618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,191400,3025654125,4355,4355,4355,4355,0
|
|
20231108,191300,3025654125,4355,4355,4355,4355,0
|
|
20231108,191200,3025654125,4355,4355,4355,4355,0
|
|
20231108,191100,3025654125,4355,4355,4355,4355,0
|
|
20231108,191000,3025654125,4355,4355,4355,4355,0
|
|
20231108,190900,3025654125,4355,4355,4355,4355,0
|
|
20231108,190800,3025654125,4355,4355,4355,4355,0
|
|
20231108,190700,3025654125,4355,4355,4355,4355,0
|
|
20231108,190600,3025654125,4355,4355,4355,4355,0
|
|
20231108,190500,3025654125,4355,4355,4355,4355,0
|
|
20231108,190400,3025654125,4355,4355,4355,4355,0
|
|
20231108,190300,3025654125,4355,4355,4355,4355,0
|
|
20231108,190200,3025654125,4355,4355,4355,4355,0
|
|
20231108,190100,3025654125,4355,4355,4355,4355,0
|
|
20231108,190000,3025654125,4355,4355,4355,4355,0
|
|
20231108,185900,3025654125,4355,4355,4355,4355,0
|
|
20231108,185800,3025654125,4355,4355,4355,4355,0
|
|
20231108,185700,3025654125,4355,4355,4355,4355,0
|
|
20231108,185600,3025654125,4355,4355,4355,4355,0
|
|
20231108,185500,3025654125,4355,4355,4355,4355,0
|
|
20231108,185400,3025654125,4355,4355,4355,4355,0
|
|
20231108,185300,3025654125,4355,4355,4355,4355,0
|
|
20231108,185200,3025654125,4355,4355,4355,4355,0
|
|
20231108,185100,3025654125,4355,4355,4355,4355,0
|
|
20231108,185000,3025654125,4355,4355,4355,4355,0
|
|
20231108,184900,3025654125,4355,4355,4355,4355,0
|
|
20231108,184800,3025654125,4355,4355,4355,4355,0
|
|
20231108,184700,3025654125,4355,4355,4355,4355,0
|
|
20231108,184600,3025654125,4355,4355,4355,4355,0
|
|
20231108,184500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,184400,3025654125,4355,4355,4355,4355,0
|
|
20231108,184300,3025654125,4355,4355,4355,4355,0
|
|
20231108,184200,3025654125,4355,4355,4355,4355,0
|
|
20231108,184100,3025654125,4355,4355,4355,4355,0
|
|
20231108,184000,3025654125,4355,4355,4355,4355,0
|
|
20231108,183900,3025654125,4355,4355,4355,4355,0
|
|
20231108,183800,3025654125,4355,4355,4355,4355,0
|
|
20231108,183700,3025654125,4355,4355,4355,4355,0
|
|
20231108,183600,3025654125,4355,4355,4355,4355,0
|
|
20231108,183500,3025654125,4355,4355,4355,4355,0
|
|
20231108,183400,3025654125,4355,4355,4355,4355,0
|
|
20231108,183300,3025654125,4355,4355,4355,4355,0
|
|
20231108,183200,3025654125,4355,4355,4355,4355,0
|
|
20231108,183100,3025654125,4355,4355,4355,4355,0
|
|
20231108,183000,3025654125,4355,4355,4355,4355,0
|
|
20231108,182900,3025654125,4355,4355,4355,4355,0
|
|
20231108,182800,3025654125,4355,4355,4355,4355,0
|
|
20231108,182700,3025654125,4355,4355,4355,4355,0
|
|
20231108,182600,3025654125,4355,4355,4355,4355,0
|
|
20231108,182500,3025654125,4355,4355,4355,4355,0
|
|
20231108,182400,3025654125,4355,4355,4355,4355,0
|
|
20231108,182300,3025654125,4355,4355,4355,4355,0
|
|
20231108,182200,3025654125,4355,4355,4355,4355,0
|
|
20231108,182100,3025654125,4355,4355,4355,4355,0
|
|
20231108,182000,3025654125,4355,4355,4355,4355,0
|
|
20231108,181900,3025654125,4355,4355,4355,4355,0
|
|
20231108,181800,3025654125,4355,4355,4355,4355,0
|
|
20231108,181700,3025654125,4355,4355,4355,4355,0
|
|
20231108,181600,3025654125,4355,4355,4355,4355,0
|
|
20231108,181500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,181400,3025654125,4355,4355,4355,4355,0
|
|
20231108,181300,3025654125,4355,4355,4355,4355,0
|
|
20231108,181200,3025654125,4355,4355,4355,4355,0
|
|
20231108,181100,3025654125,4355,4355,4355,4355,0
|
|
20231108,181000,3025654125,4355,4355,4355,4355,0
|
|
20231108,180900,3025654125,4355,4355,4355,4355,0
|
|
20231108,180800,3025654125,4355,4355,4355,4355,0
|
|
20231108,180700,3025654125,4355,4355,4355,4355,0
|
|
20231108,180600,3025654125,4355,4355,4355,4355,0
|
|
20231108,180500,3025654125,4355,4355,4355,4355,0
|
|
20231108,180400,3025654125,4355,4355,4355,4355,0
|
|
20231108,180300,3025654125,4355,4355,4355,4355,0
|
|
20231108,180200,3025654125,4355,4355,4355,4355,0
|
|
20231108,180100,3025654125,4355,4355,4355,4355,0
|
|
20231108,180000,3025654125,4355,4355,4355,4355,0
|
|
20231108,175900,3025654125,4355,4355,4355,4355,0
|
|
20231108,175800,3025654125,4355,4355,4355,4355,0
|
|
20231108,175700,3025654125,4355,4355,4355,4355,0
|
|
20231108,175600,3025654125,4355,4355,4355,4355,0
|
|
20231108,175500,3025654125,4355,4355,4355,4355,0
|
|
20231108,175400,3025654125,4355,4355,4355,4355,0
|
|
20231108,175300,3025654125,4355,4355,4355,4355,0
|
|
20231108,175200,3025654125,4355,4355,4355,4355,0
|
|
20231108,175100,3025654125,4355,4355,4355,4355,0
|
|
20231108,175000,3025654125,4355,4355,4355,4355,0
|
|
20231108,174900,3025654125,4355,4355,4355,4355,0
|
|
20231108,174800,3025654125,4355,4355,4355,4355,0
|
|
20231108,174700,3025654125,4355,4355,4355,4355,0
|
|
20231108,174600,3025654125,4355,4355,4355,4355,0
|
|
20231108,174500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,174400,3025654125,4355,4355,4355,4355,0
|
|
20231108,174300,3025654125,4355,4355,4355,4355,0
|
|
20231108,174200,3025654125,4355,4355,4355,4355,0
|
|
20231108,174100,3025654125,4355,4355,4355,4355,0
|
|
20231108,174000,3025654125,4355,4355,4355,4355,0
|
|
20231108,173900,3025654125,4355,4355,4355,4355,0
|
|
20231108,173800,3025654125,4355,4355,4355,4355,0
|
|
20231108,173700,3025654125,4355,4355,4355,4355,0
|
|
20231108,173600,3025654125,4355,4355,4355,4355,0
|
|
20231108,173500,3025654125,4355,4355,4355,4355,0
|
|
20231108,173400,3025654125,4355,4355,4355,4355,0
|
|
20231108,173300,3025654125,4355,4355,4355,4355,0
|
|
20231108,173200,3025654125,4355,4355,4355,4355,0
|
|
20231108,173100,3025654125,4355,4355,4355,4355,0
|
|
20231108,173000,3025654125,4355,4355,4355,4355,0
|
|
20231108,172900,3025654125,4355,4355,4355,4355,0
|
|
20231108,172800,3025654125,4355,4355,4355,4355,0
|
|
20231108,172700,3025654125,4355,4355,4355,4355,0
|
|
20231108,172600,3025654125,4355,4355,4355,4355,0
|
|
20231108,172500,3025654125,4355,4355,4355,4355,0
|
|
20231108,172400,3025654125,4355,4355,4355,4355,0
|
|
20231108,172300,3025654125,4355,4355,4355,4355,0
|
|
20231108,172200,3025654125,4355,4355,4355,4355,0
|
|
20231108,172100,3025654125,4355,4355,4355,4355,0
|
|
20231108,172000,3025654125,4355,4355,4355,4355,0
|
|
20231108,171900,3025654125,4355,4355,4355,4355,0
|
|
20231108,171800,3025654125,4355,4355,4355,4355,0
|
|
20231108,171700,3025654125,4355,4355,4355,4355,0
|
|
20231108,171600,3025654125,4355,4355,4355,4355,0
|
|
20231108,171500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,171400,3025654125,4355,4355,4355,4355,0
|
|
20231108,171300,3025654125,4355,4355,4355,4355,0
|
|
20231108,171200,3025654125,4355,4355,4355,4355,0
|
|
20231108,171100,3025654125,4355,4355,4355,4355,0
|
|
20231108,171000,3025654125,4355,4355,4355,4355,0
|
|
20231108,170900,3025654125,4355,4355,4355,4355,0
|
|
20231108,170800,3025654125,4355,4355,4355,4355,0
|
|
20231108,170700,3025654125,4355,4355,4355,4355,0
|
|
20231108,170600,3025654125,4355,4355,4355,4355,0
|
|
20231108,170500,3025654125,4355,4355,4355,4355,0
|
|
20231108,170400,3025654125,4355,4355,4355,4355,0
|
|
20231108,170300,3025654125,4355,4355,4355,4355,0
|
|
20231108,170200,3025654125,4355,4355,4355,4355,0
|
|
20231108,170100,3025654125,4355,4355,4355,4355,0
|
|
20231108,170000,3025654125,4355,4355,4355,4355,0
|
|
20231108,165900,3025654125,4355,4355,4355,4355,0
|
|
20231108,165800,3025654125,4355,4355,4355,4355,0
|
|
20231108,165700,3025654125,4355,4355,4355,4355,0
|
|
20231108,165600,3025654125,4355,4355,4355,4355,0
|
|
20231108,165500,3025654125,4355,4355,4355,4355,0
|
|
20231108,165400,3025654125,4355,4355,4355,4355,0
|
|
20231108,165300,3025654125,4355,4355,4355,4355,0
|
|
20231108,165200,3025654125,4355,4355,4355,4355,0
|
|
20231108,165100,3025654125,4355,4355,4355,4355,0
|
|
20231108,165000,3025654125,4355,4355,4355,4355,0
|
|
20231108,164900,3025654125,4355,4355,4355,4355,0
|
|
20231108,164800,3025654125,4355,4355,4355,4355,0
|
|
20231108,164700,3025654125,4355,4355,4355,4355,0
|
|
20231108,164600,3025654125,4355,4355,4355,4355,0
|
|
20231108,164500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,164400,3025654125,4355,4355,4355,4355,0
|
|
20231108,164300,3025654125,4355,4355,4355,4355,0
|
|
20231108,164200,3025654125,4355,4355,4355,4355,0
|
|
20231108,164100,3025654125,4355,4355,4355,4355,0
|
|
20231108,164000,3025654125,4355,4355,4355,4355,0
|
|
20231108,163900,3025654125,4355,4355,4355,4355,0
|
|
20231108,163800,3025654125,4355,4355,4355,4355,0
|
|
20231108,163700,3025654125,4355,4355,4355,4355,0
|
|
20231108,163600,3025654125,4355,4355,4355,4355,0
|
|
20231108,163500,3025654125,4355,4355,4355,4355,0
|
|
20231108,163400,3025654125,4355,4355,4355,4355,0
|
|
20231108,163300,3025654125,4355,4355,4355,4355,0
|
|
20231108,163200,3025654125,4355,4355,4355,4355,0
|
|
20231108,163100,3025654125,4355,4355,4355,4355,0
|
|
20231108,163000,3025654125,4355,4355,4355,4355,0
|
|
20231108,162900,3025654125,4355,4355,4355,4355,0
|
|
20231108,162800,3025654125,4355,4355,4355,4355,0
|
|
20231108,162700,3025654125,4355,4355,4355,4355,0
|
|
20231108,162600,3025654125,4355,4355,4355,4355,0
|
|
20231108,162500,3025654125,4355,4355,4355,4355,0
|
|
20231108,162400,3025654125,4355,4355,4355,4355,0
|
|
20231108,162300,3025654125,4355,4355,4355,4355,0
|
|
20231108,162200,3025654125,4355,4355,4355,4355,0
|
|
20231108,162100,3025654125,4355,4355,4355,4355,0
|
|
20231108,162000,3025654125,4355,4355,4355,4355,0
|
|
20231108,161900,3025654125,4355,4355,4355,4355,0
|
|
20231108,161800,3025654125,4355,4355,4355,4355,0
|
|
20231108,161700,3025654125,4355,4355,4355,4355,0
|
|
20231108,161600,3025654125,4355,4355,4355,4355,0
|
|
20231108,161500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,161400,3025654125,4355,4355,4355,4355,0
|
|
20231108,161300,3025654125,4355,4355,4355,4355,0
|
|
20231108,161200,3025654125,4355,4355,4355,4355,0
|
|
20231108,161100,3025654125,4355,4355,4355,4355,0
|
|
20231108,161000,3025654125,4355,4355,4355,4355,0
|
|
20231108,160900,3025654125,4355,4355,4355,4355,0
|
|
20231108,160800,3025654125,4355,4355,4355,4355,0
|
|
20231108,160700,3025654125,4355,4355,4355,4355,0
|
|
20231108,160600,3025654125,4355,4355,4355,4355,0
|
|
20231108,160500,3025654125,4355,4355,4355,4355,0
|
|
20231108,160400,3025654125,4355,4355,4355,4355,0
|
|
20231108,160300,3025654125,4355,4355,4355,4355,0
|
|
20231108,160200,3025654125,4355,4355,4355,4355,0
|
|
20231108,160100,3025654125,4355,4355,4355,4355,0
|
|
20231108,160000,3025654125,4355,4355,4355,4355,0
|
|
20231108,155900,3025654125,4355,4355,4355,4355,0
|
|
20231108,155800,3025654125,4355,4355,4355,4355,0
|
|
20231108,155700,3025654125,4355,4355,4355,4355,0
|
|
20231108,155600,3025654125,4355,4355,4355,4355,0
|
|
20231108,155500,3025654125,4355,4355,4355,4355,0
|
|
20231108,155400,3025654125,4355,4355,4355,4355,0
|
|
20231108,155300,3025654125,4355,4355,4355,4355,0
|
|
20231108,155200,3025654125,4355,4355,4355,4355,0
|
|
20231108,155100,3025654125,4355,4355,4355,4355,0
|
|
20231108,155000,3025654125,4355,4355,4355,4355,0
|
|
20231108,154900,3025654125,4355,4355,4355,4355,0
|
|
20231108,154800,3025654125,4355,4355,4355,4355,0
|
|
20231108,154700,3025654125,4355,4355,4355,4355,0
|
|
20231108,154600,3025654125,4355,4355,4355,4355,0
|
|
20231108,154500,3025654125,4355,4355,4355,4355,12141
|
|
20231108,154400,3025654125,4355,4355,4355,4355,0
|
|
20231108,154300,3025654125,4355,4355,4355,4355,0
|
|
20231108,154200,3025654125,4355,4355,4355,4355,0
|
|
20231108,154100,3025654125,4355,4355,4355,4355,0
|
|
20231108,154000,3025654125,4355,4355,4355,4355,0
|
|
20231108,153900,3025654125,4355,4355,4355,4355,0
|
|
20231108,153800,3025654125,4355,4355,4355,4355,0
|
|
20231108,153700,3025654125,4355,4355,4355,4355,0
|
|
20231108,153600,3025654125,4355,4355,4355,4355,0
|
|
20231108,153500,3025654125,4355,4355,4355,4355,0
|
|
20231108,153400,3025654125,4355,4355,4355,4355,0
|
|
20231108,153300,3025654125,4355,4355,4355,4355,0
|
|
20231108,153200,3025654125,4355,4355,4355,4355,0
|
|
20231108,153100,3025654125,4355,4355,4355,4355,0
|
|
20231108,153000,3025654125,4355,4355,4355,4355,12141
|
|
20231108,152900,2972780070,4360,4360,4360,4360,0
|
|
20231108,152800,2972780070,4360,4360,4360,4360,0
|
|
20231108,152700,2972780070,4360,4360,4360,4360,0
|
|
20231108,152600,2972780070,4360,4360,4360,4360,0
|
|
20231108,152500,2972780070,4360,4360,4360,4360,0
|
|
20231108,152400,2972780070,4360,4360,4360,4360,0
|
|
20231108,152300,2972780070,4360,4360,4360,4360,0
|
|
20231108,152200,2972780070,4360,4360,4360,4360,0
|
|
20231108,152100,2972780070,4360,4360,4360,4360,0
|
|
20231108,152000,2972780070,4360,4360,4360,4360,0
|
|
20231108,151900,2972780070,4360,4420,4420,4360,16453
|
|
20231108,151800,2900526700,4420,4410,4420,4410,3394
|
|
20231108,151700,2885551040,4405,4385,4405,4380,2984
|
|
20231108,151600,2872457285,4390,4390,4390,4385,1350
|
|
20231108,151500,2866534785,4395,4385,4395,4380,1950
|
|
20231108,151400,2857984575,4385,4395,4395,4385,331
|
|
20231108,151300,2856529960,4390,4375,4390,4375,880
|
|
20231108,151200,2852667065,4380,4385,4385,4375,750
|
|
20231108,151100,2849384065,4375,4380,4395,4375,1375
|
|
20231108,151000,2843353425,4380,4375,4380,4365,998
|
|
20231108,150900,2838987900,4365,4375,4385,4365,6188
|
|
20231108,150800,2811951590,4370,4375,4375,4370,477
|
|
20231108,150700,2809865285,4380,4380,4380,4370,198
|
|
20231108,150600,2808998420,4380,4360,4390,4360,13769
|
|
20231108,150500,2748804080,4360,4370,4375,4360,5500
|
|
20231108,150400,2724777185,4375,4375,4375,4370,792
|
|
20231108,150300,2721316130,4375,4375,4375,4370,1149
|
|
20231108,150200,2716289260,4375,4375,4375,4370,14872
|
|
20231108,150100,2651298375,4375,4385,4385,4370,9673
|
|
20231108,150000,2608994610,4385,4390,4395,4385,319
|
|
20231108,145900,2607594280,4395,4395,4395,4390,737
|
|
20231108,145800,2604355320,4395,4395,4405,4390,1305
|
|
20231108,145700,2598613835,4405,4405,4405,4395,133
|
|
20231108,145600,2598028455,4400,4385,4400,4385,342
|
|
20231108,145500,2596526165,4385,4395,4395,4385,2173
|
|
20231108,145400,2586995110,4385,4395,4395,4385,287
|
|
20231108,145300,2585734195,4395,4385,4395,4375,4496
|
|
20231108,145200,2566030745,4395,4395,4395,4380,1067
|
|
20231108,145100,2561344115,4390,4370,4390,4360,6967
|
|
20231108,145000,2530881355,4370,4380,4380,4365,4665
|
|
20231108,144900,2510490600,4375,4380,4380,4375,3609
|
|
20231108,144800,2494697185,4390,4390,4390,4390,59
|
|
20231108,144700,2494438175,4390,4380,4390,4375,2505
|
|
20231108,144600,2483470635,4380,4395,4395,4375,874
|
|
20231108,144500,2479641460,4390,4400,4400,4390,5505
|
|
20231108,144400,2455439475,4405,4410,4410,4400,1279
|
|
20231108,144300,2449804585,4405,4405,4405,4405,418
|
|
20231108,144200,2447963295,4400,4410,4415,4400,3929
|
|
20231108,144100,2430661570,4410,4405,4410,4400,2160
|
|
20231108,144000,2421155390,4405,4405,4405,4405,569
|
|
20231108,143900,2418648945,4410,4410,4410,4410,64
|
|
20231108,143800,2418366705,4410,4405,4410,4400,4463
|
|
20231108,143700,2398715370,4405,4410,4410,4405,1155
|
|
20231108,143600,2393626780,4410,4415,4415,4410,1742
|
|
20231108,143500,2385943995,4415,4415,4420,4410,484
|
|
20231108,143400,2383807340,4415,4420,4425,4410,3328
|
|
20231108,143300,2369108110,4420,4430,4430,4420,6586
|
|
20231108,143200,2339966840,4435,4435,4440,4435,834
|
|
20231108,143100,2336267550,4435,4455,4455,4435,2989
|
|
20231108,143000,2323008275,4455,4455,4455,4455,143
|
|
20231108,142900,2322371210,4475,4460,4475,4460,26
|
|
20231108,142800,2322255235,4480,4445,4485,4440,3750
|
|
20231108,142700,2305501965,4445,4440,4445,4440,76
|
|
20231108,142600,2305164345,4440,4435,4440,4435,1467
|
|
20231108,142500,2298657100,4435,4440,4440,4435,426
|
|
20231108,142400,2296765860,4440,4440,4440,4440,449
|
|
20231108,142300,2294772300,4440,4440,4440,4440,134
|
|
20231108,142200,2294177340,4445,4445,4445,4435,2398
|
|
20231108,142100,2283530650,4445,4450,4450,4445,1368
|
|
20231108,142000,2277448385,4450,4450,4450,4450,6
|
|
20231108,141900,2277421685,4450,4450,4450,4450,1
|
|
20231108,141800,2277417235,4445,4445,4445,4445,84
|
|
20231108,141700,2277043855,4440,4440,4445,4440,256
|
|
20231108,141600,2275907210,4440,4445,4445,4440,6
|
|
20231108,141500,2275880565,4445,4445,4445,4445,11
|
|
20231108,141400,2275831670,4440,4440,4440,4440,415
|
|
20231108,141300,2273989070,4440,4440,4440,4440,1000
|
|
20231108,141200,2269549070,4440,4440,4440,4440,5
|
|
20231108,141100,2269526870,4440,4445,4445,4440,1719
|
|
20231108,141000,2261891360,4445,4450,4455,4440,833
|
|
20231108,140900,2258191065,4445,4445,4450,4445,598
|
|
20231108,140800,2255532700,4450,4455,4455,4450,338
|
|
20231108,140700,2254027140,4455,4450,4455,4440,7066
|
|
20231108,140600,2222558880,4455,4460,4460,4455,1226
|
|
20231108,140500,2217096020,4460,4460,4465,4455,540
|
|
20231108,140400,2214688970,4460,4460,4460,4460,886
|
|
20231108,140300,2210737410,4460,4460,4465,4460,521
|
|
20231108,140200,2208413695,4460,4470,4470,4460,2558
|
|
20231108,140100,2196996225,4470,4470,4470,4470,55
|
|
20231108,140000,2196750375,4475,4475,4475,4475,160
|
|
20231108,135900,2196034375,4475,4475,4475,4475,1
|
|
20231108,135800,2196029900,4475,4470,4475,4470,105
|
|
20231108,135700,2195560390,4470,4470,4470,4470,1677
|
|
20231108,135600,2188064200,4475,4475,4475,4475,144
|
|
20231108,135500,2187419800,4475,4475,4475,4475,0
|
|
20231108,135400,2187419800,4475,4475,4475,4475,814
|
|
20231108,135300,2183777150,4475,4475,4475,4475,1
|
|
20231108,135200,2183772675,4480,4480,4480,4475,68
|
|
20231108,135100,2183468085,4475,4480,4480,4475,64
|
|
20231108,135000,2183181435,4480,4480,4485,4480,894
|
|
20231108,134900,2179176280,4490,4490,4495,4490,51
|
|
20231108,134800,2178947225,4480,4480,4480,4480,9
|
|
20231108,134700,2178906905,4485,4485,4485,4485,794
|
|
20231108,134600,2175345815,4490,4490,4490,4490,1
|
|
20231108,134500,2175341325,4490,4490,4490,4490,0
|
|
20231108,134400,2175341325,4490,4490,4490,4490,0
|
|
20231108,134300,2175341325,4490,4490,4490,4490,95
|
|
20231108,134200,2174914775,4485,4485,4485,4485,606
|
|
20231108,134100,2172196865,4485,4485,4485,4485,1426
|
|
20231108,134000,2165801255,4480,4485,4485,4480,283
|
|
20231108,133900,2164533065,4485,4470,4485,4470,635
|
|
20231108,133800,2161692645,4480,4480,4480,4480,122
|
|
20231108,133700,2161146085,4480,4480,4485,4475,806
|
|
20231108,133600,2157537035,4475,4475,4475,4475,15
|
|
20231108,133500,2157469910,4480,4475,4480,4475,105
|
|
20231108,133400,2157000010,4475,4470,4480,4470,517
|
|
20231108,133300,2154688350,4470,4465,4470,4465,597
|
|
20231108,133200,2152022355,4465,4450,4465,4445,241
|
|
20231108,133100,2150949980,4445,4465,4465,4440,3484
|
|
20231108,133000,2135431380,4465,4465,4465,4465,23
|
|
20231108,132900,2135328685,4470,4465,4480,4460,322
|
|
20231108,132800,2133890760,4465,4480,4480,4465,2332
|
|
20231108,132700,2123459025,4480,4490,4490,4480,4688
|
|
20231108,132600,2102448225,4490,4495,4495,4490,3699
|
|
20231108,132500,2085837710,4505,4505,4505,4500,52
|
|
20231108,132400,2085603595,4500,4505,4505,4500,1122
|
|
20231108,132300,2080554585,4505,4505,4505,4505,0
|
|
20231108,132200,2080554585,4505,4510,4510,4495,1717
|
|
20231108,132100,2072823575,4495,4495,4495,4495,400
|
|
20231108,132000,2071025575,4495,4495,4495,4495,0
|
|
20231108,131900,2071025575,4495,4495,4500,4495,777
|
|
20231108,131800,2067531460,4495,4500,4500,4495,2745
|
|
20231108,131700,2055188075,4500,4500,4500,4500,338
|
|
20231108,131600,2053667075,4500,4500,4500,4500,6
|
|
20231108,131500,2053640075,4500,4500,4500,4500,14
|
|
20231108,131400,2053577075,4510,4500,4510,4500,11
|
|
20231108,131300,2053527565,4500,4500,4500,4500,191
|
|
20231108,131200,2052668065,4500,4500,4500,4500,91
|
|
20231108,131100,2052258565,4510,4510,4510,4510,17
|
|
20231108,131000,2052181895,4510,4510,4510,4510,1
|
|
20231108,130900,2052177385,4500,4500,4500,4500,20
|
|
20231108,130800,2052087385,4500,4510,4510,4500,2
|
|
20231108,130700,2052078375,4500,4500,4500,4500,2737
|
|
20231108,130600,2039761875,4505,4510,4510,4505,1328
|
|
20231108,130500,2033778235,4510,4510,4510,4510,203
|
|
20231108,130400,2032862705,4520,4515,4520,4515,532
|
|
20231108,130300,2030458510,4515,4515,4515,4515,150
|
|
20231108,130200,2029781260,4525,4525,4525,4525,0
|
|
20231108,130100,2029781260,4525,4515,4525,4515,17
|
|
20231108,130000,2029704395,4530,4530,4530,4530,0
|
|
20231108,125900,2029704395,4530,4530,4530,4530,0
|
|
20231108,125800,2029704395,4530,4530,4530,4530,0
|
|
20231108,125700,2029704395,4530,4520,4530,4515,1679
|
|
20231108,125600,2022111360,4520,4515,4520,4515,141
|
|
20231108,125500,2021474740,4515,4515,4515,4515,0
|
|
20231108,125400,2021474740,4515,4515,4515,4515,0
|
|
20231108,125300,2021474740,4515,4515,4515,4515,0
|
|
20231108,125200,2021474740,4515,4515,4515,4515,1
|
|
20231108,125100,2021470225,4510,4510,4510,4510,92
|
|
20231108,125000,2021055305,4515,4515,4515,4515,0
|
|
20231108,124900,2021055305,4515,4515,4515,4515,2
|
|
20231108,124800,2021046275,4505,4505,4505,4505,151
|
|
20231108,124700,2020366020,4515,4505,4515,4505,684
|
|
20231108,124600,2017284590,4505,4505,4505,4505,1
|
|
20231108,124500,2017280085,4500,4505,4505,4500,2031
|
|
20231108,124400,2008140085,4505,4505,4505,4505,2
|
|
20231108,124300,2008131075,4500,4500,4500,4500,366
|
|
20231108,124200,2006484075,4505,4500,4505,4500,405
|
|
20231108,124100,2004659575,4505,4505,4505,4505,420
|
|
20231108,124000,2002767475,4505,4505,4505,4505,401
|
|
20231108,123900,2000960970,4505,4505,4505,4500,1014
|
|
20231108,123800,1996392960,4500,4505,4505,4500,4620
|
|
20231108,123700,1975601690,4520,4520,4520,4520,0
|
|
20231108,123600,1975601690,4520,4520,4520,4520,0
|
|
20231108,123500,1975601690,4520,4520,4520,4520,1
|
|
20231108,123400,1975597170,4520,4505,4520,4505,51
|
|
20231108,123300,1975367400,4510,4520,4520,4510,505
|
|
20231108,123200,1973089800,4510,4520,4530,4510,55
|
|
20231108,123100,1972841470,4515,4515,4515,4515,10
|
|
20231108,123000,1972796320,4530,4530,4530,4525,31
|
|
20231108,122900,1972655895,4530,4505,4530,4505,753
|
|
20231108,122800,1969248940,4505,4505,4505,4505,1
|
|
20231108,122700,1969244435,4505,4505,4505,4505,180
|
|
20231108,122600,1968433535,4505,4505,4505,4505,61
|
|
20231108,122500,1968158730,4505,4500,4505,4500,33
|
|
20231108,122400,1968010135,4505,4505,4505,4500,161
|
|
20231108,122300,1967285330,4505,4505,4505,4505,6714
|
|
20231108,122200,1937038760,4510,4510,4510,4510,458
|
|
20231108,122100,1934973180,4510,4510,4510,4510,108
|
|
20231108,122000,1934486100,4510,4510,4510,4510,359
|
|
20231108,121900,1932867010,4510,4510,4510,4510,0
|
|
20231108,121800,1932867010,4510,4510,4510,4510,340
|
|
20231108,121700,1931333610,4510,4510,4510,4510,1737
|
|
20231108,121600,1923499740,4520,4510,4520,4510,354
|
|
20231108,121500,1921903165,4510,4510,4510,4510,0
|
|
20231108,121400,1921903165,4510,4510,4510,4510,0
|
|
20231108,121300,1921903165,4510,4515,4515,4510,3535
|
|
20231108,121200,1905957400,4515,4515,4515,4515,330
|
|
20231108,121100,1904467450,4515,4515,4515,4515,66
|
|
20231108,121000,1904169460,4520,4515,4520,4515,53
|
|
20231108,120900,1903930055,4520,4515,4520,4515,402
|
|
20231108,120800,1902114895,4510,4510,4510,4510,0
|
|
20231108,120700,1902114895,4510,4515,4515,4510,218
|
|
20231108,120600,1901131675,4515,4515,4515,4515,1558
|
|
20231108,120500,1894097305,4515,4515,4515,4515,66
|
|
20231108,120400,1893799315,4515,4520,4520,4515,1013
|
|
20231108,120300,1889224345,4520,4520,4520,4520,1
|
|
20231108,120200,1889219825,4520,4520,4520,4520,5
|
|
20231108,120100,1889197225,4525,4525,4525,4525,2
|
|
20231108,120000,1889188175,4525,4525,4525,4525,0
|
|
20231108,115900,1889188175,4525,4525,4525,4525,0
|
|
20231108,115800,1889188175,4525,4525,4525,4525,4
|
|
20231108,115700,1889170075,4530,4530,4530,4530,85
|
|
20231108,115600,1888785025,4530,4530,4530,4530,20
|
|
20231108,115500,1888694425,4530,4530,4530,4530,1
|
|
20231108,115400,1888689895,4535,4535,4535,4535,0
|
|
20231108,115300,1888689895,4535,4535,4535,4535,0
|
|
20231108,115200,1888689895,4535,4535,4535,4535,0
|
|
20231108,115100,1888689895,4535,4530,4535,4530,11
|
|
20231108,115000,1888640060,4515,4515,4515,4515,0
|
|
20231108,114900,1888640060,4515,4520,4520,4515,477
|
|
20231108,114800,1886484505,4520,4520,4520,4520,0
|
|
20231108,114700,1886484505,4520,4530,4530,4520,1729
|
|
20231108,114600,1878668915,4530,4530,4530,4530,0
|
|
20231108,114500,1878668915,4530,4530,4530,4530,2
|
|
20231108,114400,1878659855,4530,4530,4530,4530,25
|
|
20231108,114300,1878546605,4530,4535,4535,4530,1511
|
|
20231108,114200,1871701575,4535,4535,4535,4535,33
|
|
20231108,114100,1871551920,4535,4535,4535,4535,15
|
|
20231108,114000,1871483895,4530,4530,4530,4530,0
|
|
20231108,113900,1871483895,4530,4530,4530,4530,6
|
|
20231108,113800,1871456715,4530,4535,4535,4530,11
|
|
20231108,113700,1871406835,4530,4530,4530,4530,512
|
|
20231108,113600,1869087475,4530,4525,4530,4520,98
|
|
20231108,113500,1868644405,4525,4530,4530,4525,102
|
|
20231108,113400,1868182355,4530,4520,4530,4520,52
|
|
20231108,113300,1867946815,4525,4525,4525,4525,80
|
|
20231108,113200,1867584815,4525,4520,4525,4520,687
|
|
20231108,113100,1864479470,4520,4520,4520,4520,35
|
|
20231108,113000,1864321270,4515,4515,4515,4515,0
|
|
20231108,112900,1864321270,4515,4520,4520,4515,793
|
|
20231108,112800,1860740825,4520,4520,4520,4520,150
|
|
20231108,112700,1860062825,4515,4515,4515,4515,0
|
|
20231108,112600,1860062825,4515,4515,4515,4515,0
|
|
20231108,112500,1860062825,4515,4515,4515,4515,0
|
|
20231108,112400,1860062825,4515,4515,4515,4515,9
|
|
20231108,112300,1860022190,4515,4515,4515,4515,253
|
|
20231108,112200,1858879895,4515,4520,4520,4515,131
|
|
20231108,112100,1858288400,4520,4520,4520,4520,1
|
|
20231108,112000,1858283880,4510,4510,4510,4510,2110
|
|
20231108,111900,1848767780,4510,4520,4520,4510,3
|
|
20231108,111800,1848754230,4510,4510,4510,4510,40
|
|
20231108,111700,1848573830,4515,4515,4515,4515,488
|
|
20231108,111600,1846370510,4515,4515,4515,4515,554
|
|
20231108,111500,1843869200,4515,4510,4515,4510,928
|
|
20231108,111400,1839681390,4515,4515,4520,4515,229
|
|
20231108,111300,1838646955,4520,4520,4520,4520,1
|
|
20231108,111200,1838642435,4515,4515,4515,4515,0
|
|
20231108,111100,1838642435,4515,4515,4515,4515,2862
|
|
20231108,111000,1825720505,4515,4515,4515,4515,614
|
|
20231108,110900,1822948295,4515,4520,4520,4515,713
|
|
20231108,110800,1819729075,4520,4520,4520,4520,882
|
|
20231108,110700,1815742435,4515,4515,4515,4515,305
|
|
20231108,110600,1814365360,4520,4520,4520,4520,0
|
|
20231108,110500,1814365360,4520,4520,4520,4520,10
|
|
20231108,110400,1814320160,4520,4515,4520,4510,1761
|
|
20231108,110300,1806370880,4515,4520,4520,4515,1802
|
|
20231108,110200,1798231570,4520,4520,4520,4520,34
|
|
20231108,110100,1798077890,4520,4520,4520,4520,2
|
|
20231108,110000,1798068850,4520,4530,4530,4520,586
|
|
20231108,105900,1795415670,4530,4530,4530,4530,150
|
|
20231108,105800,1794736170,4535,4535,4535,4535,0
|
|
20231108,105700,1794736170,4535,4530,4535,4530,479
|
|
20231108,105600,1792566295,4530,4530,4530,4515,123
|
|
20231108,105500,1792010535,4530,4515,4530,4515,485
|
|
20231108,105400,1789814000,4515,4535,4535,4515,3889
|
|
20231108,105300,1772219480,4535,4535,4535,4535,65
|
|
20231108,105200,1771924705,4535,4535,4535,4535,107
|
|
20231108,105100,1771439460,4540,4540,4540,4540,0
|
|
20231108,105000,1771439460,4540,4540,4540,4540,62
|
|
20231108,104900,1771157980,4540,4540,4540,4540,10
|
|
20231108,104800,1771112580,4535,4535,4535,4535,0
|
|
20231108,104700,1771112580,4535,4535,4535,4535,265
|
|
20231108,104600,1769910805,4535,4535,4535,4535,0
|
|
20231108,104500,1769910805,4535,4540,4540,4535,1002
|
|
20231108,104400,1765362760,4540,4545,4545,4540,52
|
|
20231108,104300,1765126430,4545,4545,4545,4545,228
|
|
20231108,104200,1764090170,4545,4545,4545,4545,0
|
|
20231108,104100,1764090170,4545,4545,4545,4545,955
|
|
20231108,104000,1759749695,4545,4550,4550,4545,653
|
|
20231108,103900,1756781580,4550,4545,4550,4545,126
|
|
20231108,103800,1756208875,4550,4545,4550,4545,1966
|
|
20231108,103700,1747266310,4545,4550,4550,4545,794
|
|
20231108,103600,1743656980,4555,4540,4555,4540,449
|
|
20231108,103500,1741613975,4540,4540,4540,4535,960
|
|
20231108,103400,1737255680,4545,4555,4555,4545,369
|
|
20231108,103300,1735578020,4555,4545,4555,4545,1018
|
|
20231108,103200,1730947555,4545,4535,4545,4535,184
|
|
20231108,103100,1730112440,4535,4530,4535,4530,447
|
|
20231108,103000,1728087515,4530,4525,4530,4525,685
|
|
20231108,102900,1724987885,4525,4525,4525,4525,53
|
|
20231108,102800,1724748060,4520,4520,4520,4520,453
|
|
20231108,102700,1722700500,4525,4525,4525,4520,343
|
|
20231108,102600,1721148800,4520,4525,4525,4520,53
|
|
20231108,102500,1720908980,4525,4520,4525,4520,156
|
|
20231108,102400,1720203855,4520,4520,4525,4520,306
|
|
20231108,102300,1718820685,4520,4530,4530,4520,1844
|
|
20231108,102200,1710478505,4535,4535,4535,4535,456
|
|
20231108,102100,1708410545,4550,4550,4550,4550,166
|
|
20231108,102000,1707655245,4535,4540,4540,4535,395
|
|
20231108,101900,1705861985,4540,4545,4550,4540,1196
|
|
20231108,101800,1700426125,4550,4550,4550,4540,1043
|
|
20231108,101700,1695684570,4550,4545,4550,4545,2088
|
|
20231108,101600,1686187975,4540,4540,4540,4540,1549
|
|
20231108,101500,1679155515,4540,4540,4545,4540,2006
|
|
20231108,101400,1670048225,4540,4510,4540,4505,1604
|
|
20231108,101300,1662784550,4505,4510,4510,4505,791
|
|
20231108,101200,1659219290,4510,4510,4510,4510,373
|
|
20231108,101100,1657537060,4510,4510,4510,4510,0
|
|
20231108,101000,1657537060,4510,4505,4510,4505,713
|
|
20231108,100900,1654322495,4500,4510,4510,4500,273
|
|
20231108,100800,1653093590,4505,4520,4520,4500,4175
|
|
20231108,100700,1634263635,4520,4520,4520,4520,50
|
|
20231108,100600,1634037635,4520,4520,4520,4515,260
|
|
20231108,100500,1632862615,4520,4515,4520,4515,1157
|
|
20231108,100400,1627634755,4520,4510,4520,4500,1169
|
|
20231108,100300,1622371250,4505,4505,4505,4505,756
|
|
20231108,100200,1618965470,4505,4505,4510,4500,2772
|
|
20231108,100100,1606486220,4505,4515,4520,4505,9634
|
|
20231108,100000,1563022050,4520,4530,4535,4515,8452
|
|
20231108,095900,1524801910,4530,4520,4530,4520,828
|
|
20231108,095800,1521055900,4515,4520,4520,4510,4032
|
|
20231108,095700,1502857340,4520,4520,4525,4520,818
|
|
20231108,095600,1499159915,4520,4550,4550,4515,15677
|
|
20231108,095500,1428130410,4545,4545,4555,4545,1742
|
|
20231108,095400,1420205265,4550,4550,4555,4545,4187
|
|
20231108,095300,1401164675,4555,4555,4555,4545,1265
|
|
20231108,095200,1395411390,4545,4570,4570,4545,4488
|
|
20231108,095100,1374952020,4560,4570,4575,4560,638
|
|
20231108,095000,1372037375,4560,4580,4580,4560,10269
|
|
20231108,094900,1325153405,4570,4570,4590,4565,3407
|
|
20231108,094800,1309568630,4590,4570,4590,4565,6826
|
|
20231108,094700,1278322425,4565,4550,4570,4550,5388
|
|
20231108,094600,1253751090,4565,4540,4565,4535,4603
|
|
20231108,094500,1232845505,4540,4545,4545,4540,502
|
|
20231108,094400,1230566420,4545,4540,4545,4540,5003
|
|
20231108,094300,1207852540,4540,4560,4560,4540,263
|
|
20231108,094200,1206657450,4565,4570,4570,4555,109
|
|
20231108,094100,1206160455,4570,4540,4570,4540,821
|
|
20231108,094000,1202425105,4540,4565,4565,4540,8378
|
|
20231108,093900,1164258535,4565,4565,4570,4565,2205
|
|
20231108,093800,1154188005,4570,4565,4575,4565,665
|
|
20231108,093700,1151149040,4565,4575,4575,4565,428
|
|
20231108,093600,1149193680,4575,4570,4575,4570,230
|
|
20231108,093500,1148142330,4570,4590,4590,4565,2792
|
|
20231108,093400,1135377750,4590,4590,4590,4570,3080
|
|
20231108,093300,1121267000,4590,4600,4600,4590,4346
|
|
20231108,093200,1101294570,4600,4600,4625,4595,17040
|
|
20231108,093100,1022713275,4590,4570,4600,4570,10301
|
|
20231108,093000,975449290,4580,4575,4595,4570,6634
|
|
20231108,092900,945048710,4575,4555,4575,4555,4710
|
|
20231108,092800,923556690,4560,4545,4560,4545,2823
|
|
20231108,092700,910705995,4545,4540,4550,4540,538
|
|
20231108,092600,908261115,4540,4540,4545,4540,836
|
|
20231108,092500,904463930,4540,4540,4540,4535,1010
|
|
20231108,092400,899878675,4545,4535,4545,4530,1583
|
|
20231108,092300,892694155,4535,4540,4545,4535,1415
|
|
20231108,092200,886274905,4555,4550,4560,4540,628
|
|
20231108,092100,883415325,4555,4530,4555,4525,3932
|
|
20231108,092000,865551780,4525,4530,4530,4520,871
|
|
20231108,091900,861612810,4520,4520,4530,4520,4849
|
|
20231108,091800,839668080,4520,4530,4535,4520,2870
|
|
20231108,091700,826677930,4530,4520,4535,4520,1343
|
|
20231108,091600,820602170,4520,4560,4560,4520,15729
|
|
20231108,091500,749268740,4545,4540,4585,4535,15463
|
|
20231108,091400,678839160,4535,4540,4540,4530,16018
|
|
20231108,091300,606203175,4535,4520,4550,4520,22263
|
|
20231108,091200,505192415,4525,4495,4525,4490,10171
|
|
20231108,091100,459279395,4490,4485,4495,4480,1978
|
|
20231108,091000,450399655,4490,4480,4490,4475,2431
|
|
20231108,090900,439506080,4480,4500,4500,4460,16029
|
|
20231108,090800,367710140,4490,4485,4510,4485,31240
|
|
20231108,090700,227207445,4490,4480,4490,4470,3251
|
|
20231108,090600,212640205,4480,4490,4490,4475,2138
|
|
20231108,090500,203070085,4490,4495,4500,4470,8514
|
|
20231108,090400,164908760,4495,4465,4495,4465,5945
|
|
20231108,090300,138231770,4470,4465,4490,4460,2939
|
|
20231108,090200,125081945,4465,4480,4490,4460,1835
|
|
20231108,090100,116867220,4475,4445,4485,4445,4493
|
|
20231108,090000,96768620,4445,4420,4465,4420,21042
|