621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,191700,2353221890,3850,3850,3850,3850,0
|
|
20231109,191600,2353221890,3850,3850,3850,3850,0
|
|
20231109,191500,2353221890,3850,3850,3850,3850,0
|
|
20231109,191400,2353221890,3850,3850,3850,3850,0
|
|
20231109,191300,2353221890,3850,3850,3850,3850,0
|
|
20231109,191200,2353221890,3850,3850,3850,3850,0
|
|
20231109,191100,2353221890,3850,3850,3850,3850,0
|
|
20231109,191000,2353221890,3850,3850,3850,3850,0
|
|
20231109,190900,2353221890,3850,3850,3850,3850,0
|
|
20231109,190800,2353221890,3850,3850,3850,3850,0
|
|
20231109,190700,2353221890,3850,3850,3850,3850,0
|
|
20231109,190600,2353221890,3850,3850,3850,3850,0
|
|
20231109,190500,2353221890,3850,3850,3850,3850,0
|
|
20231109,190400,2353221890,3850,3850,3850,3850,0
|
|
20231109,190300,2353221890,3850,3850,3850,3850,0
|
|
20231109,190200,2353221890,3850,3850,3850,3850,0
|
|
20231109,190100,2353221890,3850,3850,3850,3850,0
|
|
20231109,190000,2353221890,3850,3850,3850,3850,0
|
|
20231109,185900,2353221890,3850,3850,3850,3850,0
|
|
20231109,185800,2353221890,3850,3850,3850,3850,0
|
|
20231109,185700,2353221890,3850,3850,3850,3850,0
|
|
20231109,185600,2353221890,3850,3850,3850,3850,0
|
|
20231109,185500,2353221890,3850,3850,3850,3850,0
|
|
20231109,185400,2353221890,3850,3850,3850,3850,0
|
|
20231109,185300,2353221890,3850,3850,3850,3850,0
|
|
20231109,185200,2353221890,3850,3850,3850,3850,0
|
|
20231109,185100,2353221890,3850,3850,3850,3850,0
|
|
20231109,185000,2353221890,3850,3850,3850,3850,0
|
|
20231109,184900,2353221890,3850,3850,3850,3850,0
|
|
20231109,184800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,184700,2353221890,3850,3850,3850,3850,0
|
|
20231109,184600,2353221890,3850,3850,3850,3850,0
|
|
20231109,184500,2353221890,3850,3850,3850,3850,0
|
|
20231109,184400,2353221890,3850,3850,3850,3850,0
|
|
20231109,184300,2353221890,3850,3850,3850,3850,0
|
|
20231109,184200,2353221890,3850,3850,3850,3850,0
|
|
20231109,184100,2353221890,3850,3850,3850,3850,0
|
|
20231109,184000,2353221890,3850,3850,3850,3850,0
|
|
20231109,183900,2353221890,3850,3850,3850,3850,0
|
|
20231109,183800,2353221890,3850,3850,3850,3850,0
|
|
20231109,183700,2353221890,3850,3850,3850,3850,0
|
|
20231109,183600,2353221890,3850,3850,3850,3850,0
|
|
20231109,183500,2353221890,3850,3850,3850,3850,0
|
|
20231109,183400,2353221890,3850,3850,3850,3850,0
|
|
20231109,183300,2353221890,3850,3850,3850,3850,0
|
|
20231109,183200,2353221890,3850,3850,3850,3850,0
|
|
20231109,183100,2353221890,3850,3850,3850,3850,0
|
|
20231109,183000,2353221890,3850,3850,3850,3850,0
|
|
20231109,182900,2353221890,3850,3850,3850,3850,0
|
|
20231109,182800,2353221890,3850,3850,3850,3850,0
|
|
20231109,182700,2353221890,3850,3850,3850,3850,0
|
|
20231109,182600,2353221890,3850,3850,3850,3850,0
|
|
20231109,182500,2353221890,3850,3850,3850,3850,0
|
|
20231109,182400,2353221890,3850,3850,3850,3850,0
|
|
20231109,182300,2353221890,3850,3850,3850,3850,0
|
|
20231109,182200,2353221890,3850,3850,3850,3850,0
|
|
20231109,182100,2353221890,3850,3850,3850,3850,0
|
|
20231109,182000,2353221890,3850,3850,3850,3850,0
|
|
20231109,181900,2353221890,3850,3850,3850,3850,0
|
|
20231109,181800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,181700,2353221890,3850,3850,3850,3850,0
|
|
20231109,181600,2353221890,3850,3850,3850,3850,0
|
|
20231109,181500,2353221890,3850,3850,3850,3850,0
|
|
20231109,181400,2353221890,3850,3850,3850,3850,0
|
|
20231109,181300,2353221890,3850,3850,3850,3850,0
|
|
20231109,181200,2353221890,3850,3850,3850,3850,0
|
|
20231109,181100,2353221890,3850,3850,3850,3850,0
|
|
20231109,181000,2353221890,3850,3850,3850,3850,0
|
|
20231109,180900,2353221890,3850,3850,3850,3850,0
|
|
20231109,180800,2353221890,3850,3850,3850,3850,0
|
|
20231109,180700,2353221890,3850,3850,3850,3850,0
|
|
20231109,180600,2353221890,3850,3850,3850,3850,0
|
|
20231109,180500,2353221890,3850,3850,3850,3850,0
|
|
20231109,180400,2353221890,3850,3850,3850,3850,0
|
|
20231109,180300,2353221890,3850,3850,3850,3850,0
|
|
20231109,180200,2353221890,3850,3850,3850,3850,0
|
|
20231109,180100,2353221890,3850,3850,3850,3850,0
|
|
20231109,180000,2353221890,3850,3850,3850,3850,0
|
|
20231109,175900,2353221890,3850,3850,3850,3850,0
|
|
20231109,175800,2353221890,3850,3850,3850,3850,0
|
|
20231109,175700,2353221890,3850,3850,3850,3850,0
|
|
20231109,175600,2353221890,3850,3850,3850,3850,0
|
|
20231109,175500,2353221890,3850,3850,3850,3850,0
|
|
20231109,175400,2353221890,3850,3850,3850,3850,0
|
|
20231109,175300,2353221890,3850,3850,3850,3850,0
|
|
20231109,175200,2353221890,3850,3850,3850,3850,0
|
|
20231109,175100,2353221890,3850,3850,3850,3850,0
|
|
20231109,175000,2353221890,3850,3850,3850,3850,0
|
|
20231109,174900,2353221890,3850,3850,3850,3850,0
|
|
20231109,174800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,174700,2353221890,3850,3850,3850,3850,0
|
|
20231109,174600,2353221890,3850,3850,3850,3850,0
|
|
20231109,174500,2353221890,3850,3850,3850,3850,0
|
|
20231109,174400,2353221890,3850,3850,3850,3850,0
|
|
20231109,174300,2353221890,3850,3850,3850,3850,0
|
|
20231109,174200,2353221890,3850,3850,3850,3850,0
|
|
20231109,174100,2353221890,3850,3850,3850,3850,0
|
|
20231109,174000,2353221890,3850,3850,3850,3850,0
|
|
20231109,173900,2353221890,3850,3850,3850,3850,0
|
|
20231109,173800,2353221890,3850,3850,3850,3850,0
|
|
20231109,173700,2353221890,3850,3850,3850,3850,0
|
|
20231109,173600,2353221890,3850,3850,3850,3850,0
|
|
20231109,173500,2353221890,3850,3850,3850,3850,0
|
|
20231109,173400,2353221890,3850,3850,3850,3850,0
|
|
20231109,173300,2353221890,3850,3850,3850,3850,0
|
|
20231109,173200,2353221890,3850,3850,3850,3850,0
|
|
20231109,173100,2353221890,3850,3850,3850,3850,0
|
|
20231109,173000,2353221890,3850,3850,3850,3850,0
|
|
20231109,172900,2353221890,3850,3850,3850,3850,0
|
|
20231109,172800,2353221890,3850,3850,3850,3850,0
|
|
20231109,172700,2353221890,3850,3850,3850,3850,0
|
|
20231109,172600,2353221890,3850,3850,3850,3850,0
|
|
20231109,172500,2353221890,3850,3850,3850,3850,0
|
|
20231109,172400,2353221890,3850,3850,3850,3850,0
|
|
20231109,172300,2353221890,3850,3850,3850,3850,0
|
|
20231109,172200,2353221890,3850,3850,3850,3850,0
|
|
20231109,172100,2353221890,3850,3850,3850,3850,0
|
|
20231109,172000,2353221890,3850,3850,3850,3850,0
|
|
20231109,171900,2353221890,3850,3850,3850,3850,0
|
|
20231109,171800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,171700,2353221890,3850,3850,3850,3850,0
|
|
20231109,171600,2353221890,3850,3850,3850,3850,0
|
|
20231109,171500,2353221890,3850,3850,3850,3850,0
|
|
20231109,171400,2353221890,3850,3850,3850,3850,0
|
|
20231109,171300,2353221890,3850,3850,3850,3850,0
|
|
20231109,171200,2353221890,3850,3850,3850,3850,0
|
|
20231109,171100,2353221890,3850,3850,3850,3850,0
|
|
20231109,171000,2353221890,3850,3850,3850,3850,0
|
|
20231109,170900,2353221890,3850,3850,3850,3850,0
|
|
20231109,170800,2353221890,3850,3850,3850,3850,0
|
|
20231109,170700,2353221890,3850,3850,3850,3850,0
|
|
20231109,170600,2353221890,3850,3850,3850,3850,0
|
|
20231109,170500,2353221890,3850,3850,3850,3850,0
|
|
20231109,170400,2353221890,3850,3850,3850,3850,0
|
|
20231109,170300,2353221890,3850,3850,3850,3850,0
|
|
20231109,170200,2353221890,3850,3850,3850,3850,0
|
|
20231109,170100,2353221890,3850,3850,3850,3850,0
|
|
20231109,170000,2353221890,3850,3850,3850,3850,0
|
|
20231109,165900,2353221890,3850,3850,3850,3850,0
|
|
20231109,165800,2353221890,3850,3850,3850,3850,0
|
|
20231109,165700,2353221890,3850,3850,3850,3850,0
|
|
20231109,165600,2353221890,3850,3850,3850,3850,0
|
|
20231109,165500,2353221890,3850,3850,3850,3850,0
|
|
20231109,165400,2353221890,3850,3850,3850,3850,0
|
|
20231109,165300,2353221890,3850,3850,3850,3850,0
|
|
20231109,165200,2353221890,3850,3850,3850,3850,0
|
|
20231109,165100,2353221890,3850,3850,3850,3850,0
|
|
20231109,165000,2353221890,3850,3850,3850,3850,0
|
|
20231109,164900,2353221890,3850,3850,3850,3850,0
|
|
20231109,164800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,164700,2353221890,3850,3850,3850,3850,0
|
|
20231109,164600,2353221890,3850,3850,3850,3850,0
|
|
20231109,164500,2353221890,3850,3850,3850,3850,0
|
|
20231109,164400,2353221890,3850,3850,3850,3850,0
|
|
20231109,164300,2353221890,3850,3850,3850,3850,0
|
|
20231109,164200,2353221890,3850,3850,3850,3850,0
|
|
20231109,164100,2353221890,3850,3850,3850,3850,0
|
|
20231109,164000,2353221890,3850,3850,3850,3850,0
|
|
20231109,163900,2353221890,3850,3850,3850,3850,0
|
|
20231109,163800,2353221890,3850,3850,3850,3850,0
|
|
20231109,163700,2353221890,3850,3850,3850,3850,0
|
|
20231109,163600,2353221890,3850,3850,3850,3850,0
|
|
20231109,163500,2353221890,3850,3850,3850,3850,0
|
|
20231109,163400,2353221890,3850,3850,3850,3850,0
|
|
20231109,163300,2353221890,3850,3850,3850,3850,0
|
|
20231109,163200,2353221890,3850,3850,3850,3850,0
|
|
20231109,163100,2353221890,3850,3850,3850,3850,0
|
|
20231109,163000,2353221890,3850,3850,3850,3850,0
|
|
20231109,162900,2353221890,3850,3850,3850,3850,0
|
|
20231109,162800,2353221890,3850,3850,3850,3850,0
|
|
20231109,162700,2353221890,3850,3850,3850,3850,0
|
|
20231109,162600,2353221890,3850,3850,3850,3850,0
|
|
20231109,162500,2353221890,3850,3850,3850,3850,0
|
|
20231109,162400,2353221890,3850,3850,3850,3850,0
|
|
20231109,162300,2353221890,3850,3850,3850,3850,0
|
|
20231109,162200,2353221890,3850,3850,3850,3850,0
|
|
20231109,162100,2353221890,3850,3850,3850,3850,0
|
|
20231109,162000,2353221890,3850,3850,3850,3850,0
|
|
20231109,161900,2353221890,3850,3850,3850,3850,0
|
|
20231109,161800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,161700,2353221890,3850,3850,3850,3850,0
|
|
20231109,161600,2353221890,3850,3850,3850,3850,0
|
|
20231109,161500,2353221890,3850,3850,3850,3850,0
|
|
20231109,161400,2353221890,3850,3850,3850,3850,0
|
|
20231109,161300,2353221890,3850,3850,3850,3850,0
|
|
20231109,161200,2353221890,3850,3850,3850,3850,0
|
|
20231109,161100,2353221890,3850,3850,3850,3850,0
|
|
20231109,161000,2353221890,3850,3850,3850,3850,0
|
|
20231109,160900,2353221890,3850,3850,3850,3850,0
|
|
20231109,160800,2353221890,3850,3850,3850,3850,0
|
|
20231109,160700,2353221890,3850,3850,3850,3850,0
|
|
20231109,160600,2353221890,3850,3850,3850,3850,0
|
|
20231109,160500,2353221890,3850,3850,3850,3850,0
|
|
20231109,160400,2353221890,3850,3850,3850,3850,0
|
|
20231109,160300,2353221890,3850,3850,3850,3850,0
|
|
20231109,160200,2353221890,3850,3850,3850,3850,0
|
|
20231109,160100,2353221890,3850,3850,3850,3850,0
|
|
20231109,160000,2353221890,3850,3850,3850,3850,0
|
|
20231109,155900,2353221890,3850,3850,3850,3850,0
|
|
20231109,155800,2353221890,3850,3850,3850,3850,0
|
|
20231109,155700,2353221890,3850,3850,3850,3850,0
|
|
20231109,155600,2353221890,3850,3850,3850,3850,0
|
|
20231109,155500,2353221890,3850,3850,3850,3850,0
|
|
20231109,155400,2353221890,3850,3850,3850,3850,0
|
|
20231109,155300,2353221890,3850,3850,3850,3850,0
|
|
20231109,155200,2353221890,3850,3850,3850,3850,0
|
|
20231109,155100,2353221890,3850,3850,3850,3850,0
|
|
20231109,155000,2353221890,3850,3850,3850,3850,0
|
|
20231109,154900,2353221890,3850,3850,3850,3850,0
|
|
20231109,154800,2353221890,3850,3850,3850,3850,21236
|
|
20231109,154700,2353221890,3850,3850,3850,3850,0
|
|
20231109,154600,2353221890,3850,3850,3850,3850,0
|
|
20231109,154500,2353221890,3850,3850,3850,3850,0
|
|
20231109,154400,2353221890,3850,3850,3850,3850,0
|
|
20231109,154300,2353221890,3850,3850,3850,3850,0
|
|
20231109,154200,2353221890,3850,3850,3850,3850,0
|
|
20231109,154100,2353221890,3850,3850,3850,3850,0
|
|
20231109,154000,2353221890,3850,3850,3850,3850,0
|
|
20231109,153900,2353221890,3850,3850,3850,3850,0
|
|
20231109,153800,2353221890,3850,3850,3850,3850,0
|
|
20231109,153700,2353221890,3850,3850,3850,3850,0
|
|
20231109,153600,2353221890,3850,3850,3850,3850,0
|
|
20231109,153500,2353221890,3850,3850,3850,3850,0
|
|
20231109,153400,2353221890,3850,3850,3850,3850,0
|
|
20231109,153300,2353221890,3850,3850,3850,3850,0
|
|
20231109,153200,2353221890,3850,3850,3850,3850,0
|
|
20231109,153100,2353221890,3850,3850,3850,3850,0
|
|
20231109,153000,2353221890,3850,3850,3850,3850,21236
|
|
20231109,152900,2271463290,3860,3860,3860,3860,0
|
|
20231109,152800,2271463290,3860,3860,3860,3860,0
|
|
20231109,152700,2271463290,3860,3860,3860,3860,0
|
|
20231109,152600,2271463290,3860,3860,3860,3860,0
|
|
20231109,152500,2271463290,3860,3860,3860,3860,0
|
|
20231109,152400,2271463290,3860,3860,3860,3860,0
|
|
20231109,152300,2271463290,3860,3860,3860,3860,0
|
|
20231109,152200,2271463290,3860,3860,3860,3860,0
|
|
20231109,152100,2271463290,3860,3860,3860,3860,0
|
|
20231109,152000,2271463290,3860,3860,3860,3860,0
|
|
20231109,151900,2271463290,3860,3860,3865,3850,749
|
|
20231109,151800,2268571440,3860,3855,3860,3855,487
|
|
20231109,151700,2266693565,3855,3860,3860,3835,1613
|
|
20231109,151600,2260505505,3835,3825,3850,3825,6227
|
|
20231109,151500,2236651540,3825,3830,3830,3825,647
|
|
20231109,151400,2234176255,3830,3830,3835,3830,2102
|
|
20231109,151300,2226123650,3835,3840,3840,3835,290
|
|
20231109,151200,2225010740,3840,3840,3850,3840,626
|
|
20231109,151100,2222606405,3840,3840,3840,3830,503
|
|
20231109,151000,2220678200,3840,3840,3840,3840,207
|
|
20231109,150900,2219883320,3840,3835,3840,3835,607
|
|
20231109,150800,2217555295,3835,3835,3845,3835,602
|
|
20231109,150700,2215245975,3845,3845,3845,3840,285
|
|
20231109,150600,2214151165,3845,3835,3845,3835,447
|
|
20231109,150500,2212435150,3835,3830,3900,3825,6472
|
|
20231109,150400,2187440930,3830,3825,3830,3825,1126
|
|
20231109,150300,2183131390,3820,3820,3830,3815,1558
|
|
20231109,150200,2177178350,3820,3830,3830,3820,1885
|
|
20231109,150100,2169971980,3825,3835,3835,3825,855
|
|
20231109,150000,2166699240,3835,3825,3835,3825,486
|
|
20231109,145900,2164836045,3835,3835,3835,3835,175
|
|
20231109,145800,2164164920,3825,3835,3835,3825,336
|
|
20231109,145700,2162877360,3825,3835,3835,3825,865
|
|
20231109,145600,2159565965,3835,3835,3835,3830,380
|
|
20231109,145500,2158109165,3835,3825,3835,3825,563
|
|
20231109,145400,2155954650,3825,3825,3830,3820,877
|
|
20231109,145300,2152598945,3825,3820,3825,3815,2423
|
|
20231109,145200,2143341870,3815,3830,3830,3810,1226
|
|
20231109,145100,2138664145,3825,3825,3830,3810,3334
|
|
20231109,145000,2125945960,3820,3835,3835,3820,16596
|
|
20231109,144900,2062510715,3825,3840,3840,3825,7587
|
|
20231109,144800,2033473900,3840,3845,3845,3825,7807
|
|
20231109,144700,2003546240,3845,3845,3845,3840,285
|
|
20231109,144600,2002450540,3845,3845,3845,3840,589
|
|
20231109,144500,2000187070,3845,3850,3850,3840,172
|
|
20231109,144400,1999525320,3840,3845,3850,3840,1289
|
|
20231109,144300,1994572280,3850,3845,3850,3845,433
|
|
20231109,144200,1992905820,3840,3845,3850,3840,1440
|
|
20231109,144100,1987368425,3845,3840,3845,3835,1377
|
|
20231109,144000,1982079995,3840,3840,3840,3840,130
|
|
20231109,143900,1981580795,3840,3840,3845,3840,390
|
|
20231109,143800,1980082325,3835,3840,3845,3835,2503
|
|
20231109,143700,1970482340,3835,3845,3845,3835,1410
|
|
20231109,143600,1965072845,3845,3845,3845,3835,10543
|
|
20231109,143500,1924588230,3850,3850,3850,3845,7224
|
|
20231109,143400,1896799295,3855,3855,3860,3850,1854
|
|
20231109,143300,1889652130,3850,3855,3855,3850,430
|
|
20231109,143200,1887995600,3855,3855,3855,3850,402
|
|
20231109,143100,1886446700,3855,3855,3855,3850,764
|
|
20231109,143000,1883504150,3855,3855,3855,3850,1281
|
|
20231109,142900,1878567565,3855,3855,3855,3850,154
|
|
20231109,142800,1877974020,3855,3855,3855,3855,319
|
|
20231109,142700,1876744275,3855,3855,3860,3850,404
|
|
20231109,142600,1875186500,3860,3860,3860,3855,1409
|
|
20231109,142500,1869750260,3860,3860,3860,3860,466
|
|
20231109,142400,1867951500,3860,3860,3860,3855,312
|
|
20231109,142300,1866747305,3860,3860,3860,3855,235
|
|
20231109,142200,1865840510,3855,3855,3855,3850,200
|
|
20231109,142100,1865069635,3855,3860,3860,3855,467
|
|
20231109,142000,1863268000,3860,3855,3860,3855,106
|
|
20231109,141900,1862859095,3855,3855,3855,3850,214
|
|
20231109,141800,1862034250,3855,3860,3860,3855,335
|
|
20231109,141700,1860742665,3860,3850,3860,3850,621
|
|
20231109,141600,1858351615,3850,3865,3865,3850,3136
|
|
20231109,141500,1846271105,3865,3860,3865,3860,267
|
|
20231109,141400,1845239900,3860,3865,3865,3855,1365
|
|
20231109,141300,1839976195,3865,3865,3865,3865,135
|
|
20231109,141200,1839454420,3865,3865,3865,3865,95
|
|
20231109,141100,1839087245,3855,3865,3865,3855,877
|
|
20231109,141000,1835701620,3865,3865,3865,3865,108
|
|
20231109,140900,1835284200,3865,3860,3865,3850,309
|
|
20231109,140800,1834091640,3860,3855,3860,3855,121
|
|
20231109,140700,1833624810,3855,3850,3855,3845,797
|
|
20231109,140600,1830556325,3850,3850,3850,3845,316
|
|
20231109,140500,1829339850,3850,3840,3850,3840,1013
|
|
20231109,140400,1825449470,3840,3845,3850,3840,543
|
|
20231109,140300,1823363005,3850,3840,3850,3840,196
|
|
20231109,140200,1822608425,3840,3845,3845,3840,3501
|
|
20231109,140100,1809147085,3850,3850,3850,3850,1488
|
|
20231109,140000,1803418285,3850,3850,3850,3850,289
|
|
20231109,135900,1802305635,3850,3850,3850,3845,1424
|
|
20231109,135800,1796824360,3855,3850,3855,3850,190
|
|
20231109,135700,1796092420,3855,3850,3855,3850,2090
|
|
20231109,135600,1788045345,3850,3850,3850,3845,168
|
|
20231109,135500,1787398670,3850,3850,3850,3850,134
|
|
20231109,135400,1786882770,3845,3855,3855,3845,6741
|
|
20231109,135300,1760934795,3860,3860,3860,3860,93
|
|
20231109,135200,1760575815,3855,3860,3860,3855,2927
|
|
20231109,135100,1749291595,3860,3860,3865,3860,202
|
|
20231109,135000,1748511400,3860,3860,3860,3860,277
|
|
20231109,134900,1747442180,3855,3860,3860,3855,249
|
|
20231109,134800,1746481665,3860,3860,3865,3860,1872
|
|
20231109,134700,1739248615,3860,3870,3870,3860,3533
|
|
20231109,134600,1725606550,3870,3865,3870,3865,1822
|
|
20231109,134500,1718555635,3870,3870,3870,3870,103
|
|
20231109,134400,1718157025,3870,3865,3870,3865,458
|
|
20231109,134300,1716385910,3870,3870,3870,3870,150
|
|
20231109,134200,1715805410,3870,3865,3880,3865,1070
|
|
20231109,134100,1711665185,3865,3860,3865,3860,3502
|
|
20231109,134000,1698147065,3860,3860,3860,3860,201
|
|
20231109,133900,1697371205,3860,3865,3870,3860,2187
|
|
20231109,133800,1688924180,3865,3875,3875,3860,3136
|
|
20231109,133700,1676804420,3875,3870,3875,3870,486
|
|
20231109,133600,1674922170,3865,3875,3875,3865,130
|
|
20231109,133500,1674418670,3875,3870,3875,3870,448
|
|
20231109,133400,1672684395,3875,3875,3875,3875,310
|
|
20231109,133300,1671483145,3875,3875,3880,3875,170
|
|
20231109,133200,1670823805,3875,3875,3875,3875,285
|
|
20231109,133100,1669719430,3870,3875,3875,3870,256
|
|
20231109,133000,1668728055,3880,3885,3890,3880,503
|
|
20231109,132900,1666775705,3885,3880,3885,3875,133
|
|
20231109,132800,1666259575,3875,3880,3880,3875,28
|
|
20231109,132700,1666151060,3880,3875,3880,3870,327
|
|
20231109,132600,1664883750,3875,3875,3875,3870,247
|
|
20231109,132500,1663926745,3870,3875,3875,3870,992
|
|
20231109,132400,1660082750,3875,3875,3875,3870,1588
|
|
20231109,132300,1653934095,3875,3880,3880,3875,91
|
|
20231109,132200,1653581140,3880,3880,3880,3880,184
|
|
20231109,132100,1652867220,3880,3880,3880,3875,425
|
|
20231109,132000,1651218345,3880,3890,3890,3880,1420
|
|
20231109,131900,1645708010,3890,3890,3890,3890,200
|
|
20231109,131800,1644930010,3885,3890,3895,3885,157
|
|
20231109,131700,1644318910,3895,3890,3895,3890,163
|
|
20231109,131600,1643684785,3895,3890,3895,3885,2697
|
|
20231109,131500,1633180335,3890,3890,3895,3890,593
|
|
20231109,131400,1630873085,3885,3895,3895,3885,5019
|
|
20231109,131300,1611325260,3895,3880,3895,3880,4615
|
|
20231109,131200,1593358575,3880,3885,3890,3875,1933
|
|
20231109,131100,1585865285,3885,3880,3885,3880,130
|
|
20231109,131000,1585360360,3880,3885,3885,3880,97
|
|
20231109,130900,1584983615,3880,3885,3885,3880,426
|
|
20231109,130800,1583329805,3885,3885,3890,3880,191
|
|
20231109,130700,1582588010,3890,3895,3895,3890,256
|
|
20231109,130600,1581591790,3895,3885,3895,3885,514
|
|
20231109,130500,1579590485,3890,3890,3890,3890,1025
|
|
20231109,130400,1575603235,3890,3885,3890,3885,1599
|
|
20231109,130300,1569388610,3885,3880,3885,3875,476
|
|
20231109,130200,1567542765,3880,3880,3880,3880,628
|
|
20231109,130100,1565106125,3880,3885,3885,3875,345
|
|
20231109,130000,1563766910,3885,3880,3885,3880,199
|
|
20231109,125900,1562994305,3885,3885,3885,3885,103
|
|
20231109,125800,1562594150,3880,3880,3880,3880,27
|
|
20231109,125700,1562489390,3890,3890,3890,3885,1139
|
|
20231109,125600,1558060150,3890,3880,3890,3880,525
|
|
20231109,125500,1556018640,3885,3890,3890,3885,1772
|
|
20231109,125400,1549126485,3890,3880,3890,3880,1851
|
|
20231109,125300,1541943155,3880,3880,3880,3875,200
|
|
20231109,125200,1541167280,3880,3880,3880,3880,5
|
|
20231109,125100,1541147880,3880,3875,3885,3875,880
|
|
20231109,125000,1537731910,3870,3875,3875,3870,79
|
|
20231109,124900,1537425905,3875,3885,3885,3875,326
|
|
20231109,124800,1536162455,3885,3870,3890,3865,3974
|
|
20231109,124700,1520763305,3865,3865,3865,3865,22
|
|
20231109,124600,1520678275,3870,3870,3870,3870,209
|
|
20231109,124500,1519869445,3865,3870,3870,3865,375
|
|
20231109,124400,1518418570,3870,3870,3870,3870,143
|
|
20231109,124300,1517865160,3870,3870,3870,3865,194
|
|
20231109,124200,1517114555,3870,3870,3870,3870,299
|
|
20231109,124100,1515957425,3870,3870,3870,3870,1
|
|
20231109,124000,1515953555,3865,3870,3870,3865,124
|
|
20231109,123900,1515473795,3870,3875,3875,3870,428
|
|
20231109,123800,1513816410,3870,3875,3875,3870,158
|
|
20231109,123700,1513204315,3875,3875,3875,3875,200
|
|
20231109,123600,1512429315,3875,3870,3875,3870,187
|
|
20231109,123500,1511705615,3870,3875,3875,3865,627
|
|
20231109,123400,1509281605,3870,3870,3870,3870,900
|
|
20231109,123300,1505798605,3870,3865,3870,3860,653
|
|
20231109,123200,1503274210,3865,3865,3865,3865,74
|
|
20231109,123100,1502988200,3850,3860,3860,3850,2245
|
|
20231109,123000,1494337005,3865,3855,3875,3855,18240
|
|
20231109,122900,1424016355,3855,3850,3855,3850,283
|
|
20231109,122800,1422925890,3845,3855,3855,3840,6775
|
|
20231109,122700,1396874175,3855,3880,3880,3850,25457
|
|
20231109,122600,1298632940,3880,3880,3880,3880,379
|
|
20231109,122500,1297162420,3880,3880,3880,3875,187
|
|
20231109,122400,1296436985,3880,3880,3880,3880,301
|
|
20231109,122300,1295269105,3880,3875,3880,3875,157
|
|
20231109,122200,1294660065,3880,3885,3885,3880,319
|
|
20231109,122100,1293422285,3885,3885,3885,3885,152
|
|
20231109,122000,1292831765,3885,3885,3885,3875,103
|
|
20231109,121900,1292431860,3880,3890,3890,3880,747
|
|
20231109,121800,1289531985,3890,3885,3890,3880,2448
|
|
20231109,121700,1280018380,3885,3890,3890,3885,254
|
|
20231109,121600,1279031225,3890,3890,3890,3890,2
|
|
20231109,121500,1279023445,3885,3885,3890,3880,1090
|
|
20231109,121400,1274788415,3885,3885,3885,3885,1097
|
|
20231109,121300,1270526570,3885,3880,3885,3880,1302
|
|
20231109,121200,1265469765,3885,3885,3885,3880,166
|
|
20231109,121100,1264825185,3885,3885,3885,3885,99
|
|
20231109,121000,1264440570,3885,3885,3885,3880,471
|
|
20231109,120900,1262612360,3885,3880,3885,3880,522
|
|
20231109,120800,1260586400,3875,3875,3875,3875,100
|
|
20231109,120700,1260198900,3875,3880,3880,3875,512
|
|
20231109,120600,1258213215,3875,3885,3885,3875,2484
|
|
20231109,120500,1248586545,3875,3890,3890,3875,5043
|
|
20231109,120400,1229000940,3890,3900,3900,3890,1791
|
|
20231109,120300,1222026880,3900,3910,3915,3900,4951
|
|
20231109,120200,1202696100,3910,3915,3915,3910,1658
|
|
20231109,120100,1196205155,3915,3925,3925,3915,3756
|
|
20231109,120000,1181468775,3925,3920,3925,3920,131
|
|
20231109,115900,1180954755,3920,3920,3925,3920,166
|
|
20231109,115800,1180303565,3925,3925,3925,3920,251
|
|
20231109,115700,1179319220,3920,3925,3925,3920,134
|
|
20231109,115600,1178793440,3925,3925,3925,3925,17
|
|
20231109,115500,1178726715,3915,3925,3925,3915,708
|
|
20231109,115400,1175950750,3925,3925,3925,3925,100
|
|
20231109,115300,1175558250,3920,3920,3930,3920,2523
|
|
20231109,115200,1165666805,3920,3930,3930,3920,1039
|
|
20231109,115100,1161588495,3925,3925,3925,3925,2361
|
|
20231109,115000,1152321570,3915,3915,3920,3915,186
|
|
20231109,114900,1151592880,3920,3920,3920,3920,1136
|
|
20231109,114800,1147139760,3920,3925,3925,3920,345
|
|
20231109,114700,1145786855,3920,3930,3930,3915,1431
|
|
20231109,114600,1140176465,3935,3935,3935,3935,1
|
|
20231109,114500,1140172530,3935,3940,3945,3920,2771
|
|
20231109,114400,1129284240,3940,3940,3940,3940,132
|
|
20231109,114300,1128764160,3940,3945,3945,3940,773
|
|
20231109,114200,1125717915,3945,3940,3945,3940,7078
|
|
20231109,114100,1097811915,3940,3935,3940,3935,2383
|
|
20231109,114000,1088425520,3935,3925,3935,3925,1241
|
|
20231109,113900,1083548010,3930,3930,3930,3930,839
|
|
20231109,113800,1080250740,3930,3930,3930,3925,187
|
|
20231109,113700,1079515935,3920,3930,3930,3920,61
|
|
20231109,113600,1079276455,3930,3925,3930,3925,1389
|
|
20231109,113500,1073824540,3925,3925,3925,3920,1099
|
|
20231109,113400,1069511090,3925,3920,3925,3920,2480
|
|
20231109,113300,1059788145,3915,3910,3915,3910,2102
|
|
20231109,113200,1051564980,3910,3910,3910,3905,195
|
|
20231109,113100,1050802695,3910,3910,3910,3910,0
|
|
20231109,113000,1050802695,3910,3905,3910,3905,3296
|
|
20231109,112900,1037930460,3910,3910,3910,3910,1813
|
|
20231109,112800,1030841630,3915,3920,3920,3915,3880
|
|
20231109,112700,1015647360,3925,3930,3930,3925,2516
|
|
20231109,112600,1005770930,3925,3930,3930,3925,310
|
|
20231109,112500,1004553630,3925,3920,3925,3920,2414
|
|
20231109,112400,995080980,3920,3930,3930,3915,1217
|
|
20231109,112300,990309165,3930,3920,3930,3920,223
|
|
20231109,112200,989434275,3920,3920,3925,3920,651
|
|
20231109,112100,986881390,3930,3925,3930,3925,111
|
|
20231109,112000,986445460,3925,3925,3925,3920,1177
|
|
20231109,111900,981826095,3925,3940,3940,3925,5650
|
|
20231109,111800,959599540,3940,3940,3940,3940,228
|
|
20231109,111700,958701220,3940,3940,3940,3935,2324
|
|
20231109,111600,949544785,3940,3935,3940,3935,1276
|
|
20231109,111500,944520305,3940,3945,3945,3940,3683
|
|
20231109,111400,930008655,3945,3945,3945,3940,205
|
|
20231109,111300,929200050,3945,3945,3945,3940,329
|
|
20231109,111200,927902420,3940,3945,3945,3940,242
|
|
20231109,111100,926948430,3940,3935,3945,3935,7661
|
|
20231109,111000,896775670,3935,3935,3935,3935,68
|
|
20231109,110900,896508090,3935,3935,3935,3930,544
|
|
20231109,110800,894367575,3935,3935,3935,3930,110
|
|
20231109,110700,893934735,3935,3935,3935,3930,161
|
|
20231109,110600,893301325,3935,3935,3935,3930,751
|
|
20231109,110500,890346145,3935,3930,3935,3930,2039
|
|
20231109,110400,882332755,3930,3920,3930,3920,862
|
|
20231109,110300,878945740,3920,3925,3925,3920,398
|
|
20231109,110200,877384055,3925,3930,3930,3925,665
|
|
20231109,110100,874771030,3925,3930,3930,3925,2352
|
|
20231109,110000,865535365,3930,3930,3935,3930,3549
|
|
20231109,105900,851587280,3935,3935,3940,3935,2286
|
|
20231109,105800,842591075,3940,3945,3945,3940,85
|
|
20231109,105700,842256170,3945,3945,3945,3940,3592
|
|
20231109,105600,828102355,3945,3940,3945,3940,790
|
|
20231109,105500,824986805,3945,3940,3945,3940,1077
|
|
20231109,105400,820742430,3945,3940,3945,3940,155
|
|
20231109,105300,820131140,3940,3940,3945,3940,1354
|
|
20231109,105200,814795845,3935,3945,3945,3935,4029
|
|
20231109,105100,798917830,3945,3950,3950,3945,4092
|
|
20231109,105000,782769810,3950,3950,3950,3945,3318
|
|
20231109,104900,769663735,3950,3950,3950,3945,1203
|
|
20231109,104800,764913590,3955,3945,3955,3945,3391
|
|
20231109,104700,751521865,3950,3940,3950,3940,1928
|
|
20231109,104600,743919640,3945,3950,3950,3945,1581
|
|
20231109,104500,737680125,3950,3935,3955,3935,4386
|
|
20231109,104400,720369445,3935,3940,3945,3935,1470
|
|
20231109,104300,714577280,3940,3940,3945,3935,2457
|
|
20231109,104200,704899200,3940,3930,3940,3930,2122
|
|
20231109,104100,696544475,3930,3940,3940,3930,829
|
|
20231109,104000,693286495,3935,3940,3940,3930,1013
|
|
20231109,103900,689298845,3940,3930,3940,3930,3395
|
|
20231109,103800,675929875,3930,3925,3930,3925,144
|
|
20231109,103700,675364505,3920,3925,3925,3920,1620
|
|
20231109,103600,669013385,3930,3915,3930,3910,14643
|
|
20231109,103500,611570535,3920,3930,3930,3920,1011
|
|
20231109,103400,607606530,3925,3920,3925,3920,661
|
|
20231109,103300,605012120,3925,3925,3930,3920,3494
|
|
20231109,103200,591299570,3925,3910,3925,3905,27128
|
|
20231109,103100,485205225,3905,3910,3910,3905,908
|
|
20231109,103000,481655050,3910,3905,3910,3905,927
|
|
20231109,102900,478033635,3905,3910,3910,3905,431
|
|
20231109,102800,476350270,3910,3910,3910,3905,1377
|
|
20231109,102700,470972440,3910,3905,3910,3905,750
|
|
20231109,102600,468040880,3905,3900,3905,3900,3216
|
|
20231109,102500,455482665,3905,3905,3905,3900,240
|
|
20231109,102400,454545490,3905,3905,3905,3905,307
|
|
20231109,102300,453346655,3905,3910,3910,3905,3649
|
|
20231109,102200,439092340,3910,3910,3910,3905,662
|
|
20231109,102100,436504465,3910,3905,3910,3905,2426
|
|
20231109,102000,427020675,3905,3905,3910,3905,6995
|
|
20231109,101900,399703800,3905,3905,3905,3900,327
|
|
20231109,101800,398426900,3905,3895,3905,3890,2017
|
|
20231109,101700,390559030,3895,3890,3895,3890,1999
|
|
20231109,101600,382780850,3890,3885,3890,3885,335
|
|
20231109,101500,381478040,3885,3885,3890,3885,724
|
|
20231109,101400,378664235,3885,3890,3890,3880,680
|
|
20231109,101300,376023545,3890,3890,3890,3885,142
|
|
20231109,101200,375471215,3890,3885,3890,3880,622
|
|
20231109,101100,373054950,3885,3875,3885,3875,254
|
|
20231109,101000,372069700,3875,3865,3875,3865,211
|
|
20231109,100900,371253875,3865,3875,3875,3865,243
|
|
20231109,100800,370313805,3870,3880,3880,3870,602
|
|
20231109,100700,367980840,3885,3890,3890,3885,427
|
|
20231109,100600,366321405,3890,3885,3890,3885,459
|
|
20231109,100500,364537415,3885,3875,3890,3875,9158
|
|
20231109,100400,329021605,3875,3875,3875,3875,348
|
|
20231109,100300,327673105,3875,3875,3875,3875,377
|
|
20231109,100200,326212230,3875,3875,3875,3870,300
|
|
20231109,100100,325050085,3875,3870,3875,3870,1552
|
|
20231109,100000,319043640,3865,3870,3870,3865,191
|
|
20231109,095900,318305215,3870,3865,3875,3860,631
|
|
20231109,095800,315863370,3865,3865,3865,3865,729
|
|
20231109,095700,313045785,3870,3865,3875,3865,513
|
|
20231109,095600,311060915,3865,3870,3870,3865,3333
|
|
20231109,095500,298175885,3870,3875,3875,3870,421
|
|
20231109,095400,296546245,3875,3870,3875,3870,260
|
|
20231109,095300,295539660,3870,3880,3880,3870,1905
|
|
20231109,095200,288158475,3880,3880,3880,3875,206
|
|
20231109,095100,287359445,3875,3875,3880,3875,1658
|
|
20231109,095000,280934515,3875,3875,3875,3870,35
|
|
20231109,094900,280798905,3870,3875,3880,3865,4436
|
|
20231109,094800,263612665,3880,3870,3890,3870,4450
|
|
20231109,094700,246363770,3870,3855,3870,3855,359
|
|
20231109,094600,244978820,3850,3850,3850,3850,191
|
|
20231109,094500,244243470,3860,3860,3860,3860,0
|
|
20231109,094400,244243470,3860,3860,3860,3850,1098
|
|
20231109,094300,240015190,3860,3850,3860,3850,97
|
|
20231109,094200,239641650,3850,3850,3850,3850,78
|
|
20231109,094100,239341350,3840,3840,3840,3840,100
|
|
20231109,094000,238957350,3840,3850,3850,3840,2661
|
|
20231109,093900,228731290,3850,3845,3850,3845,481
|
|
20231109,093800,226881835,3840,3845,3845,3840,2441
|
|
20231109,093700,217503025,3845,3845,3845,3845,46
|
|
20231109,093600,217326155,3850,3855,3855,3845,422
|
|
20231109,093500,215701435,3855,3850,3855,3850,1632
|
|
20231109,093400,209416185,3850,3860,3865,3850,1881
|
|
20231109,093300,202161415,3860,3860,3865,3860,1950
|
|
20231109,093200,194631860,3860,3855,3860,3855,370
|
|
20231109,093100,193205505,3855,3860,3860,3855,458
|
|
20231109,093000,191439910,3860,3860,3860,3860,1
|
|
20231109,092900,191436050,3850,3850,3855,3850,1128
|
|
20231109,092800,187090845,3850,3865,3865,3850,868
|
|
20231109,092700,183747180,3860,3865,3865,3860,445
|
|
20231109,092600,182028460,3865,3870,3870,3865,2240
|
|
20231109,092500,173367435,3875,3865,3875,3865,2572
|
|
20231109,092400,163401710,3870,3865,3870,3865,145
|
|
20231109,092300,162841060,3865,3860,3865,3860,164
|
|
20231109,092200,162208005,3850,3850,3850,3850,695
|
|
20231109,092100,159532255,3850,3850,3850,3850,354
|
|
20231109,092000,158169355,3850,3850,3850,3850,392
|
|
20231109,091900,156660155,3855,3850,3855,3845,822
|
|
20231109,091800,153496870,3855,3855,3860,3855,811
|
|
20231109,091700,150370375,3850,3845,3850,3845,1001
|
|
20231109,091600,146521525,3850,3850,3850,3845,994
|
|
20231109,091500,142698480,3850,3850,3850,3850,40
|
|
20231109,091400,142544480,3850,3850,3850,3850,438
|
|
20231109,091300,140858180,3850,3840,3850,3840,6383
|
|
20231109,091200,116346675,3835,3835,3835,3825,2680
|
|
20231109,091100,106084035,3835,3840,3845,3835,5816
|
|
20231109,091000,83754700,3845,3845,3845,3845,1155
|
|
20231109,090900,79313725,3850,3865,3865,3850,2466
|
|
20231109,090800,69805555,3865,3865,3865,3865,608
|
|
20231109,090700,67455635,3865,3850,3865,3850,502
|
|
20231109,090600,65516620,3850,3860,3860,3850,121
|
|
20231109,090500,65050670,3850,3855,3855,3850,2368
|
|
20231109,090400,55933100,3860,3870,3870,3860,1110
|
|
20231109,090300,51647050,3870,3880,3890,3860,2160
|
|
20231109,090200,43261400,3875,3870,3885,3870,1016
|
|
20231109,090100,39322800,3855,3865,3865,3810,7777
|
|
20231109,090000,9491025,3870,3875,3875,3870,2450
|