617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,191300,1888740725,4300,4300,4300,4300,0
|
|
20231109,191200,1888740725,4300,4300,4300,4300,0
|
|
20231109,191100,1888740725,4300,4300,4300,4300,0
|
|
20231109,191000,1888740725,4300,4300,4300,4300,0
|
|
20231109,190900,1888740725,4300,4300,4300,4300,0
|
|
20231109,190800,1888740725,4300,4300,4300,4300,0
|
|
20231109,190700,1888740725,4300,4300,4300,4300,0
|
|
20231109,190600,1888740725,4300,4300,4300,4300,0
|
|
20231109,190500,1888740725,4300,4300,4300,4300,0
|
|
20231109,190400,1888740725,4300,4300,4300,4300,0
|
|
20231109,190300,1888740725,4300,4300,4300,4300,0
|
|
20231109,190200,1888740725,4300,4300,4300,4300,0
|
|
20231109,190100,1888740725,4300,4300,4300,4300,0
|
|
20231109,190000,1888740725,4300,4300,4300,4300,0
|
|
20231109,185900,1888740725,4300,4300,4300,4300,0
|
|
20231109,185800,1888740725,4300,4300,4300,4300,0
|
|
20231109,185700,1888740725,4300,4300,4300,4300,0
|
|
20231109,185600,1888740725,4300,4300,4300,4300,0
|
|
20231109,185500,1888740725,4300,4300,4300,4300,0
|
|
20231109,185400,1888740725,4300,4300,4300,4300,0
|
|
20231109,185300,1888740725,4300,4300,4300,4300,0
|
|
20231109,185200,1888740725,4300,4300,4300,4300,0
|
|
20231109,185100,1888740725,4300,4300,4300,4300,0
|
|
20231109,185000,1888740725,4300,4300,4300,4300,0
|
|
20231109,184900,1888740725,4300,4300,4300,4300,0
|
|
20231109,184800,1888740725,4300,4300,4300,4300,0
|
|
20231109,184700,1888740725,4300,4300,4300,4300,0
|
|
20231109,184600,1888740725,4300,4300,4300,4300,0
|
|
20231109,184500,1888740725,4300,4300,4300,4300,0
|
|
20231109,184400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,184300,1888740725,4300,4300,4300,4300,0
|
|
20231109,184200,1888740725,4300,4300,4300,4300,0
|
|
20231109,184100,1888740725,4300,4300,4300,4300,0
|
|
20231109,184000,1888740725,4300,4300,4300,4300,0
|
|
20231109,183900,1888740725,4300,4300,4300,4300,0
|
|
20231109,183800,1888740725,4300,4300,4300,4300,0
|
|
20231109,183700,1888740725,4300,4300,4300,4300,0
|
|
20231109,183600,1888740725,4300,4300,4300,4300,0
|
|
20231109,183500,1888740725,4300,4300,4300,4300,0
|
|
20231109,183400,1888740725,4300,4300,4300,4300,0
|
|
20231109,183300,1888740725,4300,4300,4300,4300,0
|
|
20231109,183200,1888740725,4300,4300,4300,4300,0
|
|
20231109,183100,1888740725,4300,4300,4300,4300,0
|
|
20231109,183000,1888740725,4300,4300,4300,4300,0
|
|
20231109,182900,1888740725,4300,4300,4300,4300,0
|
|
20231109,182800,1888740725,4300,4300,4300,4300,0
|
|
20231109,182700,1888740725,4300,4300,4300,4300,0
|
|
20231109,182600,1888740725,4300,4300,4300,4300,0
|
|
20231109,182500,1888740725,4300,4300,4300,4300,0
|
|
20231109,182400,1888740725,4300,4300,4300,4300,0
|
|
20231109,182300,1888740725,4300,4300,4300,4300,0
|
|
20231109,182200,1888740725,4300,4300,4300,4300,0
|
|
20231109,182100,1888740725,4300,4300,4300,4300,0
|
|
20231109,182000,1888740725,4300,4300,4300,4300,0
|
|
20231109,181900,1888740725,4300,4300,4300,4300,0
|
|
20231109,181800,1888740725,4300,4300,4300,4300,0
|
|
20231109,181700,1888740725,4300,4300,4300,4300,0
|
|
20231109,181600,1888740725,4300,4300,4300,4300,0
|
|
20231109,181500,1888740725,4300,4300,4300,4300,0
|
|
20231109,181400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,181300,1888740725,4300,4300,4300,4300,0
|
|
20231109,181200,1888740725,4300,4300,4300,4300,0
|
|
20231109,181100,1888740725,4300,4300,4300,4300,0
|
|
20231109,181000,1888740725,4300,4300,4300,4300,0
|
|
20231109,180900,1888740725,4300,4300,4300,4300,0
|
|
20231109,180800,1888740725,4300,4300,4300,4300,0
|
|
20231109,180700,1888740725,4300,4300,4300,4300,0
|
|
20231109,180600,1888740725,4300,4300,4300,4300,0
|
|
20231109,180500,1888740725,4300,4300,4300,4300,0
|
|
20231109,180400,1888740725,4300,4300,4300,4300,0
|
|
20231109,180300,1888740725,4300,4300,4300,4300,0
|
|
20231109,180200,1888740725,4300,4300,4300,4300,0
|
|
20231109,180100,1888740725,4300,4300,4300,4300,0
|
|
20231109,180000,1888740725,4300,4300,4300,4300,0
|
|
20231109,175900,1888740725,4300,4300,4300,4300,0
|
|
20231109,175800,1888740725,4300,4300,4300,4300,0
|
|
20231109,175700,1888740725,4300,4300,4300,4300,0
|
|
20231109,175600,1888740725,4300,4300,4300,4300,0
|
|
20231109,175500,1888740725,4300,4300,4300,4300,0
|
|
20231109,175400,1888740725,4300,4300,4300,4300,0
|
|
20231109,175300,1888740725,4300,4300,4300,4300,0
|
|
20231109,175200,1888740725,4300,4300,4300,4300,0
|
|
20231109,175100,1888740725,4300,4300,4300,4300,0
|
|
20231109,175000,1888740725,4300,4300,4300,4300,0
|
|
20231109,174900,1888740725,4300,4300,4300,4300,0
|
|
20231109,174800,1888740725,4300,4300,4300,4300,0
|
|
20231109,174700,1888740725,4300,4300,4300,4300,0
|
|
20231109,174600,1888740725,4300,4300,4300,4300,0
|
|
20231109,174500,1888740725,4300,4300,4300,4300,0
|
|
20231109,174400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,174300,1888740725,4300,4300,4300,4300,0
|
|
20231109,174200,1888740725,4300,4300,4300,4300,0
|
|
20231109,174100,1888740725,4300,4300,4300,4300,0
|
|
20231109,174000,1888740725,4300,4300,4300,4300,0
|
|
20231109,173900,1888740725,4300,4300,4300,4300,0
|
|
20231109,173800,1888740725,4300,4300,4300,4300,0
|
|
20231109,173700,1888740725,4300,4300,4300,4300,0
|
|
20231109,173600,1888740725,4300,4300,4300,4300,0
|
|
20231109,173500,1888740725,4300,4300,4300,4300,0
|
|
20231109,173400,1888740725,4300,4300,4300,4300,0
|
|
20231109,173300,1888740725,4300,4300,4300,4300,0
|
|
20231109,173200,1888740725,4300,4300,4300,4300,0
|
|
20231109,173100,1888740725,4300,4300,4300,4300,0
|
|
20231109,173000,1888740725,4300,4300,4300,4300,0
|
|
20231109,172900,1888740725,4300,4300,4300,4300,0
|
|
20231109,172800,1888740725,4300,4300,4300,4300,0
|
|
20231109,172700,1888740725,4300,4300,4300,4300,0
|
|
20231109,172600,1888740725,4300,4300,4300,4300,0
|
|
20231109,172500,1888740725,4300,4300,4300,4300,0
|
|
20231109,172400,1888740725,4300,4300,4300,4300,0
|
|
20231109,172300,1888740725,4300,4300,4300,4300,0
|
|
20231109,172200,1888740725,4300,4300,4300,4300,0
|
|
20231109,172100,1888740725,4300,4300,4300,4300,0
|
|
20231109,172000,1888740725,4300,4300,4300,4300,0
|
|
20231109,171900,1888740725,4300,4300,4300,4300,0
|
|
20231109,171800,1888740725,4300,4300,4300,4300,0
|
|
20231109,171700,1888740725,4300,4300,4300,4300,0
|
|
20231109,171600,1888740725,4300,4300,4300,4300,0
|
|
20231109,171500,1888740725,4300,4300,4300,4300,0
|
|
20231109,171400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,171300,1888740725,4300,4300,4300,4300,0
|
|
20231109,171200,1888740725,4300,4300,4300,4300,0
|
|
20231109,171100,1888740725,4300,4300,4300,4300,0
|
|
20231109,171000,1888740725,4300,4300,4300,4300,0
|
|
20231109,170900,1888740725,4300,4300,4300,4300,0
|
|
20231109,170800,1888740725,4300,4300,4300,4300,0
|
|
20231109,170700,1888740725,4300,4300,4300,4300,0
|
|
20231109,170600,1888740725,4300,4300,4300,4300,0
|
|
20231109,170500,1888740725,4300,4300,4300,4300,0
|
|
20231109,170400,1888740725,4300,4300,4300,4300,0
|
|
20231109,170300,1888740725,4300,4300,4300,4300,0
|
|
20231109,170200,1888740725,4300,4300,4300,4300,0
|
|
20231109,170100,1888740725,4300,4300,4300,4300,0
|
|
20231109,170000,1888740725,4300,4300,4300,4300,0
|
|
20231109,165900,1888740725,4300,4300,4300,4300,0
|
|
20231109,165800,1888740725,4300,4300,4300,4300,0
|
|
20231109,165700,1888740725,4300,4300,4300,4300,0
|
|
20231109,165600,1888740725,4300,4300,4300,4300,0
|
|
20231109,165500,1888740725,4300,4300,4300,4300,0
|
|
20231109,165400,1888740725,4300,4300,4300,4300,0
|
|
20231109,165300,1888740725,4300,4300,4300,4300,0
|
|
20231109,165200,1888740725,4300,4300,4300,4300,0
|
|
20231109,165100,1888740725,4300,4300,4300,4300,0
|
|
20231109,165000,1888740725,4300,4300,4300,4300,0
|
|
20231109,164900,1888740725,4300,4300,4300,4300,0
|
|
20231109,164800,1888740725,4300,4300,4300,4300,0
|
|
20231109,164700,1888740725,4300,4300,4300,4300,0
|
|
20231109,164600,1888740725,4300,4300,4300,4300,0
|
|
20231109,164500,1888740725,4300,4300,4300,4300,0
|
|
20231109,164400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,164300,1888740725,4300,4300,4300,4300,0
|
|
20231109,164200,1888740725,4300,4300,4300,4300,0
|
|
20231109,164100,1888740725,4300,4300,4300,4300,0
|
|
20231109,164000,1888740725,4300,4300,4300,4300,0
|
|
20231109,163900,1888740725,4300,4300,4300,4300,0
|
|
20231109,163800,1888740725,4300,4300,4300,4300,0
|
|
20231109,163700,1888740725,4300,4300,4300,4300,0
|
|
20231109,163600,1888740725,4300,4300,4300,4300,0
|
|
20231109,163500,1888740725,4300,4300,4300,4300,0
|
|
20231109,163400,1888740725,4300,4300,4300,4300,0
|
|
20231109,163300,1888740725,4300,4300,4300,4300,0
|
|
20231109,163200,1888740725,4300,4300,4300,4300,0
|
|
20231109,163100,1888740725,4300,4300,4300,4300,0
|
|
20231109,163000,1888740725,4300,4300,4300,4300,0
|
|
20231109,162900,1888740725,4300,4300,4300,4300,0
|
|
20231109,162800,1888740725,4300,4300,4300,4300,0
|
|
20231109,162700,1888740725,4300,4300,4300,4300,0
|
|
20231109,162600,1888740725,4300,4300,4300,4300,0
|
|
20231109,162500,1888740725,4300,4300,4300,4300,0
|
|
20231109,162400,1888740725,4300,4300,4300,4300,0
|
|
20231109,162300,1888740725,4300,4300,4300,4300,0
|
|
20231109,162200,1888740725,4300,4300,4300,4300,0
|
|
20231109,162100,1888740725,4300,4300,4300,4300,0
|
|
20231109,162000,1888740725,4300,4300,4300,4300,0
|
|
20231109,161900,1888740725,4300,4300,4300,4300,0
|
|
20231109,161800,1888740725,4300,4300,4300,4300,0
|
|
20231109,161700,1888740725,4300,4300,4300,4300,0
|
|
20231109,161600,1888740725,4300,4300,4300,4300,0
|
|
20231109,161500,1888740725,4300,4300,4300,4300,0
|
|
20231109,161400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,161300,1888740725,4300,4300,4300,4300,0
|
|
20231109,161200,1888740725,4300,4300,4300,4300,0
|
|
20231109,161100,1888740725,4300,4300,4300,4300,0
|
|
20231109,161000,1888740725,4300,4300,4300,4300,0
|
|
20231109,160900,1888740725,4300,4300,4300,4300,0
|
|
20231109,160800,1888740725,4300,4300,4300,4300,0
|
|
20231109,160700,1888740725,4300,4300,4300,4300,0
|
|
20231109,160600,1888740725,4300,4300,4300,4300,0
|
|
20231109,160500,1888740725,4300,4300,4300,4300,0
|
|
20231109,160400,1888740725,4300,4300,4300,4300,0
|
|
20231109,160300,1888740725,4300,4300,4300,4300,0
|
|
20231109,160200,1888740725,4300,4300,4300,4300,0
|
|
20231109,160100,1888740725,4300,4300,4300,4300,0
|
|
20231109,160000,1888740725,4300,4300,4300,4300,0
|
|
20231109,155900,1888740725,4300,4300,4300,4300,0
|
|
20231109,155800,1888740725,4300,4300,4300,4300,0
|
|
20231109,155700,1888740725,4300,4300,4300,4300,0
|
|
20231109,155600,1888740725,4300,4300,4300,4300,0
|
|
20231109,155500,1888740725,4300,4300,4300,4300,0
|
|
20231109,155400,1888740725,4300,4300,4300,4300,0
|
|
20231109,155300,1888740725,4300,4300,4300,4300,0
|
|
20231109,155200,1888740725,4300,4300,4300,4300,0
|
|
20231109,155100,1888740725,4300,4300,4300,4300,0
|
|
20231109,155000,1888740725,4300,4300,4300,4300,0
|
|
20231109,154900,1888740725,4300,4300,4300,4300,0
|
|
20231109,154800,1888740725,4300,4300,4300,4300,0
|
|
20231109,154700,1888740725,4300,4300,4300,4300,0
|
|
20231109,154600,1888740725,4300,4300,4300,4300,0
|
|
20231109,154500,1888740725,4300,4300,4300,4300,0
|
|
20231109,154400,1888740725,4300,4300,4300,4300,11471
|
|
20231109,154300,1888740725,4300,4300,4300,4300,0
|
|
20231109,154200,1888740725,4300,4300,4300,4300,0
|
|
20231109,154100,1888740725,4300,4300,4300,4300,0
|
|
20231109,154000,1888740725,4300,4300,4300,4300,0
|
|
20231109,153900,1888740725,4300,4300,4300,4300,0
|
|
20231109,153800,1888740725,4300,4300,4300,4300,0
|
|
20231109,153700,1888740725,4300,4300,4300,4300,0
|
|
20231109,153600,1888740725,4300,4300,4300,4300,0
|
|
20231109,153500,1888740725,4300,4300,4300,4300,0
|
|
20231109,153400,1888740725,4300,4300,4300,4300,0
|
|
20231109,153300,1888740725,4300,4300,4300,4300,0
|
|
20231109,153200,1888740725,4300,4300,4300,4300,0
|
|
20231109,153100,1888740725,4300,4300,4300,4300,0
|
|
20231109,153000,1888740725,4300,4300,4300,4300,11471
|
|
20231109,152900,1839415425,4315,4315,4315,4315,0
|
|
20231109,152800,1839415425,4315,4315,4315,4315,0
|
|
20231109,152700,1839415425,4315,4315,4315,4315,0
|
|
20231109,152600,1839415425,4315,4315,4315,4315,0
|
|
20231109,152500,1839415425,4315,4315,4315,4315,0
|
|
20231109,152400,1839415425,4315,4315,4315,4315,0
|
|
20231109,152300,1839415425,4315,4315,4315,4315,0
|
|
20231109,152200,1839415425,4315,4315,4315,4315,0
|
|
20231109,152100,1839415425,4315,4315,4315,4315,0
|
|
20231109,152000,1839415425,4315,4315,4315,4315,0
|
|
20231109,151900,1839415425,4315,4315,4315,4310,1027
|
|
20231109,151800,1834984920,4315,4315,4315,4315,1228
|
|
20231109,151700,1829686100,4315,4320,4320,4315,3167
|
|
20231109,151600,1816005735,4320,4320,4325,4320,3987
|
|
20231109,151500,1798778425,4315,4315,4315,4315,20
|
|
20231109,151400,1798692125,4330,4330,4330,4330,10
|
|
20231109,151300,1798648825,4315,4315,4315,4315,449
|
|
20231109,151200,1796711390,4315,4320,4320,4310,7925
|
|
20231109,151100,1762525030,4325,4315,4325,4315,2789
|
|
20231109,151000,1750481435,4320,4325,4325,4320,1966
|
|
20231109,150900,1741987100,4325,4330,4330,4325,1790
|
|
20231109,150800,1734241400,4330,4335,4335,4325,1722
|
|
20231109,150700,1726789790,4330,4330,4330,4330,34
|
|
20231109,150600,1726642570,4330,4330,4330,4330,1100
|
|
20231109,150500,1721879570,4325,4335,4335,4325,3402
|
|
20231109,150400,1707152840,4335,4335,4335,4335,2507
|
|
20231109,150300,1696284995,4340,4340,4340,4340,120
|
|
20231109,150200,1695764195,4340,4345,4345,4340,2290
|
|
20231109,150100,1685819825,4345,4350,4350,4345,688
|
|
20231109,150000,1682829525,4350,4350,4350,4350,0
|
|
20231109,145900,1682829525,4350,4350,4350,4350,14
|
|
20231109,145800,1682768625,4350,4350,4350,4350,603
|
|
20231109,145700,1680145575,4350,4350,4350,4350,0
|
|
20231109,145600,1680145575,4350,4350,4350,4350,122
|
|
20231109,145500,1679614875,4345,4340,4345,4340,765
|
|
20231109,145400,1676292275,4340,4340,4340,4340,175
|
|
20231109,145300,1675532775,4335,4335,4335,4335,305
|
|
20231109,145200,1674210600,4340,4335,4340,4335,61
|
|
20231109,145100,1673946160,4335,4340,4340,4335,3
|
|
20231109,145000,1673933145,4340,4340,4340,4340,1806
|
|
20231109,144900,1666095105,4340,4340,4340,4340,1100
|
|
20231109,144800,1661321105,4340,4340,4340,4340,50
|
|
20231109,144700,1661104105,4340,4350,4350,4340,766
|
|
20231109,144600,1657778005,4340,4340,4340,4340,44
|
|
20231109,144500,1657587045,4345,4345,4345,4345,1648
|
|
20231109,144400,1650426485,4345,4345,4345,4345,30
|
|
20231109,144300,1650296135,4345,4345,4345,4345,115
|
|
20231109,144200,1649796460,4345,4345,4345,4345,222
|
|
20231109,144100,1648831870,4345,4345,4345,4345,330
|
|
20231109,144000,1647398020,4345,4345,4345,4345,523
|
|
20231109,143900,1645125585,4355,4345,4355,4345,956
|
|
20231109,143800,1640970615,4355,4345,4355,4345,227
|
|
20231109,143700,1639984290,4345,4345,4345,4345,250
|
|
20231109,143600,1638898040,4360,4360,4360,4360,27
|
|
20231109,143500,1638780320,4360,4340,4360,4340,35
|
|
20231109,143400,1638628400,4340,4355,4355,4340,3860
|
|
20231109,143300,1621856765,4365,4355,4365,4355,2
|
|
20231109,143200,1621848045,4350,4350,4350,4350,170
|
|
20231109,143100,1621108545,4350,4350,4350,4350,0
|
|
20231109,143000,1621108545,4350,4350,4350,4350,6
|
|
20231109,142900,1621082445,4350,4350,4350,4350,202
|
|
20231109,142800,1620203745,4350,4345,4350,4340,145
|
|
20231109,142700,1619574140,4345,4345,4345,4345,225
|
|
20231109,142600,1618596515,4340,4345,4350,4340,125
|
|
20231109,142500,1618053295,4345,4345,4350,4345,1357
|
|
20231109,142400,1612157100,4350,4350,4350,4350,0
|
|
20231109,142300,1612157100,4350,4335,4355,4335,691
|
|
20231109,142200,1609161415,4335,4350,4350,4335,10000
|
|
20231109,142100,1565790475,4365,4365,4365,4365,0
|
|
20231109,142000,1565790475,4365,4365,4365,4365,1
|
|
20231109,141900,1565786110,4350,4350,4350,4350,300
|
|
20231109,141800,1564481110,4355,4365,4365,4355,774
|
|
20231109,141700,1561109615,4365,4380,4380,4365,4
|
|
20231109,141600,1561092110,4380,4375,4380,4375,161
|
|
20231109,141500,1560387705,4375,4375,4375,4375,940
|
|
20231109,141400,1556275205,4375,4360,4375,4360,233
|
|
20231109,141300,1555259250,4375,4370,4375,4370,617
|
|
20231109,141200,1552562930,4370,4360,4370,4355,4738
|
|
20231109,141100,1531875600,4355,4355,4355,4355,9
|
|
20231109,141000,1531836405,4355,4355,4355,4355,0
|
|
20231109,140900,1531836405,4355,4350,4355,4350,303
|
|
20231109,140800,1530517855,4355,4355,4355,4355,0
|
|
20231109,140700,1530517855,4355,4350,4355,4350,169
|
|
20231109,140600,1529782610,4345,4345,4345,4345,200
|
|
20231109,140500,1528913610,4345,4345,4355,4345,1832
|
|
20231109,140400,1520953260,4345,4345,4345,4345,373
|
|
20231109,140300,1519332575,4345,4350,4350,4345,2324
|
|
20231109,140200,1509226280,4355,4355,4355,4355,5
|
|
20231109,140100,1509204505,4355,4360,4360,4355,2115
|
|
20231109,140000,1499989070,4360,4360,4360,4360,0
|
|
20231109,135900,1499989070,4360,4360,4360,4360,91
|
|
20231109,135800,1499592310,4370,4370,4370,4370,14
|
|
20231109,135700,1499531130,4370,4370,4370,4360,28
|
|
20231109,135600,1499408780,4370,4365,4370,4365,400
|
|
20231109,135500,1497661980,4365,4365,4365,4365,1587
|
|
20231109,135400,1490734725,4365,4365,4365,4365,347
|
|
20231109,135300,1489220070,4365,4365,4365,4365,232
|
|
20231109,135200,1488207390,4360,4360,4360,4360,50
|
|
20231109,135100,1487989390,4360,4365,4365,4360,543
|
|
20231109,135000,1485619595,4365,4365,4365,4365,1590
|
|
20231109,134900,1478679245,4360,4360,4360,4360,14
|
|
20231109,134800,1478618205,4360,4360,4360,4360,2
|
|
20231109,134700,1478609485,4365,4360,4365,4360,96
|
|
20231109,134600,1478190570,4360,4355,4360,4355,670
|
|
20231109,134500,1475269415,4360,4355,4360,4355,115
|
|
20231109,134400,1474768540,4355,4355,4355,4355,644
|
|
20231109,134300,1471963920,4350,4350,4350,4350,5
|
|
20231109,134200,1471942170,4355,4360,4360,4350,73
|
|
20231109,134100,1471624555,4360,4360,4360,4350,861
|
|
20231109,134000,1467876640,4360,4360,4360,4355,986
|
|
20231109,133900,1463579565,4365,4365,4365,4365,756
|
|
20231109,133800,1460279625,4370,4375,4375,4370,906
|
|
20231109,133700,1456320120,4370,4385,4385,4370,801
|
|
20231109,133600,1452815250,4370,4395,4395,4370,297
|
|
20231109,133500,1451515740,4405,4390,4405,4390,136
|
|
20231109,133400,1450917780,4390,4390,4405,4385,669
|
|
20231109,133300,1447976515,4390,4405,4405,4390,44
|
|
20231109,133200,1447782830,4410,4405,4415,4405,3482
|
|
20231109,133100,1432429350,4405,4410,4410,4395,1257
|
|
20231109,133000,1426890090,4410,4405,4420,4380,2960
|
|
20231109,132900,1413822455,4410,4400,4425,4400,6497
|
|
20231109,132800,1385142060,4400,4380,4400,4375,4583
|
|
20231109,132700,1365014325,4375,4350,4375,4350,5177
|
|
20231109,132600,1342399935,4350,4340,4350,4340,4495
|
|
20231109,132500,1322864395,4335,4335,4335,4335,368
|
|
20231109,132400,1321269115,4335,4335,4335,4335,400
|
|
20231109,132300,1319535115,4340,4340,4340,4340,2
|
|
20231109,132200,1319526435,4340,4340,4340,4340,1197
|
|
20231109,132100,1314331455,4340,4340,4340,4340,0
|
|
20231109,132000,1314331455,4340,4340,4340,4340,129
|
|
20231109,131900,1313771595,4350,4350,4350,4350,0
|
|
20231109,131800,1313771595,4350,4350,4350,4350,1
|
|
20231109,131700,1313767245,4340,4340,4340,4340,327
|
|
20231109,131600,1312348065,4340,4340,4350,4340,61
|
|
20231109,131500,1312083315,4340,4340,4340,4340,10
|
|
20231109,131400,1312039915,4340,4340,4340,4340,69
|
|
20231109,131300,1311740455,4350,4345,4350,4345,250
|
|
20231109,131200,1310653705,4345,4345,4345,4345,0
|
|
20231109,131100,1310653705,4345,4340,4345,4340,1236
|
|
20231109,131000,1305289285,4340,4340,4340,4340,111
|
|
20231109,130900,1304807545,4345,4340,4345,4340,182
|
|
20231109,130800,1304017160,4345,4345,4345,4345,188
|
|
20231109,130700,1303200300,4350,4350,4350,4350,201
|
|
20231109,130600,1302325950,4350,4350,4350,4350,553
|
|
20231109,130500,1299920400,4350,4350,4350,4350,0
|
|
20231109,130400,1299920400,4350,4350,4350,4350,50
|
|
20231109,130300,1299702900,4350,4350,4350,4350,0
|
|
20231109,130200,1299702900,4350,4350,4350,4350,210
|
|
20231109,130100,1298789400,4345,4340,4345,4340,758
|
|
20231109,130000,1295498680,4340,4345,4345,4340,39
|
|
20231109,125900,1295329385,4345,4355,4355,4345,1274
|
|
20231109,125800,1289792345,4350,4350,4350,4350,20
|
|
20231109,125700,1289705345,4350,4355,4355,4350,42
|
|
20231109,125600,1289522635,4350,4350,4350,4350,543
|
|
20231109,125500,1287160585,4350,4350,4350,4350,0
|
|
20231109,125400,1287160585,4350,4365,4365,4350,78
|
|
20231109,125300,1286820785,4365,4365,4365,4365,78
|
|
20231109,125200,1286480315,4365,4365,4365,4365,28
|
|
20231109,125100,1286358095,4360,4360,4360,4360,220
|
|
20231109,125000,1285398895,4365,4360,4365,4360,1683
|
|
20231109,124900,1278061010,4360,4360,4360,4360,63
|
|
20231109,124800,1277786330,4350,4350,4350,4350,5
|
|
20231109,124700,1277764580,4360,4360,4360,4360,738
|
|
20231109,124600,1274546900,4360,4360,4360,4360,29
|
|
20231109,124500,1274420460,4360,4360,4360,4360,10
|
|
20231109,124400,1274376860,4350,4355,4355,4350,14
|
|
20231109,124300,1274315950,4350,4350,4350,4350,0
|
|
20231109,124200,1274315950,4350,4360,4360,4350,2200
|
|
20231109,124100,1264742180,4360,4360,4360,4360,1
|
|
20231109,124000,1264737820,4365,4360,4365,4360,1632
|
|
20231109,123900,1257616640,4365,4365,4365,4365,137
|
|
20231109,123800,1257018635,4365,4365,4365,4360,388
|
|
20231109,123700,1255325140,4360,4360,4360,4360,562
|
|
20231109,123600,1252874820,4360,4360,4360,4360,240
|
|
20231109,123500,1251828420,4360,4360,4365,4360,528
|
|
20231109,123400,1249526280,4360,4360,4360,4360,60
|
|
20231109,123300,1249264680,4355,4360,4360,4355,125
|
|
20231109,123200,1248719690,4360,4350,4360,4350,591
|
|
20231109,123100,1246144935,4350,4360,4360,4350,3
|
|
20231109,123000,1246131875,4350,4350,4350,4350,3096
|
|
20231109,122900,1232664275,4350,4350,4350,4350,1
|
|
20231109,122800,1232659925,4350,4355,4355,4350,8
|
|
20231109,122700,1232625100,4350,4355,4355,4350,1540
|
|
20231109,122600,1225923690,4355,4355,4355,4355,31
|
|
20231109,122500,1225788685,4355,4350,4355,4350,92
|
|
20231109,122400,1225388065,4350,4355,4355,4345,20
|
|
20231109,122300,1225301005,4345,4345,4345,4345,1
|
|
20231109,122200,1225296660,4340,4340,4340,4340,1000
|
|
20231109,122100,1220956660,4340,4340,4340,4340,768
|
|
20231109,122000,1217623540,4340,4345,4345,4340,432
|
|
20231109,121900,1215748110,4340,4340,4340,4340,0
|
|
20231109,121800,1215748110,4340,4340,4340,4335,1699
|
|
20231109,121700,1208375320,4340,4340,4340,4340,0
|
|
20231109,121600,1208375320,4340,4340,4340,4340,0
|
|
20231109,121500,1208375320,4340,4340,4340,4340,102
|
|
20231109,121400,1207932640,4330,4330,4330,4330,50
|
|
20231109,121300,1207716140,4325,4330,4330,4325,595
|
|
20231109,121200,1205142250,4325,4325,4325,4325,25
|
|
20231109,121100,1205034125,4325,4325,4325,4325,33
|
|
20231109,121000,1204891400,4325,4325,4325,4325,567
|
|
20231109,120900,1202439125,4325,4325,4330,4325,19
|
|
20231109,120800,1202356900,4340,4335,4340,4325,4602
|
|
20231109,120700,1182431305,4340,4340,4340,4340,0
|
|
20231109,120600,1182431305,4340,4340,4340,4340,1000
|
|
20231109,120500,1178091305,4345,4345,4345,4345,58
|
|
20231109,120400,1177839295,4360,4360,4360,4360,24
|
|
20231109,120300,1177734655,4345,4355,4355,4345,483
|
|
20231109,120200,1175634210,4355,4355,4355,4355,58
|
|
20231109,120100,1175381620,4355,4355,4355,4355,378
|
|
20231109,120000,1173735430,4355,4355,4355,4355,100
|
|
20231109,115900,1173299930,4355,4365,4365,4355,73
|
|
20231109,115800,1172981300,4365,4365,4365,4365,1
|
|
20231109,115700,1172976935,4360,4355,4360,4355,29
|
|
20231109,115600,1172850500,4355,4355,4355,4355,9
|
|
20231109,115500,1172811305,4345,4345,4345,4345,0
|
|
20231109,115400,1172811305,4345,4345,4345,4345,0
|
|
20231109,115300,1172811305,4345,4345,4345,4345,1
|
|
20231109,115200,1172806960,4355,4345,4355,4345,2
|
|
20231109,115100,1172798260,4345,4345,4345,4345,1
|
|
20231109,115000,1172793915,4345,4340,4345,4340,169
|
|
20231109,114900,1172059645,4340,4340,4345,4340,102
|
|
20231109,114800,1171616500,4345,4345,4345,4345,4
|
|
20231109,114700,1171599120,4345,4345,4345,4340,8
|
|
20231109,114600,1171564390,4340,4340,4340,4340,0
|
|
20231109,114500,1171564390,4340,4340,4340,4340,0
|
|
20231109,114400,1171564390,4340,4345,4345,4340,251
|
|
20231109,114300,1170473800,4345,4360,4360,4345,62
|
|
20231109,114200,1170203495,4360,4360,4360,4360,56
|
|
20231109,114100,1169959335,4355,4355,4360,4350,12
|
|
20231109,114000,1169907075,4340,4360,4360,4340,633
|
|
20231109,113900,1167159135,4360,4345,4360,4340,1160
|
|
20231109,113800,1162122365,4345,4360,4360,4345,12
|
|
20231109,113700,1162070060,4345,4345,4345,4345,403
|
|
20231109,113600,1160319025,4360,4360,4360,4360,2
|
|
20231109,113500,1160310305,4345,4345,4345,4345,201
|
|
20231109,113400,1159436960,4345,4355,4355,4345,1102
|
|
20231109,113300,1154641100,4355,4350,4355,4345,2134
|
|
20231109,113200,1145350885,4350,4340,4350,4340,2
|
|
20231109,113100,1145342195,4335,4345,4345,4335,1541
|
|
20231109,113000,1138653845,4345,4345,4345,4345,213
|
|
20231109,112900,1137728360,4345,4345,4345,4345,114
|
|
20231109,112800,1137233030,4345,4345,4345,4345,1
|
|
20231109,112700,1137228685,4355,4355,4355,4355,1
|
|
20231109,112600,1137224330,4355,4345,4355,4345,9
|
|
20231109,112500,1137185145,4350,4350,4350,4350,10
|
|
20231109,112400,1137141645,4350,4350,4350,4350,0
|
|
20231109,112300,1137141645,4350,4355,4355,4350,1128
|
|
20231109,112200,1132234590,4350,4350,4350,4350,132
|
|
20231109,112100,1131660390,4350,4350,4365,4350,1608
|
|
20231109,112000,1124665550,4355,4355,4355,4355,341
|
|
20231109,111900,1123180495,4355,4355,4355,4355,0
|
|
20231109,111800,1123180495,4355,4355,4355,4355,0
|
|
20231109,111700,1123180495,4355,4355,4355,4355,56
|
|
20231109,111600,1122936615,4355,4355,4355,4355,0
|
|
20231109,111500,1122936615,4355,4355,4355,4350,127
|
|
20231109,111400,1122383630,4350,4355,4355,4350,120
|
|
20231109,111300,1121861585,4355,4355,4355,4355,984
|
|
20231109,111200,1117576265,4355,4355,4355,4355,73
|
|
20231109,111100,1117258350,4355,4355,4355,4355,25
|
|
20231109,111000,1117149475,4360,4360,4360,4360,114
|
|
20231109,110900,1116652435,4360,4360,4360,4355,3
|
|
20231109,110800,1116639360,4355,4355,4360,4355,23
|
|
20231109,110700,1116539165,4360,4360,4360,4360,110
|
|
20231109,110600,1116059565,4360,4365,4365,4360,526
|
|
20231109,110500,1113765200,4370,4370,4370,4370,58
|
|
20231109,110400,1113511740,4370,4365,4370,4365,22
|
|
20231109,110300,1113415705,4370,4370,4370,4370,0
|
|
20231109,110200,1113415705,4370,4370,4370,4370,2
|
|
20231109,110100,1113406965,4365,4365,4365,4365,12
|
|
20231109,110000,1113354585,4350,4350,4365,4350,181
|
|
20231109,105900,1112567220,4350,4355,4365,4350,228
|
|
20231109,105800,1111574285,4355,4355,4355,4355,64
|
|
20231109,105700,1111295565,4360,4370,4370,4360,1501
|
|
20231109,105600,1104741285,4370,4385,4385,4370,2611
|
|
20231109,105500,1093318545,4385,4375,4385,4375,62
|
|
20231109,105400,1093047135,4380,4380,4380,4380,181
|
|
20231109,105300,1092254355,4380,4380,4380,4375,193
|
|
20231109,105200,1091409095,4380,4380,4380,4380,3623
|
|
20231109,105100,1075540355,4380,4390,4390,4380,751
|
|
20231109,105000,1072245165,4390,4410,4420,4390,730
|
|
20231109,104900,1069033585,4405,4380,4405,4380,4538
|
|
20231109,104800,1049098500,4380,4370,4380,4365,4346
|
|
20231109,104700,1030093055,4370,4370,4370,4370,246
|
|
20231109,104600,1029018035,4370,4370,4370,4370,616
|
|
20231109,104500,1026326115,4360,4360,4370,4360,702
|
|
20231109,104400,1023265350,4360,4360,4360,4360,1
|
|
20231109,104300,1023260990,4370,4360,4370,4360,61
|
|
20231109,104200,1022995020,4365,4365,4365,4365,58
|
|
20231109,104100,1022741850,4365,4365,4365,4365,2
|
|
20231109,104000,1022733120,4365,4370,4370,4365,433
|
|
20231109,103900,1020842020,4375,4370,4380,4370,1326
|
|
20231109,103800,1015040965,4375,4375,4375,4375,373
|
|
20231109,103700,1013409090,4365,4365,4370,4365,921
|
|
20231109,103600,1009386215,4365,4355,4365,4355,241
|
|
20231109,103500,1008336315,4360,4360,4360,4360,1
|
|
20231109,103400,1008331955,4360,4350,4365,4350,1200
|
|
20231109,103300,1003098745,4355,4345,4355,4345,116
|
|
20231109,103200,1002594605,4345,4345,4345,4345,20
|
|
20231109,103100,1002507705,4350,4350,4350,4350,84
|
|
20231109,103000,1002142305,4350,4350,4350,4350,260
|
|
20231109,102900,1001011305,4350,4360,4365,4345,4098
|
|
20231109,102800,983171450,4360,4350,4360,4350,1080
|
|
20231109,102700,978469405,4345,4340,4345,4340,2069
|
|
20231109,102600,969481520,4335,4335,4340,4335,101
|
|
20231109,102500,969043435,4330,4330,4330,4325,2231
|
|
20231109,102400,959394305,4325,4330,4330,4325,483
|
|
20231109,102300,957304125,4345,4325,4345,4325,56
|
|
20231109,102200,957060825,4340,4330,4340,4315,1136
|
|
20231109,102100,952139025,4330,4310,4330,4310,1219
|
|
20231109,102000,946882085,4305,4315,4315,4305,2721
|
|
20231109,101900,935156335,4315,4325,4325,4315,62
|
|
20231109,101800,934888450,4325,4325,4325,4325,49
|
|
20231109,101700,934676525,4310,4320,4320,4310,121
|
|
20231109,101600,934154330,4320,4310,4320,4310,32
|
|
20231109,101500,934016285,4310,4315,4320,4310,2328
|
|
20231109,101400,923976510,4320,4315,4320,4315,784
|
|
20231109,101300,920589840,4315,4320,4320,4315,113
|
|
20231109,101200,920102235,4320,4320,4320,4320,6
|
|
20231109,101100,920076315,4320,4315,4320,4315,349
|
|
20231109,101000,918569640,4320,4320,4320,4320,107
|
|
20231109,100900,918107400,4320,4320,4320,4320,552
|
|
20231109,100800,915722760,4320,4320,4325,4320,101
|
|
20231109,100700,915286395,4330,4320,4330,4315,1571
|
|
20231109,100600,908502670,4330,4320,4330,4320,892
|
|
20231109,100500,904647930,4320,4330,4330,4315,1636
|
|
20231109,100400,897580040,4330,4335,4335,4330,597
|
|
20231109,100300,894993930,4335,4335,4335,4330,119
|
|
20231109,100200,894478310,4335,4330,4335,4330,696
|
|
20231109,100100,891463465,4315,4340,4340,4315,1346
|
|
20231109,100000,885639825,4330,4315,4340,4315,1878
|
|
20231109,095900,877524945,4315,4315,4330,4310,3870
|
|
20231109,095800,860817255,4310,4320,4325,4305,8543
|
|
20231109,095700,823972810,4315,4320,4325,4315,789
|
|
20231109,095600,820564675,4320,4325,4330,4320,1282
|
|
20231109,095500,815025420,4325,4325,4325,4325,2699
|
|
20231109,095400,803352245,4325,4330,4340,4325,2929
|
|
20231109,095300,790674065,4330,4335,4335,4330,567
|
|
20231109,095200,788217945,4340,4330,4340,4330,913
|
|
20231109,095100,784262635,4325,4335,4335,4325,3178
|
|
20231109,095000,770497410,4330,4345,4345,4330,6050
|
|
20231109,094900,744260665,4345,4355,4355,4345,2813
|
|
20231109,094800,732021455,4360,4355,4360,4355,190
|
|
20231109,094700,731193470,4355,4365,4365,4355,889
|
|
20231109,094600,727319840,4365,4365,4375,4355,2256
|
|
20231109,094500,717469740,4360,4370,4370,4360,401
|
|
20231109,094400,715717380,4370,4350,4370,4350,841
|
|
20231109,094300,712050655,4355,4360,4365,4350,2856
|
|
20231109,094200,699609555,4355,4355,4360,4350,398
|
|
20231109,094100,697878115,4360,4345,4370,4345,2396
|
|
20231109,094000,687451400,4345,4345,4355,4330,3854
|
|
20231109,093900,670725715,4355,4390,4390,4335,28683
|
|
20231109,093800,545704340,4385,4390,4390,4385,1283
|
|
20231109,093700,540076735,4385,4385,4385,4385,403
|
|
20231109,093600,538309580,4380,4380,4390,4380,2037
|
|
20231109,093500,529387220,4380,4390,4390,4380,1213
|
|
20231109,093400,524073465,4390,4380,4390,4380,3964
|
|
20231109,093300,506685830,4380,4405,4425,4380,12893
|
|
20231109,093200,449965275,4425,4435,4445,4405,16214
|
|
20231109,093100,378192300,4445,4435,4450,4430,12617
|
|
20231109,093000,322162145,4435,4430,4445,4420,8946
|
|
20231109,092900,282494335,4445,4425,4450,4420,12096
|
|
20231109,092800,228788520,4425,4430,4440,4420,7737
|
|
20231109,092700,194504155,4435,4400,4435,4400,6890
|
|
20231109,092600,164092895,4405,4405,4405,4395,6794
|
|
20231109,092500,134205660,4405,4400,4405,4400,637
|
|
20231109,092400,131401885,4405,4400,4405,4400,1000
|
|
20231109,092300,127001515,4405,4405,4415,4405,210
|
|
20231109,092200,126076365,4410,4400,4410,4400,301
|
|
20231109,092100,124748965,4410,4410,4410,4400,302
|
|
20231109,092000,123417155,4410,4410,4410,4410,876
|
|
20231109,091900,119553995,4410,4415,4415,4410,463
|
|
20231109,091800,117512060,4415,4415,4415,4415,29
|
|
20231109,091700,117384025,4415,4395,4415,4395,1380
|
|
20231109,091600,111305825,4395,4400,4400,4395,489
|
|
20231109,091500,109156595,4395,4400,4405,4395,1417
|
|
20231109,091400,102921835,4400,4400,4405,4400,244
|
|
20231109,091300,101847470,4395,4370,4395,4370,2680
|
|
20231109,091200,90097025,4380,4370,4380,4370,277
|
|
20231109,091100,88886500,4370,4365,4370,4360,1452
|
|
20231109,091000,82553905,4370,4370,4375,4360,1443
|
|
20231109,090900,76255015,4370,4375,4380,4370,975
|
|
20231109,090800,71988885,4375,4390,4390,4375,1755
|
|
20231109,090700,64288930,4390,4370,4390,4370,203
|
|
20231109,090600,63400020,4370,4375,4375,4370,467
|
|
20231109,090500,61356915,4375,4375,4380,4375,963
|
|
20231109,090400,57143785,4375,4395,4395,4375,3183
|
|
20231109,090300,43190715,4400,4375,4405,4375,1352
|
|
20231109,090200,37247100,4385,4390,4390,4375,826
|
|
20231109,090100,33629930,4360,4390,4390,4360,1302
|
|
20231109,090000,27952190,4395,4345,4395,4335,6381
|