617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,191300,2913820860,4495,4495,4495,4495,0
|
|
20231107,191200,2913820860,4495,4495,4495,4495,0
|
|
20231107,191100,2913820860,4495,4495,4495,4495,0
|
|
20231107,191000,2913820860,4495,4495,4495,4495,0
|
|
20231107,190900,2913820860,4495,4495,4495,4495,0
|
|
20231107,190800,2913820860,4495,4495,4495,4495,0
|
|
20231107,190700,2913820860,4495,4495,4495,4495,0
|
|
20231107,190600,2913820860,4495,4495,4495,4495,0
|
|
20231107,190500,2913820860,4495,4495,4495,4495,0
|
|
20231107,190400,2913820860,4495,4495,4495,4495,0
|
|
20231107,190300,2913820860,4495,4495,4495,4495,0
|
|
20231107,190200,2913820860,4495,4495,4495,4495,0
|
|
20231107,190100,2913820860,4495,4495,4495,4495,0
|
|
20231107,190000,2913820860,4495,4495,4495,4495,0
|
|
20231107,185900,2913820860,4495,4495,4495,4495,0
|
|
20231107,185800,2913820860,4495,4495,4495,4495,0
|
|
20231107,185700,2913820860,4495,4495,4495,4495,0
|
|
20231107,185600,2913820860,4495,4495,4495,4495,0
|
|
20231107,185500,2913820860,4495,4495,4495,4495,0
|
|
20231107,185400,2913820860,4495,4495,4495,4495,0
|
|
20231107,185300,2913820860,4495,4495,4495,4495,0
|
|
20231107,185200,2913820860,4495,4495,4495,4495,0
|
|
20231107,185100,2913820860,4495,4495,4495,4495,0
|
|
20231107,185000,2913820860,4495,4495,4495,4495,0
|
|
20231107,184900,2913820860,4495,4495,4495,4495,0
|
|
20231107,184800,2913820860,4495,4495,4495,4495,0
|
|
20231107,184700,2913820860,4495,4495,4495,4495,0
|
|
20231107,184600,2913820860,4495,4495,4495,4495,0
|
|
20231107,184500,2913820860,4495,4495,4495,4495,0
|
|
20231107,184400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,184300,2913820860,4495,4495,4495,4495,0
|
|
20231107,184200,2913820860,4495,4495,4495,4495,0
|
|
20231107,184100,2913820860,4495,4495,4495,4495,0
|
|
20231107,184000,2913820860,4495,4495,4495,4495,0
|
|
20231107,183900,2913820860,4495,4495,4495,4495,0
|
|
20231107,183800,2913820860,4495,4495,4495,4495,0
|
|
20231107,183700,2913820860,4495,4495,4495,4495,0
|
|
20231107,183600,2913820860,4495,4495,4495,4495,0
|
|
20231107,183500,2913820860,4495,4495,4495,4495,0
|
|
20231107,183400,2913820860,4495,4495,4495,4495,0
|
|
20231107,183300,2913820860,4495,4495,4495,4495,0
|
|
20231107,183200,2913820860,4495,4495,4495,4495,0
|
|
20231107,183100,2913820860,4495,4495,4495,4495,0
|
|
20231107,183000,2913820860,4495,4495,4495,4495,0
|
|
20231107,182900,2913820860,4495,4495,4495,4495,0
|
|
20231107,182800,2913820860,4495,4495,4495,4495,0
|
|
20231107,182700,2913820860,4495,4495,4495,4495,0
|
|
20231107,182600,2913820860,4495,4495,4495,4495,0
|
|
20231107,182500,2913820860,4495,4495,4495,4495,0
|
|
20231107,182400,2913820860,4495,4495,4495,4495,0
|
|
20231107,182300,2913820860,4495,4495,4495,4495,0
|
|
20231107,182200,2913820860,4495,4495,4495,4495,0
|
|
20231107,182100,2913820860,4495,4495,4495,4495,0
|
|
20231107,182000,2913820860,4495,4495,4495,4495,0
|
|
20231107,181900,2913820860,4495,4495,4495,4495,0
|
|
20231107,181800,2913820860,4495,4495,4495,4495,0
|
|
20231107,181700,2913820860,4495,4495,4495,4495,0
|
|
20231107,181600,2913820860,4495,4495,4495,4495,0
|
|
20231107,181500,2913820860,4495,4495,4495,4495,0
|
|
20231107,181400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,181300,2913820860,4495,4495,4495,4495,0
|
|
20231107,181200,2913820860,4495,4495,4495,4495,0
|
|
20231107,181100,2913820860,4495,4495,4495,4495,0
|
|
20231107,181000,2913820860,4495,4495,4495,4495,0
|
|
20231107,180900,2913820860,4495,4495,4495,4495,0
|
|
20231107,180800,2913820860,4495,4495,4495,4495,0
|
|
20231107,180700,2913820860,4495,4495,4495,4495,0
|
|
20231107,180600,2913820860,4495,4495,4495,4495,0
|
|
20231107,180500,2913820860,4495,4495,4495,4495,0
|
|
20231107,180400,2913820860,4495,4495,4495,4495,0
|
|
20231107,180300,2913820860,4495,4495,4495,4495,0
|
|
20231107,180200,2913820860,4495,4495,4495,4495,0
|
|
20231107,180100,2913820860,4495,4495,4495,4495,0
|
|
20231107,180000,2913820860,4495,4495,4495,4495,0
|
|
20231107,175900,2913820860,4495,4495,4495,4495,0
|
|
20231107,175800,2913820860,4495,4495,4495,4495,0
|
|
20231107,175700,2913820860,4495,4495,4495,4495,0
|
|
20231107,175600,2913820860,4495,4495,4495,4495,0
|
|
20231107,175500,2913820860,4495,4495,4495,4495,0
|
|
20231107,175400,2913820860,4495,4495,4495,4495,0
|
|
20231107,175300,2913820860,4495,4495,4495,4495,0
|
|
20231107,175200,2913820860,4495,4495,4495,4495,0
|
|
20231107,175100,2913820860,4495,4495,4495,4495,0
|
|
20231107,175000,2913820860,4495,4495,4495,4495,0
|
|
20231107,174900,2913820860,4495,4495,4495,4495,0
|
|
20231107,174800,2913820860,4495,4495,4495,4495,0
|
|
20231107,174700,2913820860,4495,4495,4495,4495,0
|
|
20231107,174600,2913820860,4495,4495,4495,4495,0
|
|
20231107,174500,2913820860,4495,4495,4495,4495,0
|
|
20231107,174400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,174300,2913820860,4495,4495,4495,4495,0
|
|
20231107,174200,2913820860,4495,4495,4495,4495,0
|
|
20231107,174100,2913820860,4495,4495,4495,4495,0
|
|
20231107,174000,2913820860,4495,4495,4495,4495,0
|
|
20231107,173900,2913820860,4495,4495,4495,4495,0
|
|
20231107,173800,2913820860,4495,4495,4495,4495,0
|
|
20231107,173700,2913820860,4495,4495,4495,4495,0
|
|
20231107,173600,2913820860,4495,4495,4495,4495,0
|
|
20231107,173500,2913820860,4495,4495,4495,4495,0
|
|
20231107,173400,2913820860,4495,4495,4495,4495,0
|
|
20231107,173300,2913820860,4495,4495,4495,4495,0
|
|
20231107,173200,2913820860,4495,4495,4495,4495,0
|
|
20231107,173100,2913820860,4495,4495,4495,4495,0
|
|
20231107,173000,2913820860,4495,4495,4495,4495,0
|
|
20231107,172900,2913820860,4495,4495,4495,4495,0
|
|
20231107,172800,2913820860,4495,4495,4495,4495,0
|
|
20231107,172700,2913820860,4495,4495,4495,4495,0
|
|
20231107,172600,2913820860,4495,4495,4495,4495,0
|
|
20231107,172500,2913820860,4495,4495,4495,4495,0
|
|
20231107,172400,2913820860,4495,4495,4495,4495,0
|
|
20231107,172300,2913820860,4495,4495,4495,4495,0
|
|
20231107,172200,2913820860,4495,4495,4495,4495,0
|
|
20231107,172100,2913820860,4495,4495,4495,4495,0
|
|
20231107,172000,2913820860,4495,4495,4495,4495,0
|
|
20231107,171900,2913820860,4495,4495,4495,4495,0
|
|
20231107,171800,2913820860,4495,4495,4495,4495,0
|
|
20231107,171700,2913820860,4495,4495,4495,4495,0
|
|
20231107,171600,2913820860,4495,4495,4495,4495,0
|
|
20231107,171500,2913820860,4495,4495,4495,4495,0
|
|
20231107,171400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,171300,2913820860,4495,4495,4495,4495,0
|
|
20231107,171200,2913820860,4495,4495,4495,4495,0
|
|
20231107,171100,2913820860,4495,4495,4495,4495,0
|
|
20231107,171000,2913820860,4495,4495,4495,4495,0
|
|
20231107,170900,2913820860,4495,4495,4495,4495,0
|
|
20231107,170800,2913820860,4495,4495,4495,4495,0
|
|
20231107,170700,2913820860,4495,4495,4495,4495,0
|
|
20231107,170600,2913820860,4495,4495,4495,4495,0
|
|
20231107,170500,2913820860,4495,4495,4495,4495,0
|
|
20231107,170400,2913820860,4495,4495,4495,4495,0
|
|
20231107,170300,2913820860,4495,4495,4495,4495,0
|
|
20231107,170200,2913820860,4495,4495,4495,4495,0
|
|
20231107,170100,2913820860,4495,4495,4495,4495,0
|
|
20231107,170000,2913820860,4495,4495,4495,4495,0
|
|
20231107,165900,2913820860,4495,4495,4495,4495,0
|
|
20231107,165800,2913820860,4495,4495,4495,4495,0
|
|
20231107,165700,2913820860,4495,4495,4495,4495,0
|
|
20231107,165600,2913820860,4495,4495,4495,4495,0
|
|
20231107,165500,2913820860,4495,4495,4495,4495,0
|
|
20231107,165400,2913820860,4495,4495,4495,4495,0
|
|
20231107,165300,2913820860,4495,4495,4495,4495,0
|
|
20231107,165200,2913820860,4495,4495,4495,4495,0
|
|
20231107,165100,2913820860,4495,4495,4495,4495,0
|
|
20231107,165000,2913820860,4495,4495,4495,4495,0
|
|
20231107,164900,2913820860,4495,4495,4495,4495,0
|
|
20231107,164800,2913820860,4495,4495,4495,4495,0
|
|
20231107,164700,2913820860,4495,4495,4495,4495,0
|
|
20231107,164600,2913820860,4495,4495,4495,4495,0
|
|
20231107,164500,2913820860,4495,4495,4495,4495,0
|
|
20231107,164400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,164300,2913820860,4495,4495,4495,4495,0
|
|
20231107,164200,2913820860,4495,4495,4495,4495,0
|
|
20231107,164100,2913820860,4495,4495,4495,4495,0
|
|
20231107,164000,2913820860,4495,4495,4495,4495,0
|
|
20231107,163900,2913820860,4495,4495,4495,4495,0
|
|
20231107,163800,2913820860,4495,4495,4495,4495,0
|
|
20231107,163700,2913820860,4495,4495,4495,4495,0
|
|
20231107,163600,2913820860,4495,4495,4495,4495,0
|
|
20231107,163500,2913820860,4495,4495,4495,4495,0
|
|
20231107,163400,2913820860,4495,4495,4495,4495,0
|
|
20231107,163300,2913820860,4495,4495,4495,4495,0
|
|
20231107,163200,2913820860,4495,4495,4495,4495,0
|
|
20231107,163100,2913820860,4495,4495,4495,4495,0
|
|
20231107,163000,2913820860,4495,4495,4495,4495,0
|
|
20231107,162900,2913820860,4495,4495,4495,4495,0
|
|
20231107,162800,2913820860,4495,4495,4495,4495,0
|
|
20231107,162700,2913820860,4495,4495,4495,4495,0
|
|
20231107,162600,2913820860,4495,4495,4495,4495,0
|
|
20231107,162500,2913820860,4495,4495,4495,4495,0
|
|
20231107,162400,2913820860,4495,4495,4495,4495,0
|
|
20231107,162300,2913820860,4495,4495,4495,4495,0
|
|
20231107,162200,2913820860,4495,4495,4495,4495,0
|
|
20231107,162100,2913820860,4495,4495,4495,4495,0
|
|
20231107,162000,2913820860,4495,4495,4495,4495,0
|
|
20231107,161900,2913820860,4495,4495,4495,4495,0
|
|
20231107,161800,2913820860,4495,4495,4495,4495,0
|
|
20231107,161700,2913820860,4495,4495,4495,4495,0
|
|
20231107,161600,2913820860,4495,4495,4495,4495,0
|
|
20231107,161500,2913820860,4495,4495,4495,4495,0
|
|
20231107,161400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,161300,2913820860,4495,4495,4495,4495,0
|
|
20231107,161200,2913820860,4495,4495,4495,4495,0
|
|
20231107,161100,2913820860,4495,4495,4495,4495,0
|
|
20231107,161000,2913820860,4495,4495,4495,4495,0
|
|
20231107,160900,2913820860,4495,4495,4495,4495,0
|
|
20231107,160800,2913820860,4495,4495,4495,4495,0
|
|
20231107,160700,2913820860,4495,4495,4495,4495,0
|
|
20231107,160600,2913820860,4495,4495,4495,4495,0
|
|
20231107,160500,2913820860,4495,4495,4495,4495,0
|
|
20231107,160400,2913820860,4495,4495,4495,4495,0
|
|
20231107,160300,2913820860,4495,4495,4495,4495,0
|
|
20231107,160200,2913820860,4495,4495,4495,4495,0
|
|
20231107,160100,2913820860,4495,4495,4495,4495,0
|
|
20231107,160000,2913820860,4495,4495,4495,4495,0
|
|
20231107,155900,2913820860,4495,4495,4495,4495,0
|
|
20231107,155800,2913820860,4495,4495,4495,4495,0
|
|
20231107,155700,2913820860,4495,4495,4495,4495,0
|
|
20231107,155600,2913820860,4495,4495,4495,4495,0
|
|
20231107,155500,2913820860,4495,4495,4495,4495,0
|
|
20231107,155400,2913820860,4495,4495,4495,4495,0
|
|
20231107,155300,2913820860,4495,4495,4495,4495,0
|
|
20231107,155200,2913820860,4495,4495,4495,4495,0
|
|
20231107,155100,2913820860,4495,4495,4495,4495,0
|
|
20231107,155000,2913820860,4495,4495,4495,4495,0
|
|
20231107,154900,2913820860,4495,4495,4495,4495,0
|
|
20231107,154800,2913820860,4495,4495,4495,4495,0
|
|
20231107,154700,2913820860,4495,4495,4495,4495,0
|
|
20231107,154600,2913820860,4495,4495,4495,4495,0
|
|
20231107,154500,2913820860,4495,4495,4495,4495,0
|
|
20231107,154400,2913820860,4495,4495,4495,4495,11643
|
|
20231107,154300,2913820860,4495,4495,4495,4495,0
|
|
20231107,154200,2913820860,4495,4495,4495,4495,0
|
|
20231107,154100,2913820860,4495,4495,4495,4495,0
|
|
20231107,154000,2913820860,4495,4495,4495,4495,0
|
|
20231107,153900,2913820860,4495,4495,4495,4495,0
|
|
20231107,153800,2913820860,4495,4495,4495,4495,0
|
|
20231107,153700,2913820860,4495,4495,4495,4495,0
|
|
20231107,153600,2913820860,4495,4495,4495,4495,0
|
|
20231107,153500,2913820860,4495,4495,4495,4495,0
|
|
20231107,153400,2913820860,4495,4495,4495,4495,0
|
|
20231107,153300,2913820860,4495,4495,4495,4495,0
|
|
20231107,153200,2913820860,4495,4495,4495,4495,0
|
|
20231107,153100,2913820860,4495,4495,4495,4495,0
|
|
20231107,153000,2913820860,4495,4495,4495,4495,11643
|
|
20231107,152900,2861485575,4510,4510,4510,4510,0
|
|
20231107,152800,2861485575,4510,4510,4510,4510,0
|
|
20231107,152700,2861485575,4510,4510,4510,4510,0
|
|
20231107,152600,2861485575,4510,4510,4510,4510,0
|
|
20231107,152500,2861485575,4510,4510,4510,4510,0
|
|
20231107,152400,2861485575,4510,4510,4510,4510,0
|
|
20231107,152300,2861485575,4510,4510,4510,4510,0
|
|
20231107,152200,2861485575,4510,4510,4510,4510,0
|
|
20231107,152100,2861485575,4510,4510,4510,4510,0
|
|
20231107,152000,2861485575,4510,4510,4510,4510,0
|
|
20231107,151900,2861485575,4510,4495,4515,4495,3075
|
|
20231107,151800,2847629600,4505,4510,4515,4495,5028
|
|
20231107,151700,2824990115,4510,4515,4515,4510,1732
|
|
20231107,151600,2817175730,4515,4525,4525,4515,3239
|
|
20231107,151500,2802530505,4520,4525,4525,4520,86
|
|
20231107,151400,2802141385,4525,4520,4525,4520,60
|
|
20231107,151300,2801870130,4515,4520,4520,4515,442
|
|
20231107,151200,2799873495,4515,4510,4515,4510,264
|
|
20231107,151100,2798681565,4510,4515,4520,4510,3205
|
|
20231107,151000,2784206005,4515,4520,4520,4515,501
|
|
20231107,150900,2781943985,4520,4510,4520,4510,2027
|
|
20231107,150800,2772788010,4510,4515,4515,4510,12
|
|
20231107,150700,2772733885,4510,4505,4510,4505,234
|
|
20231107,150600,2771678645,4505,4520,4520,4505,3306
|
|
20231107,150500,2756785085,4515,4510,4520,4505,2234
|
|
20231107,150400,2746703840,4510,4505,4510,4505,74
|
|
20231107,150300,2746370290,4505,4510,4510,4505,460
|
|
20231107,150200,2744297930,4510,4515,4520,4500,6325
|
|
20231107,150100,2715814035,4520,4510,4520,4505,2627
|
|
20231107,150000,2703959860,4505,4505,4505,4505,627
|
|
20231107,145900,2701135225,4505,4505,4510,4505,786
|
|
20231107,145800,2697593795,4510,4510,4510,4505,2326
|
|
20231107,145700,2687111535,4515,4520,4520,4515,53
|
|
20231107,145600,2686872085,4520,4520,4520,4520,79
|
|
20231107,145500,2686515005,4520,4520,4520,4520,10
|
|
20231107,145400,2686469805,4525,4525,4525,4525,1
|
|
20231107,145300,2686465280,4510,4525,4525,4510,133
|
|
20231107,145200,2685865105,4525,4515,4525,4515,1122
|
|
20231107,145100,2680799240,4520,4520,4520,4520,497
|
|
20231107,145000,2678552800,4520,4520,4520,4520,1000
|
|
20231107,144900,2674032800,4525,4525,4525,4525,248
|
|
20231107,144800,2672910600,4525,4525,4530,4525,246
|
|
20231107,144700,2671797445,4525,4520,4525,4520,443
|
|
20231107,144600,2669794590,4525,4520,4525,4520,877
|
|
20231107,144500,2665830545,4520,4525,4525,4520,917
|
|
20231107,144400,2661683620,4530,4525,4530,4525,259
|
|
20231107,144300,2660511630,4525,4525,4525,4525,519
|
|
20231107,144200,2658163155,4525,4530,4530,4525,634
|
|
20231107,144100,2655294300,4520,4520,4520,4520,3869
|
|
20231107,144000,2637806420,4530,4530,4530,4530,759
|
|
20231107,143900,2634368150,4530,4520,4530,4510,1258
|
|
20231107,143800,2628678045,4510,4510,4510,4510,0
|
|
20231107,143700,2628678045,4510,4510,4510,4510,0
|
|
20231107,143600,2628678045,4510,4510,4510,4510,649
|
|
20231107,143500,2625751055,4510,4510,4515,4510,401
|
|
20231107,143400,2623942445,4510,4515,4515,4510,1919
|
|
20231107,143300,2615281455,4515,4520,4520,4515,697
|
|
20231107,143200,2612134000,4525,4525,4525,4525,50
|
|
20231107,143100,2611907750,4515,4525,4525,4515,347
|
|
20231107,143000,2610341005,4515,4525,4525,4515,11
|
|
20231107,142900,2610291330,4515,4515,4515,4515,548
|
|
20231107,142800,2607817110,4515,4515,4515,4515,365
|
|
20231107,142700,2606169135,4525,4520,4525,4520,57
|
|
20231107,142600,2605911245,4525,4525,4525,4525,2
|
|
20231107,142500,2605902195,4525,4520,4530,4520,1791
|
|
20231107,142400,2597801760,4515,4520,4520,4515,363
|
|
20231107,142300,2596161140,4520,4515,4520,4515,158
|
|
20231107,142200,2595447270,4515,4510,4515,4510,813
|
|
20231107,142100,2591780635,4515,4515,4515,4515,112
|
|
20231107,142000,2591274955,4505,4515,4515,4505,18
|
|
20231107,141900,2591193765,4505,4505,4505,4505,1
|
|
20231107,141800,2591189260,4515,4515,4515,4515,60
|
|
20231107,141700,2590918360,4510,4515,4515,4510,57
|
|
20231107,141600,2590661255,4505,4510,4510,4505,26
|
|
20231107,141500,2590544010,4510,4510,4510,4510,91
|
|
20231107,141400,2590133600,4510,4510,4510,4510,123
|
|
20231107,141300,2589578870,4505,4510,4510,4505,446
|
|
20231107,141200,2587568800,4510,4510,4510,4510,0
|
|
20231107,141100,2587568800,4510,4510,4510,4510,62
|
|
20231107,141000,2587289180,4510,4510,4510,4510,28
|
|
20231107,140900,2587162900,4515,4505,4515,4505,3
|
|
20231107,140800,2587149375,4505,4515,4515,4505,90
|
|
20231107,140700,2586743655,4510,4510,4510,4510,8
|
|
20231107,140600,2586707575,4510,4510,4510,4510,107
|
|
20231107,140500,2586225005,4515,4515,4520,4515,487
|
|
20231107,140400,2584026090,4520,4505,4520,4505,2341
|
|
20231107,140300,2573462260,4505,4500,4505,4500,817
|
|
20231107,140200,2569782150,4495,4500,4500,4495,315
|
|
20231107,140100,2568364910,4505,4495,4505,4495,262
|
|
20231107,140000,2567186910,4495,4495,4495,4495,164
|
|
20231107,135900,2566449730,4495,4495,4495,4495,2
|
|
20231107,135800,2566440740,4495,4490,4495,4490,228
|
|
20231107,135700,2565416910,4490,4480,4490,4475,183
|
|
20231107,135600,2564596295,4490,4485,4490,4485,225
|
|
20231107,135500,2563587165,4485,4485,4485,4485,3069
|
|
20231107,135400,2549822700,4480,4480,4480,4480,0
|
|
20231107,135300,2549822700,4480,4475,4480,4475,1827
|
|
20231107,135200,2541637840,4475,4475,4475,4475,0
|
|
20231107,135100,2541637840,4475,4475,4475,4475,112
|
|
20231107,135000,2541136640,4470,4470,4470,4470,261
|
|
20231107,134900,2539969970,4470,4480,4480,4470,737
|
|
20231107,134800,2536672640,4475,4485,4485,4475,466
|
|
20231107,134700,2534585055,4490,4485,4490,4485,176
|
|
20231107,134600,2533795680,4485,4480,4485,4480,153
|
|
20231107,134500,2533109980,4485,4490,4490,4485,119
|
|
20231107,134400,2532576085,4490,4470,4490,4470,546
|
|
20231107,134300,2530126285,4485,4475,4485,4470,1705
|
|
20231107,134200,2522503345,4485,4475,4485,4475,277
|
|
20231107,134100,2521263760,4475,4475,4485,4475,83
|
|
20231107,134000,2520892325,4470,4470,4470,4470,215
|
|
20231107,133900,2519931275,4470,4480,4480,4470,1041
|
|
20231107,133800,2515276955,4470,4470,4470,4470,1
|
|
20231107,133700,2515272485,4465,4465,4465,4465,0
|
|
20231107,133600,2515272485,4465,4465,4465,4465,230
|
|
20231107,133500,2514245535,4465,4475,4480,4465,1661
|
|
20231107,133400,2506816555,4475,4475,4475,4475,166
|
|
20231107,133300,2506073705,4475,4475,4475,4475,0
|
|
20231107,133200,2506073705,4475,4470,4475,4470,11
|
|
20231107,133100,2506024485,4470,4475,4475,4470,13
|
|
20231107,133000,2505966325,4480,4480,4485,4480,13
|
|
20231107,132900,2505908070,4470,4485,4490,4470,1019
|
|
20231107,132800,2501351365,4485,4485,4485,4485,20
|
|
20231107,132700,2501261665,4485,4480,4485,4475,338
|
|
20231107,132600,2499747555,4480,4470,4480,4470,169
|
|
20231107,132500,2498991775,4475,4470,4475,4465,65
|
|
20231107,132400,2498701270,4475,4475,4475,4470,502
|
|
20231107,132300,2496457320,4465,4465,4465,4465,830
|
|
20231107,132200,2492751370,4460,4465,4465,4455,109
|
|
20231107,132100,2492265245,4465,4455,4475,4455,1786
|
|
20231107,132000,2484304480,4465,4455,4465,4455,2505
|
|
20231107,131900,2473139525,4455,4475,4475,4455,31
|
|
20231107,131800,2473001270,4455,4470,4470,4455,920
|
|
20231107,131700,2468893095,4470,4470,4470,4470,136
|
|
20231107,131600,2468285175,4470,4465,4470,4465,23
|
|
20231107,131500,2468182370,4470,4465,4470,4460,711
|
|
20231107,131400,2465007515,4460,4455,4460,4450,648
|
|
20231107,131300,2462122515,4450,4475,4475,4450,7505
|
|
20231107,131200,2428689470,4475,4485,4485,4475,917
|
|
20231107,131100,2424583725,4485,4470,4485,4470,24
|
|
20231107,131000,2424476430,4470,4470,4470,4465,19
|
|
20231107,130900,2424391535,4470,4470,4470,4460,3629
|
|
20231107,130800,2408189215,4470,4485,4485,4470,3305
|
|
20231107,130700,2393402390,4485,4485,4485,4485,7
|
|
20231107,130600,2393370995,4490,4490,4490,4490,0
|
|
20231107,130500,2393370995,4490,4490,4490,4490,0
|
|
20231107,130400,2393370995,4490,4480,4490,4480,298
|
|
20231107,130300,2392033305,4480,4490,4490,4480,141
|
|
20231107,130200,2391401580,4485,4485,4485,4470,4733
|
|
20231107,130100,2370212065,4490,4490,4490,4480,1425
|
|
20231107,130000,2363816480,4495,4490,4495,4490,170
|
|
20231107,125900,2363052680,4480,4480,4480,4480,20
|
|
20231107,125800,2362963080,4490,4490,4490,4490,500
|
|
20231107,125700,2360718080,4490,4480,4490,4475,480
|
|
20231107,125600,2358567765,4485,4485,4485,4485,50
|
|
20231107,125500,2358343515,4490,4495,4495,4490,3085
|
|
20231107,125400,2344491805,4495,4495,4495,4495,52
|
|
20231107,125300,2344258065,4495,4495,4495,4495,1
|
|
20231107,125200,2344253570,4495,4495,4495,4495,7
|
|
20231107,125100,2344222105,4495,4495,4495,4495,60
|
|
20231107,125000,2343952405,4500,4500,4500,4500,0
|
|
20231107,124900,2343952405,4500,4500,4500,4500,262
|
|
20231107,124800,2342773405,4500,4480,4500,4480,388
|
|
20231107,124700,2341029375,4485,4480,4485,4480,12
|
|
20231107,124600,2340975565,4485,4480,4485,4480,41
|
|
20231107,124500,2340791880,4475,4470,4475,4470,1174
|
|
20231107,124400,2335543295,4470,4465,4470,4465,963
|
|
20231107,124300,2331242440,4465,4470,4470,4465,374
|
|
20231107,124200,2329571235,4475,4470,4475,4470,2
|
|
20231107,124100,2329562290,4450,4460,4460,4450,1706
|
|
20231107,124000,2321969400,4455,4480,4480,4455,6420
|
|
20231107,123900,2293343130,4465,4480,4480,4465,2145
|
|
20231107,123800,2283756745,4475,4475,4475,4475,141
|
|
20231107,123700,2283125770,4480,4480,4480,4480,292
|
|
20231107,123600,2281817610,4485,4475,4515,4475,602
|
|
20231107,123500,2279108400,4470,4470,4470,4470,550
|
|
20231107,123400,2276649900,4470,4470,4470,4470,220
|
|
20231107,123300,2275666500,4465,4475,4475,4465,811
|
|
20231107,123200,2272042930,4465,4465,4465,4465,0
|
|
20231107,123100,2272042930,4465,4465,4465,4465,229
|
|
20231107,123000,2271020445,4465,4465,4465,4465,731
|
|
20231107,122900,2267756530,4455,4470,4470,4455,5747
|
|
20231107,122800,2242124630,4470,4470,4475,4465,2017
|
|
20231107,122700,2233110025,4470,4470,4470,4470,436
|
|
20231107,122600,2231161105,4470,4480,4480,4470,3416
|
|
20231107,122500,2215871470,4480,4480,4490,4480,326
|
|
20231107,122400,2214410470,4480,4480,4490,4480,28
|
|
20231107,122300,2214284970,4490,4505,4505,4490,2022
|
|
20231107,122200,2205196055,4500,4485,4505,4485,3414
|
|
20231107,122100,2189842255,4485,4485,4490,4480,479
|
|
20231107,122000,2187692080,4485,4480,4490,4475,63
|
|
20231107,121900,2187409775,4470,4475,4480,4470,1038
|
|
20231107,121800,2182769290,4475,4470,4475,4470,514
|
|
20231107,121700,2180469700,4465,4460,4480,4460,1532
|
|
20231107,121600,2173622930,4460,4465,4465,4460,1543
|
|
20231107,121500,2166733460,4465,4465,4480,4460,1982
|
|
20231107,121400,2157879790,4465,4465,4465,4465,1542
|
|
20231107,121300,2150994760,4465,4480,4490,4465,6664
|
|
20231107,121200,2121159375,4490,4485,4490,4480,3451
|
|
20231107,121100,2105684130,4490,4490,4490,4490,70
|
|
20231107,121000,2105369830,4490,4495,4495,4490,1849
|
|
20231107,120900,2097067200,4495,4495,4495,4490,1123
|
|
20231107,120800,2092019635,4495,4495,4495,4490,604
|
|
20231107,120700,2089304905,4490,4490,4490,4490,1159
|
|
20231107,120600,2084100995,4490,4485,4495,4485,817
|
|
20231107,120500,2080430930,4485,4505,4505,4485,14038
|
|
20231107,120400,2017335420,4505,4515,4515,4505,139
|
|
20231107,120300,2016708505,4515,4515,4515,4505,2146
|
|
20231107,120200,2007030500,4515,4520,4520,4515,633
|
|
20231107,120100,2004172390,4520,4525,4525,4520,497
|
|
20231107,120000,2001925920,4525,4520,4525,4520,57
|
|
20231107,115900,2001668090,4525,4525,4525,4520,453
|
|
20231107,115800,1999619650,4525,4530,4530,4525,29
|
|
20231107,115700,1999488415,4530,4525,4530,4525,276
|
|
20231107,115600,1998239485,4535,4535,4535,4525,1477
|
|
20231107,115500,1991545965,4530,4535,4535,4530,340
|
|
20231107,115400,1990004300,4540,4540,4540,4540,60
|
|
20231107,115300,1989731900,4540,4540,4540,4535,116
|
|
20231107,115200,1989205710,4545,4535,4545,4535,131
|
|
20231107,115100,1988610955,4530,4530,4530,4530,0
|
|
20231107,115000,1988610955,4530,4540,4540,4530,61
|
|
20231107,114900,1988334095,4540,4540,4540,4540,10
|
|
20231107,114800,1988288695,4530,4530,4530,4530,1
|
|
20231107,114700,1988284165,4545,4545,4545,4540,246
|
|
20231107,114600,1987166345,4535,4525,4535,4510,8232
|
|
20231107,114500,1949972090,4525,4535,4535,4525,3825
|
|
20231107,114400,1932654150,4535,4535,4535,4535,3242
|
|
20231107,114300,1917951680,4535,4545,4545,4535,2643
|
|
20231107,114200,1905952035,4545,4545,4545,4540,1910
|
|
20231107,114100,1897271400,4550,4550,4550,4550,428
|
|
20231107,114000,1895324000,4550,4550,4550,4550,1
|
|
20231107,113900,1895319450,4560,4560,4560,4560,20
|
|
20231107,113800,1895228250,4560,4560,4560,4560,51
|
|
20231107,113700,1894995690,4560,4550,4560,4550,160
|
|
20231107,113600,1894267090,4545,4550,4550,4545,25
|
|
20231107,113500,1894153365,4550,4550,4550,4550,217
|
|
20231107,113400,1893166015,4550,4550,4550,4550,525
|
|
20231107,113300,1890777265,4550,4550,4550,4550,21
|
|
20231107,113200,1890681715,4550,4545,4550,4545,141
|
|
20231107,113100,1890040185,4545,4545,4545,4545,113
|
|
20231107,113000,1889526600,4550,4555,4555,4545,75
|
|
20231107,112900,1889185025,4555,4560,4560,4545,1279
|
|
20231107,112800,1883357670,4560,4560,4560,4560,0
|
|
20231107,112700,1883357670,4560,4560,4560,4560,0
|
|
20231107,112600,1883357670,4560,4555,4560,4555,2
|
|
20231107,112500,1883348555,4580,4550,4580,4550,743
|
|
20231107,112400,1879950415,4545,4540,4545,4540,17
|
|
20231107,112300,1879873225,4540,4540,4545,4540,2414
|
|
20231107,112200,1868913165,4555,4545,4555,4545,811
|
|
20231107,112100,1865223405,4545,4550,4550,4540,6077
|
|
20231107,112000,1837611980,4550,4555,4555,4550,1845
|
|
20231107,111900,1829210530,4560,4560,4560,4555,622
|
|
20231107,111800,1826374795,4560,4560,4560,4555,1480
|
|
20231107,111700,1819626525,4570,4570,4570,4570,101
|
|
20231107,111600,1819164955,4570,4560,4570,4560,928
|
|
20231107,111500,1814928995,4555,4560,4570,4555,1151
|
|
20231107,111400,1809681045,4560,4565,4565,4560,1317
|
|
20231107,111300,1803675445,4565,4565,4565,4565,1104
|
|
20231107,111200,1798635685,4570,4580,4580,4570,2630
|
|
20231107,111100,1786608670,4580,4580,4580,4575,115
|
|
20231107,111000,1786082040,4580,4570,4580,4570,535
|
|
20231107,110900,1783633960,4570,4570,4570,4570,130
|
|
20231107,110800,1783039860,4570,4575,4580,4570,22
|
|
20231107,110700,1782939170,4580,4570,4580,4570,193
|
|
20231107,110600,1782056560,4575,4580,4580,4570,425
|
|
20231107,110500,1780113440,4580,4580,4580,4570,900
|
|
20231107,110400,1775995160,4585,4585,4605,4575,964
|
|
20231107,110300,1771572725,4585,4570,4585,4565,1322
|
|
20231107,110200,1765522045,4570,4575,4575,4570,90
|
|
20231107,110100,1765110570,4575,4585,4585,4575,103
|
|
20231107,110000,1764639035,4585,4585,4585,4585,34
|
|
20231107,105900,1764483145,4585,4580,4585,4570,264
|
|
20231107,105800,1763276425,4580,4570,4580,4565,1006
|
|
20231107,105700,1758671840,4570,4570,4570,4570,99
|
|
20231107,105600,1758219410,4570,4570,4570,4570,1250
|
|
20231107,105500,1752506910,4575,4580,4580,4575,1200
|
|
20231107,105400,1747015910,4580,4580,4580,4580,3
|
|
20231107,105300,1747002170,4585,4585,4585,4585,24
|
|
20231107,105200,1746892130,4575,4575,4575,4575,20
|
|
20231107,105100,1746800630,4575,4575,4575,4575,786
|
|
20231107,105000,1743204680,4575,4580,4580,4575,888
|
|
20231107,104900,1739141165,4575,4590,4590,4575,2296
|
|
20231107,104800,1728621120,4585,4590,4590,4585,2461
|
|
20231107,104700,1717325245,4600,4600,4600,4600,250
|
|
20231107,104600,1716175245,4600,4605,4605,4600,2389
|
|
20231107,104500,1705185345,4605,4595,4605,4595,710
|
|
20231107,104400,1701919715,4590,4595,4595,4585,33
|
|
20231107,104300,1701768385,4595,4600,4600,4595,88
|
|
20231107,104200,1701364000,4595,4585,4600,4585,890
|
|
20231107,104100,1697276245,4595,4580,4595,4580,376
|
|
20231107,104000,1695552545,4580,4580,4580,4580,0
|
|
20231107,103900,1695552545,4580,4585,4585,4580,167
|
|
20231107,103800,1694787100,4585,4585,4590,4585,223
|
|
20231107,103700,1693764640,4590,4575,4590,4575,2051
|
|
20231107,103600,1684351695,4575,4590,4590,4575,3988
|
|
20231107,103500,1666089195,4590,4590,4590,4590,11
|
|
20231107,103400,1666038705,4590,4590,4590,4585,115
|
|
20231107,103300,1665510875,4580,4585,4585,4580,144
|
|
20231107,103200,1664851340,4590,4580,4590,4580,449
|
|
20231107,103100,1662792045,4580,4575,4580,4575,28
|
|
20231107,103000,1662663935,4575,4580,4580,4575,3
|
|
20231107,102900,1662650205,4580,4570,4580,4565,1988
|
|
20231107,102800,1653561705,4580,4580,4580,4570,1650
|
|
20231107,102700,1646017625,4585,4565,4590,4565,1925
|
|
20231107,102600,1637205095,4575,4550,4575,4550,1897
|
|
20231107,102500,1628550000,4550,4550,4550,4550,5
|
|
20231107,102400,1628527250,4550,4560,4560,4550,500
|
|
20231107,102300,1626247840,4545,4560,4560,4545,1274
|
|
20231107,102200,1620447365,4560,4560,4570,4560,687
|
|
20231107,102100,1617309465,4560,4555,4560,4555,169
|
|
20231107,102000,1616539660,4555,4550,4560,4550,677
|
|
20231107,101900,1613457805,4540,4545,4550,4540,2181
|
|
20231107,101800,1603554060,4550,4540,4550,4540,691
|
|
20231107,101700,1600411760,4535,4555,4560,4535,1121
|
|
20231107,101600,1595320355,4555,4555,4560,4545,455
|
|
20231107,101500,1593247825,4535,4565,4570,4535,2391
|
|
20231107,101400,1582381990,4565,4555,4570,4535,1736
|
|
20231107,101300,1574466805,4540,4550,4555,4540,660
|
|
20231107,101200,1571468370,4550,4550,4555,4550,2906
|
|
20231107,101100,1558243570,4550,4530,4555,4530,3052
|
|
20231107,101000,1544360460,4530,4525,4540,4525,1738
|
|
20231107,100900,1536481170,4530,4535,4535,4530,4707
|
|
20231107,100800,1515151870,4535,4550,4550,4535,1995
|
|
20231107,100700,1506090065,4550,4550,4560,4535,2500
|
|
20231107,100600,1494739530,4545,4565,4565,4545,5215
|
|
20231107,100500,1471025095,4555,4560,4560,4555,4802
|
|
20231107,100400,1449142615,4565,4560,4565,4560,659
|
|
20231107,100300,1446135780,4560,4560,4560,4560,225
|
|
20231107,100200,1445109780,4560,4570,4570,4560,363
|
|
20231107,100100,1443454390,4560,4575,4575,4555,1792
|
|
20231107,100000,1435275715,4565,4565,4575,4565,1198
|
|
20231107,095900,1429806755,4565,4565,4565,4560,84
|
|
20231107,095800,1429423645,4560,4560,4570,4560,452
|
|
20231107,095700,1427360630,4560,4560,4560,4550,451
|
|
20231107,095600,1425306010,4555,4555,4560,4545,5364
|
|
20231107,095500,1400904935,4550,4565,4565,4550,2714
|
|
20231107,095400,1388541815,4565,4570,4575,4560,451
|
|
20231107,095300,1386483795,4565,4565,4570,4550,1429
|
|
20231107,095200,1379958380,4565,4555,4565,4540,1917
|
|
20231107,095100,1371236235,4545,4560,4560,4545,1956
|
|
20231107,095000,1362331155,4550,4560,4580,4550,5661
|
|
20231107,094900,1336551745,4565,4565,4570,4535,2522
|
|
20231107,094800,1325061845,4570,4590,4590,4570,611
|
|
20231107,094700,1322269105,4570,4585,4590,4550,10668
|
|
20231107,094600,1273624270,4580,4575,4585,4575,706
|
|
20231107,094500,1270389165,4590,4595,4600,4540,21608
|
|
20231107,094400,1171617230,4595,4590,4605,4590,1254
|
|
20231107,094300,1165857565,4590,4600,4605,4590,1685
|
|
20231107,094200,1158110265,4600,4605,4610,4600,2745
|
|
20231107,094100,1145470410,4600,4595,4600,4590,1856
|
|
20231107,094000,1136939890,4585,4590,4595,4585,7804
|
|
20231107,093900,1101124025,4590,4610,4610,4590,6205
|
|
20231107,093800,1072609810,4610,4605,4620,4600,3314
|
|
20231107,093700,1057363140,4600,4600,4605,4595,1298
|
|
20231107,093600,1051395400,4600,4610,4610,4595,1411
|
|
20231107,093500,1044904515,4605,4615,4620,4605,405
|
|
20231107,093400,1043037820,4625,4625,4625,4615,181
|
|
20231107,093300,1042202395,4625,4620,4635,4610,3315
|
|
20231107,093200,1026867070,4620,4610,4620,4595,1819
|
|
20231107,093100,1018482380,4625,4625,4625,4625,20
|
|
20231107,093000,1018389880,4625,4635,4635,4595,12461
|
|
20231107,092900,960928750,4645,4610,4645,4610,1914
|
|
20231107,092800,952064715,4610,4610,4615,4610,531
|
|
20231107,092700,949614875,4610,4635,4635,4605,1806
|
|
20231107,092600,941257770,4635,4605,4640,4605,680
|
|
20231107,092500,938111385,4605,4630,4630,4605,1195
|
|
20231107,092400,932594750,4630,4625,4635,4625,3855
|
|
20231107,092300,914740515,4620,4605,4625,4595,1902
|
|
20231107,092200,905966385,4605,4630,4630,4605,1245
|
|
20231107,092100,900208185,4630,4620,4640,4600,2551
|
|
20231107,092000,888410380,4600,4610,4620,4600,1100
|
|
20231107,091900,883344100,4615,4635,4635,4615,784
|
|
20231107,091800,879717780,4630,4595,4630,4595,3691
|
|
20231107,091700,862661465,4590,4595,4615,4585,1871
|
|
20231107,091600,854064930,4585,4595,4600,4585,1464
|
|
20231107,091500,847345180,4590,4605,4605,4590,1654
|
|
20231107,091400,839738670,4605,4620,4620,4605,2870
|
|
20231107,091300,826502570,4620,4580,4630,4580,5365
|
|
20231107,091200,801768965,4580,4575,4585,4565,3141
|
|
20231107,091100,787387595,4575,4610,4620,4450,57937
|
|
20231107,091000,523210240,4620,4615,4620,4610,573
|
|
20231107,090900,520567015,4615,4625,4625,4595,9787
|
|
20231107,090800,475464175,4625,4600,4640,4600,6644
|
|
20231107,090700,444740700,4600,4610,4610,4580,7839
|
|
20231107,090600,408742305,4610,4595,4610,4580,8799
|
|
20231107,090500,368273920,4610,4590,4610,4560,20616
|
|
20231107,090400,273816815,4600,4605,4605,4565,17778
|
|
20231107,090300,192198710,4605,4645,4650,4605,18821
|
|
20231107,090200,105202225,4645,4680,4680,4645,4721
|
|
20231107,090100,83198710,4680,4640,4680,4635,6520
|
|
20231107,090000,52787845,4640,4650,4650,4635,10781
|