|
|
20231108,151300,1881024445,3155,3145,3155,3145,1511
|
|
20231108,151200,1876265790,3150,3145,3150,3145,2161
|
|
20231108,151100,1869466890,3150,3150,3150,3145,54
|
|
20231108,151000,1869296945,3150,3150,3150,3145,565
|
|
20231108,150900,1867519055,3150,3150,3150,3145,924
|
|
20231108,150800,1864612905,3150,3150,3150,3145,610
|
|
20231108,150700,1862693240,3150,3155,3155,3150,5087
|
|
20231108,150600,1846669170,3155,3160,3160,3155,526
|
|
20231108,150500,1845009635,3160,3155,3160,3155,4432
|
|
20231108,150400,1831025015,3155,3155,3160,3155,155
|
|
20231108,150300,1830535470,3160,3155,3160,3155,1413
|
|
20231108,150200,1826074275,3160,3160,3165,3155,1058
|
|
20231108,150100,1822730990,3165,3165,3165,3165,4
|
|
20231108,150000,1822718330,3160,3165,3165,3160,1792
|
|
20231108,145900,1817054220,3165,3155,3165,3155,904
|
|
20231108,145800,1814199185,3160,3160,3160,3155,208
|
|
20231108,145700,1813542935,3155,3150,3155,3150,285
|
|
20231108,145600,1812644945,3155,3155,3155,3145,3125
|
|
20231108,145500,1802804720,3155,3155,3160,3150,3339
|
|
20231108,145400,1792285235,3160,3155,3160,3150,4743
|
|
20231108,145300,1777333720,3155,3155,3155,3150,2003
|
|
20231108,145200,1771023755,3150,3150,3150,3150,25
|
|
20231108,145100,1770945005,3155,3155,3155,3155,117
|
|
20231108,145000,1770575870,3155,3150,3155,3150,96
|
|
20231108,144900,1770273055,3155,3155,3155,3150,4646
|
|
20231108,144800,1755638075,3150,3155,3155,3150,368
|
|
20231108,144700,1754477865,3155,3155,3160,3150,3154
|
|
20231108,144600,1744536275,3155,3155,3160,3155,162
|
|
20231108,144500,1744025160,3155,3155,3165,3155,1029
|
|
20231108,144400,1740774915,3155,3160,3160,3150,1971
|
|
20231108,144300,1734556000,3160,3160,3165,3150,1050
|
|
20231108,144200,1731248300,3165,3160,3165,3155,567
|
|
20231108,144100,1729459050,3160,3155,3160,3150,678
|
|
20231108,144000,1727320315,3155,3150,3155,3150,352
|
|
20231108,143900,1726211010,3150,3150,3155,3150,1881
|
|
20231108,143800,1720284765,3155,3150,3155,3150,307
|
|
20231108,143700,1719316185,3155,3150,3155,3145,689
|
|
20231108,143600,1717149255,3150,3145,3150,3145,965
|
|
20231108,143500,1714113820,3145,3150,3150,3145,7872
|
|
20231108,143400,1689324685,3155,3155,3160,3150,5475
|
|
20231108,143300,1672057615,3160,3165,3165,3160,3876
|
|
20231108,143200,1659798335,3165,3160,3165,3160,401
|
|
20231108,143100,1658529665,3160,3165,3165,3160,2935
|
|
20231108,143000,1649254665,3165,3165,3165,3165,471
|
|
20231108,142900,1647763950,3165,3165,3165,3165,2258
|
|
20231108,142800,1640617380,3170,3165,3170,3165,16
|
|
20231108,142700,1640566665,3170,3165,3170,3165,3232
|
|
20231108,142600,1630337135,3165,3170,3170,3165,432
|
|
20231108,142500,1628969850,3170,3165,3170,3160,2989
|
|
20231108,142400,1619513645,3165,3175,3175,3160,927
|
|
20231108,142300,1616576940,3170,3170,3170,3170,0
|
|
20231108,142200,1616576940,3170,3165,3170,3165,1772
|
|
20231108,142100,1610963305,3160,3160,3165,3155,2033
|
|
20231108,142000,1604538060,3165,3175,3175,3165,2516
|
|
20231108,141900,1596558860,3175,3195,3195,3175,58799
|
|
20231108,141800,1409027330,3190,3195,3195,3190,1033
|
|
20231108,141700,1405731395,3195,3195,3195,3195,521
|
|
20231108,141600,1404066800,3195,3190,3200,3190,135
|
|
20231108,141500,1403635680,3190,3195,3195,3190,2365
|
|
20231108,141400,1396080170,3195,3195,3195,3195,851
|
|
20231108,141300,1393361225,3195,3195,3195,3195,17
|
|
20231108,141200,1393306910,3195,3195,3195,3195,156
|
|
20231108,141100,1392808490,3195,3195,3195,3195,161
|
|
20231108,141000,1392294095,3195,3195,3195,3195,513
|
|
20231108,140900,1390655060,3195,3195,3195,3195,100
|
|
20231108,140800,1390335560,3195,3200,3200,3195,7556
|
|
20231108,140700,1366192145,3200,3200,3200,3200,300
|
|
20231108,140600,1365232145,3200,3200,3200,3200,14315
|
|
20231108,140500,1319424145,3200,3205,3205,3200,560
|
|
20231108,140400,1317632095,3205,3205,3205,3205,1248
|
|
20231108,140300,1313632255,3210,3205,3210,3200,280
|
|
20231108,140200,1312735405,3205,3205,3205,3205,228
|
|
20231108,140100,1312004665,3210,3210,3210,3205,165
|
|
20231108,140000,1311475140,3210,3210,3210,3210,21
|
|
20231108,135900,1311407730,3210,3210,3210,3210,0
|
|
20231108,135800,1311407730,3210,3210,3210,3205,1023
|
|
20231108,135700,1308128900,3210,3210,3210,3210,0
|
|
20231108,135600,1308128900,3210,3210,3210,3210,20
|
|
20231108,135500,1308064700,3210,3205,3210,3205,651
|
|
20231108,135400,1305978240,3210,3210,3210,3205,635
|
|
20231108,135300,1303941390,3205,3210,3210,3205,60
|
|
20231108,135200,1303749005,3205,3205,3205,3205,60
|
|
20231108,135100,1303556705,3205,3210,3210,3205,230
|
|
20231108,135000,1302819350,3215,3215,3215,3215,37
|
|
20231108,134900,1302700395,3215,3210,3215,3205,4531
|
|
20231108,134800,1288175270,3210,3210,3210,3210,0
|
|
20231108,134700,1288175270,3210,3215,3215,3210,91
|
|
20231108,134600,1287883110,3215,3215,3215,3205,797
|
|
20231108,134500,1285321935,3215,3215,3215,3215,1
|
|
20231108,134400,1285318720,3210,3210,3210,3210,100
|
|
20231108,134300,1284997720,3210,3205,3210,3205,203
|
|
20231108,134200,1284346105,3205,3210,3210,3205,6741
|
|
20231108,134100,1262732495,3210,3210,3210,3210,366
|
|
20231108,134000,1261557635,3215,3215,3215,3215,500
|
|
20231108,133900,1259950135,3210,3215,3215,3210,30
|
|
20231108,133800,1259853785,3210,3210,3210,3210,88
|
|
20231108,133700,1259571305,3210,3210,3210,3210,130
|
|
20231108,133600,1259154005,3210,3215,3215,3210,46
|
|
20231108,133500,1259006125,3215,3220,3220,3215,4178
|
|
20231108,133400,1245563855,3220,3220,3220,3220,2207
|
|
20231108,133300,1238457315,3215,3220,3220,3215,2918
|
|
20231108,133200,1229065820,3220,3220,3220,3220,17
|
|
20231108,133100,1229011080,3220,3235,3235,3220,252
|
|
20231108,133000,1228199460,3235,3235,3235,3235,0
|
|
20231108,132900,1228199460,3235,3235,3235,3235,1
|
|
20231108,132800,1228196225,3215,3215,3215,3215,3560
|
|
20231108,132700,1216750825,3215,3215,3215,3215,61
|
|
20231108,132600,1216554710,3215,3215,3220,3215,1611
|
|
20231108,132500,1211374595,3215,3220,3220,3215,4
|
|
20231108,132400,1211361730,3215,3225,3225,3215,2877
|
|
20231108,132300,1202103050,3225,3225,3225,3225,1269
|
|
20231108,132200,1198010525,3235,3235,3235,3235,37
|
|
20231108,132100,1197890830,3235,3235,3235,3235,33
|
|
20231108,132000,1197784075,3235,3235,3235,3235,30
|
|
20231108,131900,1197687025,3235,3235,3235,3235,0
|
|
20231108,131800,1197687025,3235,3235,3235,3235,0
|
|
20231108,131700,1197687025,3235,3235,3235,3235,17
|
|
20231108,131600,1197632030,3235,3235,3235,3235,0
|
|
20231108,131500,1197632030,3235,3235,3235,3235,500
|
|
20231108,131400,1196014530,3235,3230,3235,3230,501
|
|
20231108,131300,1194396295,3235,3230,3235,3230,100
|
|
20231108,131200,1194073290,3225,3235,3235,3225,6799
|
|
20231108,131100,1172091300,3240,3240,3240,3240,1316
|
|
20231108,131000,1167827460,3240,3240,3240,3240,284
|
|
20231108,130900,1166907300,3240,3240,3240,3240,70
|
|
20231108,130800,1166680500,3240,3240,3240,3240,99
|
|
20231108,130700,1166359740,3240,3240,3240,3240,17
|
|
20231108,130600,1166304660,3235,3235,3235,3235,0
|
|
20231108,130500,1166304660,3235,3235,3235,3235,120
|
|
20231108,130400,1165916460,3240,3245,3245,3240,431
|
|
20231108,130300,1164519875,3245,3245,3245,3240,138
|
|
20231108,130200,1164072365,3240,3240,3240,3240,451
|
|
20231108,130100,1162611125,3240,3240,3240,3240,31
|
|
20231108,130000,1162510685,3240,3240,3240,3240,121
|
|
20231108,125900,1162118645,3240,3240,3240,3240,2
|
|
20231108,125800,1162112165,3240,3240,3240,3240,100
|
|
20231108,125700,1161788165,3240,3235,3240,3235,114
|
|
20231108,125600,1161419370,3245,3245,3245,3245,2
|
|
20231108,125500,1161412880,3240,3240,3240,3235,354
|
|
20231108,125400,1160267050,3240,3240,3240,3240,292
|
|
20231108,125300,1159320970,3240,3240,3240,3235,1122
|
|
20231108,125200,1155688190,3240,3240,3240,3240,93
|
|
20231108,125100,1155386870,3240,3240,3245,3240,163
|
|
20231108,125000,1154858700,3240,3240,3240,3240,585
|
|
20231108,124900,1152963300,3235,3235,3235,3235,0
|
|
20231108,124800,1152963300,3235,3235,3235,3235,285
|
|
20231108,124700,1152041325,3235,3235,3235,3235,0
|
|
20231108,124600,1152041325,3235,3235,3235,3235,872
|
|
20231108,124500,1149220405,3240,3240,3240,3240,206
|
|
20231108,124400,1148552965,3240,3240,3240,3240,25
|
|
20231108,124300,1148471965,3235,3235,3235,3235,126
|
|
20231108,124200,1148064355,3230,3230,3230,3230,39
|
|
20231108,124100,1147938385,3230,3230,3235,3230,995
|
|
20231108,124000,1144721525,3230,3230,3230,3230,59
|
|
20231108,123900,1144530955,3230,3230,3230,3230,17
|
|
20231108,123800,1144476045,3230,3230,3230,3230,0
|
|
20231108,123700,1144476045,3230,3230,3230,3215,509
|
|
20231108,123600,1142839475,3230,3230,3230,3230,1
|
|
20231108,123500,1142836245,3225,3230,3230,3220,642
|
|
20231108,123400,1140767135,3230,3235,3235,3230,249
|
|
20231108,123300,1139961625,3235,3230,3235,3225,456
|
|
20231108,123200,1138490595,3225,3225,3225,3225,0
|
|
20231108,123100,1138490595,3225,3225,3225,3225,0
|
|
20231108,123000,1138490595,3225,3225,3225,3225,5
|
|
20231108,122900,1138474470,3225,3225,3225,3225,200
|
|
20231108,122800,1137829470,3210,3215,3215,3210,2717
|
|
20231108,122700,1129103815,3215,3215,3215,3215,71
|
|
20231108,122600,1128875550,3225,3225,3225,3225,151
|
|
20231108,122500,1128388575,3230,3230,3230,3230,0
|
|
20231108,122400,1128388575,3230,3230,3230,3225,279
|
|
20231108,122300,1127487605,3215,3215,3215,3215,201
|
|
20231108,122200,1126841390,3215,3205,3215,3205,37
|
|
20231108,122100,1126722525,3205,3220,3220,3205,179
|
|
20231108,122000,1126147920,3225,3215,3225,3205,754
|
|
20231108,121900,1123717690,3220,3220,3220,3220,0
|
|
20231108,121800,1123717690,3220,3220,3220,3220,363
|
|
20231108,121700,1122548830,3225,3205,3225,3200,2150
|
|
20231108,121600,1115661420,3205,3210,3210,3205,60
|
|
20231108,121500,1115469070,3200,3210,3210,3200,3406
|
|
20231108,121400,1104565060,3205,3210,3210,3205,1956
|
|
20231108,121300,1098291300,3215,3220,3220,3215,1009
|
|
20231108,121200,1095043240,3220,3220,3220,3220,124
|
|
20231108,121100,1094643960,3220,3220,3220,3220,37
|
|
20231108,121000,1094524820,3220,3220,3230,3220,6033
|
|
20231108,120900,1075098540,3230,3205,3230,3205,2571
|
|
20231108,120800,1066838595,3205,3210,3210,3205,2462
|
|
20231108,120700,1058946700,3210,3205,3210,3205,60
|
|
20231108,120600,1058754350,3210,3210,3210,3205,322
|
|
20231108,120500,1057720885,3210,3210,3210,3210,0
|
|
20231108,120400,1057720885,3210,3210,3210,3210,582
|
|
20231108,120300,1055852665,3210,3210,3210,3210,1263
|
|
20231108,120200,1051798435,3210,3215,3215,3210,1500
|
|
20231108,120100,1046978235,3215,3215,3215,3215,31
|
|
20231108,120000,1046878570,3210,3210,3210,3210,434
|
|
20231108,115900,1045485430,3210,3210,3210,3210,2903
|
|
20231108,115800,1036166800,3215,3220,3220,3215,529
|
|
20231108,115700,1034466060,3220,3215,3220,3215,25
|
|
20231108,115600,1034385660,3215,3225,3225,3215,2825
|
|
20231108,115500,1025299225,3225,3225,3225,3225,4
|
|
20231108,115400,1025286325,3225,3225,3225,3225,0
|
|
20231108,115300,1025286325,3225,3220,3225,3215,2317
|
|
20231108,115200,1017835550,3220,3220,3220,3220,200
|
|
20231108,115100,1017191550,3225,3225,3225,3220,1222
|
|
20231108,115000,1013251760,3225,3225,3225,3225,200
|
|
20231108,114900,1012606760,3230,3230,3230,3225,56
|
|
20231108,114800,1012426150,3225,3225,3225,3225,0
|
|
20231108,114700,1012426150,3225,3225,3225,3225,381
|
|
20231108,114600,1011197425,3225,3225,3225,3225,42
|
|
20231108,114500,1011061975,3220,3230,3230,3220,402
|
|
20231108,114400,1009766680,3235,3235,3235,3235,0
|
|
20231108,114300,1009766680,3235,3235,3235,3235,20
|
|
20231108,114200,1009701980,3215,3220,3220,3215,79
|
|
20231108,114100,1009447770,3215,3215,3215,3215,1072
|
|
20231108,114000,1006001290,3215,3225,3225,3215,1100
|
|
20231108,113900,1002463180,3245,3220,3245,3220,996
|
|
20231108,113800,999254845,3220,3215,3220,3215,740
|
|
20231108,113700,996873225,3220,3215,3220,3210,5017
|
|
20231108,113600,980761335,3220,3225,3225,3220,1485
|
|
20231108,113500,975979630,3225,3225,3225,3225,30
|
|
20231108,113400,975882880,3235,3225,3235,3220,7860
|
|
20231108,113300,950562180,3230,3240,3240,3230,1443
|
|
20231108,113200,945901190,3240,3235,3240,3230,5962
|
|
20231108,113100,926613935,3240,3240,3240,3240,641
|
|
20231108,113000,924537095,3235,3240,3240,3235,1631
|
|
20231108,112900,919260110,3250,3250,3250,3250,10
|
|
20231108,112800,919227610,3250,3240,3250,3235,75
|
|
20231108,112700,918984225,3235,3240,3240,3235,2101
|
|
20231108,112600,912177080,3240,3240,3240,3240,2
|
|
20231108,112500,912170600,3235,3245,3245,3235,5000
|
|
20231108,112400,895973455,3250,3260,3260,3245,2751
|
|
20231108,112300,887027735,3260,3255,3260,3255,1092
|
|
20231108,112200,883468815,3260,3260,3260,3260,0
|
|
20231108,112100,883468815,3260,3255,3260,3255,730
|
|
20231108,112000,881092660,3255,3255,3255,3255,330
|
|
20231108,111900,880018510,3260,3265,3265,3260,118
|
|
20231108,111800,879633245,3265,3265,3265,3265,551
|
|
20231108,111700,877834230,3265,3260,3265,3255,1903
|
|
20231108,111600,871629965,3255,3255,3255,3255,1000
|
|
20231108,111500,868374965,3245,3245,3245,3245,0
|
|
20231108,111400,868374965,3245,3250,3250,3245,200
|
|
20231108,111300,867725735,3250,3250,3250,3250,2
|
|
20231108,111200,867719235,3245,3245,3250,3245,114
|
|
20231108,111100,867349285,3245,3265,3265,3245,1011
|
|
20231108,111000,864068370,3265,3265,3265,3265,6
|
|
20231108,110900,864048780,3235,3235,3235,3235,186
|
|
20231108,110800,863447070,3235,3235,3235,3235,300
|
|
20231108,110700,862476570,3235,3245,3245,3235,1316
|
|
20231108,110600,858215220,3240,3245,3245,3240,596
|
|
20231108,110500,856283375,3245,3240,3250,3240,4231
|
|
20231108,110400,842574830,3245,3250,3250,3245,3958
|
|
20231108,110300,829727905,3250,3255,3270,3250,2540
|
|
20231108,110200,821469295,3260,3260,3260,3260,1539
|
|
20231108,110100,816452155,3265,3270,3270,3265,1532
|
|
20231108,110000,811450030,3270,3270,3275,3270,72
|
|
20231108,105900,811214330,3265,3275,3275,3265,1611
|
|
20231108,105800,805946445,3270,3260,3270,3260,4889
|
|
20231108,105700,789961415,3275,3265,3275,3265,956
|
|
20231108,105600,786839825,3265,3265,3265,3265,17
|
|
20231108,105500,786784320,3270,3270,3270,3265,1709
|
|
20231108,105400,781202025,3275,3270,3275,3270,73
|
|
20231108,105300,780963310,3265,3270,3270,3265,26
|
|
20231108,105200,780878320,3270,3265,3270,3265,527
|
|
20231108,105100,779157605,3265,3265,3265,3265,21
|
|
20231108,105000,779089040,3265,3260,3265,3260,399
|
|
20231108,104900,777787910,3260,3260,3260,3260,53
|
|
20231108,104800,777615130,3260,3260,3260,3255,1553
|
|
20231108,104700,772558900,3260,3260,3260,3260,200
|
|
20231108,104600,771906900,3265,3265,3265,3265,121
|
|
20231108,104500,771511835,3250,3265,3265,3250,1453
|
|
20231108,104400,766785855,3265,3265,3265,3265,50
|
|
20231108,104300,766622605,3265,3250,3265,3250,2
|
|
20231108,104200,766616090,3250,3250,3250,3250,318
|
|
20231108,104100,765582590,3250,3250,3250,3240,6228
|
|
20231108,104000,745366465,3250,3255,3260,3250,129
|
|
20231108,103900,744946555,3255,3250,3255,3250,2544
|
|
20231108,103800,736677525,3250,3255,3255,3250,8848
|
|
20231108,103700,707878860,3255,3255,3255,3255,1000
|
|
20231108,103600,704623860,3270,3275,3275,3255,6456
|
|
20231108,103500,683570555,3270,3270,3270,3265,1947
|
|
20231108,103400,677211365,3270,3265,3270,3265,288
|
|
20231108,103300,676271035,3270,3280,3280,3265,538
|
|
20231108,103200,674514260,3275,3265,3275,3265,67
|
|
20231108,103100,674294970,3280,3280,3280,3275,585
|
|
20231108,103000,672376935,3285,3285,3285,3285,50
|
|
20231108,102900,672212685,3285,3275,3285,3275,273
|
|
20231108,102800,671318600,3275,3275,3275,3275,2
|
|
20231108,102700,671312050,3275,3265,3275,3265,1985
|
|
20231108,102600,664830905,3265,3270,3270,3265,2700
|
|
20231108,102500,656015000,3290,3290,3290,3290,0
|
|
20231108,102400,656015000,3290,3285,3290,3285,94
|
|
20231108,102300,655706150,3295,3295,3295,3270,1554
|
|
20231108,102200,650623635,3300,3280,3300,3280,690
|
|
20231108,102100,648358475,3265,3270,3270,3265,70
|
|
20231108,102000,648129860,3265,3285,3285,3265,2500
|
|
20231108,101900,639940190,3285,3300,3300,3285,44
|
|
20231108,101800,639795425,3300,3290,3300,3285,393
|
|
20231108,101700,638500075,3290,3300,3300,3290,22
|
|
20231108,101600,638427485,3300,3310,3310,3300,442
|
|
20231108,101500,636968385,3310,3300,3310,3300,380
|
|
20231108,101400,635712665,3305,3305,3305,3300,2281
|
|
20231108,101300,628183775,3305,3300,3310,3300,990
|
|
20231108,101200,624914545,3305,3305,3310,3300,117
|
|
20231108,101100,624527930,3310,3310,3310,3300,228
|
|
20231108,101000,623773520,3310,3300,3310,3300,1167
|
|
20231108,100900,619922410,3300,3290,3300,3290,1032
|
|
20231108,100800,616526800,3290,3290,3290,3290,1
|
|
20231108,100700,616523510,3285,3280,3285,3280,163
|
|
20231108,100600,615988290,3280,3280,3280,3280,660
|
|
20231108,100500,613823490,3280,3280,3280,3280,390
|
|
20231108,100400,612544290,3280,3280,3280,3280,1026
|
|
20231108,100300,609179010,3280,3280,3280,3280,41
|
|
20231108,100200,609044530,3280,3260,3280,3260,1488
|
|
20231108,100100,604185970,3265,3275,3275,3260,10881
|
|
20231108,100000,568646335,3280,3290,3290,3280,6023
|
|
20231108,095900,548866245,3295,3295,3295,3295,789
|
|
20231108,095800,546266490,3295,3295,3295,3295,64
|
|
20231108,095700,546055610,3290,3290,3290,3290,150
|
|
20231108,095600,545562110,3290,3300,3300,3290,1035
|
|
20231108,095500,542156610,3290,3295,3295,3290,1745
|
|
20231108,095400,536413340,3295,3295,3300,3295,474
|
|
20231108,095300,534849960,3295,3295,3295,3290,2167
|
|
20231108,095200,527714140,3300,3300,3300,3300,116
|
|
20231108,095100,527331340,3300,3300,3300,3300,564
|
|
20231108,095000,525470140,3295,3295,3295,3295,250
|
|
20231108,094900,524646390,3310,3300,3310,3300,2164
|
|
20231108,094800,517499500,3305,3305,3305,3300,1086
|
|
20231108,094700,513915070,3310,3310,3310,3305,1091
|
|
20231108,094600,510304310,3315,3300,3315,3300,1004
|
|
20231108,094500,506976495,3300,3300,3300,3300,1800
|
|
20231108,094400,501036495,3300,3300,3300,3300,315
|
|
20231108,094300,499996995,3300,3300,3310,3300,682
|
|
20231108,094200,497745395,3300,3300,3300,3295,223
|
|
20231108,094100,497009535,3300,3300,3300,3300,2743
|
|
20231108,094000,487957635,3305,3315,3315,3305,2656
|
|
20231108,093900,479166355,3315,3320,3320,3315,757
|
|
20231108,093800,476656680,3325,3320,3335,3320,1617
|
|
20231108,093700,471284045,3335,3335,3340,3320,5216
|
|
20231108,093600,453939655,3325,3335,3340,3325,9388
|
|
20231108,093500,422654425,3335,3330,3335,3330,2215
|
|
20231108,093400,415272205,3330,3320,3335,3320,5763
|
|
20231108,093300,396096045,3320,3310,3325,3310,11791
|
|
20231108,093200,356962725,3305,3310,3310,3305,772
|
|
20231108,093100,354408555,3310,3290,3310,3290,6933
|
|
20231108,093000,331515170,3300,3290,3300,3290,844
|
|
20231108,092900,328734755,3295,3285,3295,3285,728
|
|
20231108,092800,326336495,3285,3295,3295,3285,651
|
|
20231108,092700,324196450,3300,3290,3300,3280,7484
|
|
20231108,092600,299585055,3275,3285,3285,3275,13749
|
|
20231108,092500,254494700,3285,3280,3285,3270,1574
|
|
20231108,092400,249331970,3270,3275,3275,3270,620
|
|
20231108,092300,247303035,3275,3275,3275,3275,1426
|
|
20231108,092200,242632885,3280,3285,3285,3280,2081
|
|
20231108,092100,235801660,3285,3275,3285,3275,23
|
|
20231108,092000,235726115,3275,3275,3290,3275,543
|
|
20231108,091900,233941335,3275,3280,3285,3275,4391
|
|
20231108,091800,219539255,3280,3280,3285,3280,898
|
|
20231108,091700,216591385,3280,3280,3280,3275,561
|
|
20231108,091600,214753345,3290,3290,3290,3290,0
|
|
20231108,091500,214753345,3290,3290,3290,3270,4302
|
|
20231108,091400,200679765,3290,3275,3290,3270,1261
|
|
20231108,091300,196548795,3300,3270,3300,3260,2230
|
|
20231108,091200,189230680,3255,3270,3270,3255,1544
|
|
20231108,091100,184200395,3270,3270,3270,3265,4821
|
|
20231108,091000,168438855,3270,3270,3270,3270,1
|
|
20231108,090900,168435585,3270,3275,3290,3270,3706
|
|
20231108,090800,156313230,3275,3280,3280,3250,4409
|
|
20231108,090700,141941520,3250,3305,3305,3250,6175
|
|
20231108,090600,121727780,3285,3300,3300,3285,1275
|
|
20231108,090500,117523435,3305,3315,3320,3280,3107
|
|
20231108,090400,107226425,3320,3315,3320,3295,5474
|
|
20231108,090300,89068170,3315,3295,3320,3280,8907
|
|
20231108,090200,59700850,3320,3295,3320,3295,2860
|
|
20231108,090100,50248465,3295,3265,3310,3255,9300
|
|
20231108,090000,19664885,3265,3255,3265,3255,6040
|