627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,192300,2621579750,6280,6280,6280,6280,0
|
|
20231108,192200,2621579750,6280,6280,6280,6280,0
|
|
20231108,192100,2621579750,6280,6280,6280,6280,0
|
|
20231108,192000,2621579750,6280,6280,6280,6280,0
|
|
20231108,191900,2621579750,6280,6280,6280,6280,0
|
|
20231108,191800,2621579750,6280,6280,6280,6280,0
|
|
20231108,191700,2621579750,6280,6280,6280,6280,0
|
|
20231108,191600,2621579750,6280,6280,6280,6280,0
|
|
20231108,191500,2621579750,6280,6280,6280,6280,0
|
|
20231108,191400,2621579750,6280,6280,6280,6280,0
|
|
20231108,191300,2621579750,6280,6280,6280,6280,0
|
|
20231108,191200,2621579750,6280,6280,6280,6280,0
|
|
20231108,191100,2621579750,6280,6280,6280,6280,0
|
|
20231108,191000,2621579750,6280,6280,6280,6280,0
|
|
20231108,190900,2621579750,6280,6280,6280,6280,0
|
|
20231108,190800,2621579750,6280,6280,6280,6280,0
|
|
20231108,190700,2621579750,6280,6280,6280,6280,0
|
|
20231108,190600,2621579750,6280,6280,6280,6280,0
|
|
20231108,190500,2621579750,6280,6280,6280,6280,0
|
|
20231108,190400,2621579750,6280,6280,6280,6280,0
|
|
20231108,190300,2621579750,6280,6280,6280,6280,0
|
|
20231108,190200,2621579750,6280,6280,6280,6280,0
|
|
20231108,190100,2621579750,6280,6280,6280,6280,0
|
|
20231108,190000,2621579750,6280,6280,6280,6280,0
|
|
20231108,185900,2621579750,6280,6280,6280,6280,0
|
|
20231108,185800,2621579750,6280,6280,6280,6280,0
|
|
20231108,185700,2621579750,6280,6280,6280,6280,0
|
|
20231108,185600,2621579750,6280,6280,6280,6280,0
|
|
20231108,185500,2621579750,6280,6280,6280,6280,0
|
|
20231108,185400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,185300,2621579750,6280,6280,6280,6280,0
|
|
20231108,185200,2621579750,6280,6280,6280,6280,0
|
|
20231108,185100,2621579750,6280,6280,6280,6280,0
|
|
20231108,185000,2621579750,6280,6280,6280,6280,0
|
|
20231108,184900,2621579750,6280,6280,6280,6280,0
|
|
20231108,184800,2621579750,6280,6280,6280,6280,0
|
|
20231108,184700,2621579750,6280,6280,6280,6280,0
|
|
20231108,184600,2621579750,6280,6280,6280,6280,0
|
|
20231108,184500,2621579750,6280,6280,6280,6280,0
|
|
20231108,184400,2621579750,6280,6280,6280,6280,0
|
|
20231108,184300,2621579750,6280,6280,6280,6280,0
|
|
20231108,184200,2621579750,6280,6280,6280,6280,0
|
|
20231108,184100,2621579750,6280,6280,6280,6280,0
|
|
20231108,184000,2621579750,6280,6280,6280,6280,0
|
|
20231108,183900,2621579750,6280,6280,6280,6280,0
|
|
20231108,183800,2621579750,6280,6280,6280,6280,0
|
|
20231108,183700,2621579750,6280,6280,6280,6280,0
|
|
20231108,183600,2621579750,6280,6280,6280,6280,0
|
|
20231108,183500,2621579750,6280,6280,6280,6280,0
|
|
20231108,183400,2621579750,6280,6280,6280,6280,0
|
|
20231108,183300,2621579750,6280,6280,6280,6280,0
|
|
20231108,183200,2621579750,6280,6280,6280,6280,0
|
|
20231108,183100,2621579750,6280,6280,6280,6280,0
|
|
20231108,183000,2621579750,6280,6280,6280,6280,0
|
|
20231108,182900,2621579750,6280,6280,6280,6280,0
|
|
20231108,182800,2621579750,6280,6280,6280,6280,0
|
|
20231108,182700,2621579750,6280,6280,6280,6280,0
|
|
20231108,182600,2621579750,6280,6280,6280,6280,0
|
|
20231108,182500,2621579750,6280,6280,6280,6280,0
|
|
20231108,182400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,182300,2621579750,6280,6280,6280,6280,0
|
|
20231108,182200,2621579750,6280,6280,6280,6280,0
|
|
20231108,182100,2621579750,6280,6280,6280,6280,0
|
|
20231108,182000,2621579750,6280,6280,6280,6280,0
|
|
20231108,181900,2621579750,6280,6280,6280,6280,0
|
|
20231108,181800,2621579750,6280,6280,6280,6280,0
|
|
20231108,181700,2621579750,6280,6280,6280,6280,0
|
|
20231108,181600,2621579750,6280,6280,6280,6280,0
|
|
20231108,181500,2621579750,6280,6280,6280,6280,0
|
|
20231108,181400,2621579750,6280,6280,6280,6280,0
|
|
20231108,181300,2621579750,6280,6280,6280,6280,0
|
|
20231108,181200,2621579750,6280,6280,6280,6280,0
|
|
20231108,181100,2621579750,6280,6280,6280,6280,0
|
|
20231108,181000,2621579750,6280,6280,6280,6280,0
|
|
20231108,180900,2621579750,6280,6280,6280,6280,0
|
|
20231108,180800,2621579750,6280,6280,6280,6280,0
|
|
20231108,180700,2621579750,6280,6280,6280,6280,0
|
|
20231108,180600,2621579750,6280,6280,6280,6280,0
|
|
20231108,180500,2621579750,6280,6280,6280,6280,0
|
|
20231108,180400,2621579750,6280,6280,6280,6280,0
|
|
20231108,180300,2621579750,6280,6280,6280,6280,0
|
|
20231108,180200,2621579750,6280,6280,6280,6280,0
|
|
20231108,180100,2621579750,6280,6280,6280,6280,0
|
|
20231108,180000,2621579750,6280,6280,6280,6280,0
|
|
20231108,175900,2621579750,6280,6280,6280,6280,0
|
|
20231108,175800,2621579750,6280,6280,6280,6280,0
|
|
20231108,175700,2621579750,6280,6280,6280,6280,0
|
|
20231108,175600,2621579750,6280,6280,6280,6280,0
|
|
20231108,175500,2621579750,6280,6280,6280,6280,0
|
|
20231108,175400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,175300,2621579750,6280,6280,6280,6280,0
|
|
20231108,175200,2621579750,6280,6280,6280,6280,0
|
|
20231108,175100,2621579750,6280,6280,6280,6280,0
|
|
20231108,175000,2621579750,6280,6280,6280,6280,0
|
|
20231108,174900,2621579750,6280,6280,6280,6280,0
|
|
20231108,174800,2621579750,6280,6280,6280,6280,0
|
|
20231108,174700,2621579750,6280,6280,6280,6280,0
|
|
20231108,174600,2621579750,6280,6280,6280,6280,0
|
|
20231108,174500,2621579750,6280,6280,6280,6280,0
|
|
20231108,174400,2621579750,6280,6280,6280,6280,0
|
|
20231108,174300,2621579750,6280,6280,6280,6280,0
|
|
20231108,174200,2621579750,6280,6280,6280,6280,0
|
|
20231108,174100,2621579750,6280,6280,6280,6280,0
|
|
20231108,174000,2621579750,6280,6280,6280,6280,0
|
|
20231108,173900,2621579750,6280,6280,6280,6280,0
|
|
20231108,173800,2621579750,6280,6280,6280,6280,0
|
|
20231108,173700,2621579750,6280,6280,6280,6280,0
|
|
20231108,173600,2621579750,6280,6280,6280,6280,0
|
|
20231108,173500,2621579750,6280,6280,6280,6280,0
|
|
20231108,173400,2621579750,6280,6280,6280,6280,0
|
|
20231108,173300,2621579750,6280,6280,6280,6280,0
|
|
20231108,173200,2621579750,6280,6280,6280,6280,0
|
|
20231108,173100,2621579750,6280,6280,6280,6280,0
|
|
20231108,173000,2621579750,6280,6280,6280,6280,0
|
|
20231108,172900,2621579750,6280,6280,6280,6280,0
|
|
20231108,172800,2621579750,6280,6280,6280,6280,0
|
|
20231108,172700,2621579750,6280,6280,6280,6280,0
|
|
20231108,172600,2621579750,6280,6280,6280,6280,0
|
|
20231108,172500,2621579750,6280,6280,6280,6280,0
|
|
20231108,172400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,172300,2621579750,6280,6280,6280,6280,0
|
|
20231108,172200,2621579750,6280,6280,6280,6280,0
|
|
20231108,172100,2621579750,6280,6280,6280,6280,0
|
|
20231108,172000,2621579750,6280,6280,6280,6280,0
|
|
20231108,171900,2621579750,6280,6280,6280,6280,0
|
|
20231108,171800,2621579750,6280,6280,6280,6280,0
|
|
20231108,171700,2621579750,6280,6280,6280,6280,0
|
|
20231108,171600,2621579750,6280,6280,6280,6280,0
|
|
20231108,171500,2621579750,6280,6280,6280,6280,0
|
|
20231108,171400,2621579750,6280,6280,6280,6280,0
|
|
20231108,171300,2621579750,6280,6280,6280,6280,0
|
|
20231108,171200,2621579750,6280,6280,6280,6280,0
|
|
20231108,171100,2621579750,6280,6280,6280,6280,0
|
|
20231108,171000,2621579750,6280,6280,6280,6280,0
|
|
20231108,170900,2621579750,6280,6280,6280,6280,0
|
|
20231108,170800,2621579750,6280,6280,6280,6280,0
|
|
20231108,170700,2621579750,6280,6280,6280,6280,0
|
|
20231108,170600,2621579750,6280,6280,6280,6280,0
|
|
20231108,170500,2621579750,6280,6280,6280,6280,0
|
|
20231108,170400,2621579750,6280,6280,6280,6280,0
|
|
20231108,170300,2621579750,6280,6280,6280,6280,0
|
|
20231108,170200,2621579750,6280,6280,6280,6280,0
|
|
20231108,170100,2621579750,6280,6280,6280,6280,0
|
|
20231108,170000,2621579750,6280,6280,6280,6280,0
|
|
20231108,165900,2621579750,6280,6280,6280,6280,0
|
|
20231108,165800,2621579750,6280,6280,6280,6280,0
|
|
20231108,165700,2621579750,6280,6280,6280,6280,0
|
|
20231108,165600,2621579750,6280,6280,6280,6280,0
|
|
20231108,165500,2621579750,6280,6280,6280,6280,0
|
|
20231108,165400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,165300,2621579750,6280,6280,6280,6280,0
|
|
20231108,165200,2621579750,6280,6280,6280,6280,0
|
|
20231108,165100,2621579750,6280,6280,6280,6280,0
|
|
20231108,165000,2621579750,6280,6280,6280,6280,0
|
|
20231108,164900,2621579750,6280,6280,6280,6280,0
|
|
20231108,164800,2621579750,6280,6280,6280,6280,0
|
|
20231108,164700,2621579750,6280,6280,6280,6280,0
|
|
20231108,164600,2621579750,6280,6280,6280,6280,0
|
|
20231108,164500,2621579750,6280,6280,6280,6280,0
|
|
20231108,164400,2621579750,6280,6280,6280,6280,0
|
|
20231108,164300,2621579750,6280,6280,6280,6280,0
|
|
20231108,164200,2621579750,6280,6280,6280,6280,0
|
|
20231108,164100,2621579750,6280,6280,6280,6280,0
|
|
20231108,164000,2621579750,6280,6280,6280,6280,0
|
|
20231108,163900,2621579750,6280,6280,6280,6280,0
|
|
20231108,163800,2621579750,6280,6280,6280,6280,0
|
|
20231108,163700,2621579750,6280,6280,6280,6280,0
|
|
20231108,163600,2621579750,6280,6280,6280,6280,0
|
|
20231108,163500,2621579750,6280,6280,6280,6280,0
|
|
20231108,163400,2621579750,6280,6280,6280,6280,0
|
|
20231108,163300,2621579750,6280,6280,6280,6280,0
|
|
20231108,163200,2621579750,6280,6280,6280,6280,0
|
|
20231108,163100,2621579750,6280,6280,6280,6280,0
|
|
20231108,163000,2621579750,6280,6280,6280,6280,0
|
|
20231108,162900,2621579750,6280,6280,6280,6280,0
|
|
20231108,162800,2621579750,6280,6280,6280,6280,0
|
|
20231108,162700,2621579750,6280,6280,6280,6280,0
|
|
20231108,162600,2621579750,6280,6280,6280,6280,0
|
|
20231108,162500,2621579750,6280,6280,6280,6280,0
|
|
20231108,162400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,162300,2621579750,6280,6280,6280,6280,0
|
|
20231108,162200,2621579750,6280,6280,6280,6280,0
|
|
20231108,162100,2621579750,6280,6280,6280,6280,0
|
|
20231108,162000,2621579750,6280,6280,6280,6280,0
|
|
20231108,161900,2621579750,6280,6280,6280,6280,0
|
|
20231108,161800,2621579750,6280,6280,6280,6280,0
|
|
20231108,161700,2621579750,6280,6280,6280,6280,0
|
|
20231108,161600,2621579750,6280,6280,6280,6280,0
|
|
20231108,161500,2621579750,6280,6280,6280,6280,0
|
|
20231108,161400,2621579750,6280,6280,6280,6280,0
|
|
20231108,161300,2621579750,6280,6280,6280,6280,0
|
|
20231108,161200,2621579750,6280,6280,6280,6280,0
|
|
20231108,161100,2621579750,6280,6280,6280,6280,0
|
|
20231108,161000,2621579750,6280,6280,6280,6280,0
|
|
20231108,160900,2621579750,6280,6280,6280,6280,0
|
|
20231108,160800,2621579750,6280,6280,6280,6280,0
|
|
20231108,160700,2621579750,6280,6280,6280,6280,0
|
|
20231108,160600,2621579750,6280,6280,6280,6280,0
|
|
20231108,160500,2621579750,6280,6280,6280,6280,0
|
|
20231108,160400,2621579750,6280,6280,6280,6280,0
|
|
20231108,160300,2621579750,6280,6280,6280,6280,0
|
|
20231108,160200,2621579750,6280,6280,6280,6280,0
|
|
20231108,160100,2621579750,6280,6280,6280,6280,0
|
|
20231108,160000,2621579750,6280,6280,6280,6280,0
|
|
20231108,155900,2621579750,6280,6280,6280,6280,0
|
|
20231108,155800,2621579750,6280,6280,6280,6280,0
|
|
20231108,155700,2621579750,6280,6280,6280,6280,0
|
|
20231108,155600,2621579750,6280,6280,6280,6280,0
|
|
20231108,155500,2621579750,6280,6280,6280,6280,0
|
|
20231108,155400,2621579750,6280,6280,6280,6280,3340
|
|
20231108,155300,2621579750,6280,6280,6280,6280,0
|
|
20231108,155200,2621579750,6280,6280,6280,6280,0
|
|
20231108,155100,2621579750,6280,6280,6280,6280,0
|
|
20231108,155000,2621579750,6280,6280,6280,6280,0
|
|
20231108,154900,2621579750,6280,6280,6280,6280,0
|
|
20231108,154800,2621579750,6280,6280,6280,6280,0
|
|
20231108,154700,2621579750,6280,6280,6280,6280,0
|
|
20231108,154600,2621579750,6280,6280,6280,6280,0
|
|
20231108,154500,2621579750,6280,6280,6280,6280,0
|
|
20231108,154400,2621579750,6280,6280,6280,6280,0
|
|
20231108,154300,2621579750,6280,6280,6280,6280,0
|
|
20231108,154200,2621579750,6280,6280,6280,6280,0
|
|
20231108,154100,2621579750,6280,6280,6280,6280,0
|
|
20231108,154000,2621579750,6280,6280,6280,6280,0
|
|
20231108,153900,2621579750,6280,6280,6280,6280,0
|
|
20231108,153800,2621579750,6280,6280,6280,6280,0
|
|
20231108,153700,2621579750,6280,6280,6280,6280,0
|
|
20231108,153600,2621579750,6280,6280,6280,6280,0
|
|
20231108,153500,2621579750,6280,6280,6280,6280,0
|
|
20231108,153400,2621579750,6280,6280,6280,6280,0
|
|
20231108,153300,2621579750,6280,6280,6280,6280,0
|
|
20231108,153200,2621579750,6280,6280,6280,6280,0
|
|
20231108,153100,2621579750,6280,6280,6280,6280,0
|
|
20231108,153000,2621579750,6280,6280,6280,6280,3340
|
|
20231108,152900,2600604550,6300,6300,6300,6300,0
|
|
20231108,152800,2600604550,6300,6300,6300,6300,0
|
|
20231108,152700,2600604550,6300,6300,6300,6300,0
|
|
20231108,152600,2600604550,6300,6300,6300,6300,0
|
|
20231108,152500,2600604550,6300,6300,6300,6300,0
|
|
20231108,152400,2600604550,6300,6300,6300,6300,0
|
|
20231108,152300,2600604550,6300,6300,6300,6300,0
|
|
20231108,152200,2600604550,6300,6300,6300,6300,0
|
|
20231108,152100,2600604550,6300,6300,6300,6300,0
|
|
20231108,152000,2600604550,6300,6300,6300,6300,0
|
|
20231108,151900,2600604550,6300,6290,6300,6290,112
|
|
20231108,151800,2599900020,6310,6300,6310,6290,186
|
|
20231108,151700,2598729760,6300,6300,6310,6300,370
|
|
20231108,151600,2596398730,6310,6290,6310,6290,93
|
|
20231108,151500,2595813130,6300,6270,6300,6270,643
|
|
20231108,151400,2591768810,6290,6300,6300,6280,209
|
|
20231108,151300,2590456190,6300,6290,6300,6290,1112
|
|
20231108,151200,2583461600,6300,6300,6300,6300,78
|
|
20231108,151100,2582970200,6300,6300,6300,6290,719
|
|
20231108,151000,2578447510,6300,6310,6310,6280,231
|
|
20231108,150900,2576991790,6310,6300,6310,6300,619
|
|
20231108,150800,2573092070,6300,6280,6300,6280,276
|
|
20231108,150700,2571356030,6290,6270,6290,6260,1693
|
|
20231108,150600,2560724980,6280,6280,6280,6280,70
|
|
20231108,150500,2560285380,6280,6280,6280,6260,458
|
|
20231108,150400,2557411350,6260,6270,6280,6260,510
|
|
20231108,150300,2554217470,6270,6260,6280,6260,1319
|
|
20231108,150200,2545960330,6280,6280,6280,6260,859
|
|
20231108,150100,2540574410,6300,6300,6300,6300,8
|
|
20231108,150000,2540524010,6300,6290,6300,6270,821
|
|
20231108,145900,2535363650,6300,6290,6300,6290,1353
|
|
20231108,145800,2526853220,6280,6280,6290,6280,735
|
|
20231108,145700,2522237330,6280,6280,6280,6280,7
|
|
20231108,145600,2522193370,6280,6280,6280,6270,113
|
|
20231108,145500,2521484730,6280,6280,6280,6270,146
|
|
20231108,145400,2520569240,6250,6270,6280,6250,1617
|
|
20231108,145300,2510460830,6280,6270,6280,6270,1020
|
|
20231108,145200,2504056030,6280,6260,6280,6260,120
|
|
20231108,145100,2503304650,6280,6260,6280,6250,1149
|
|
20231108,145000,2496105520,6260,6260,6260,6250,601
|
|
20231108,144900,2492344580,6270,6260,6270,6260,8
|
|
20231108,144800,2492294490,6270,6270,6270,6270,1
|
|
20231108,144700,2492288220,6260,6260,6260,6260,138
|
|
20231108,144600,2491424340,6270,6270,6270,6260,1992
|
|
20231108,144500,2478934550,6270,6260,6270,6250,707
|
|
20231108,144400,2474508910,6270,6260,6270,6250,1002
|
|
20231108,144300,2468243820,6260,6260,6260,6260,559
|
|
20231108,144200,2464744480,6250,6250,6260,6250,3198
|
|
20231108,144100,2444756960,6250,6260,6260,6250,2805
|
|
20231108,144000,2427224780,6260,6250,6260,6250,609
|
|
20231108,143900,2423415870,6250,6250,6260,6250,124
|
|
20231108,143800,2422640770,6250,6250,6250,6250,65
|
|
20231108,143700,2422234520,6250,6250,6250,6250,5286
|
|
20231108,143600,2389197020,6250,6250,6260,6250,303
|
|
20231108,143500,2387301660,6260,6260,6270,6260,452
|
|
20231108,143400,2384472130,6260,6280,6280,6260,14
|
|
20231108,143300,2384384470,6260,6270,6270,6260,510
|
|
20231108,143200,2381189660,6260,6270,6270,6260,285
|
|
20231108,143100,2379405090,6270,6280,6280,6260,193
|
|
20231108,143000,2378195280,6290,6290,6290,6290,0
|
|
20231108,142900,2378195280,6290,6290,6290,6290,140
|
|
20231108,142800,2377314680,6290,6290,6290,6290,15
|
|
20231108,142700,2377220330,6290,6290,6290,6290,0
|
|
20231108,142600,2377220330,6290,6290,6300,6260,17532
|
|
20231108,142500,2267300070,6290,6300,6300,6290,10
|
|
20231108,142400,2267237100,6300,6300,6310,6290,1422
|
|
20231108,142300,2258292310,6300,6310,6310,6300,105
|
|
20231108,142200,2257630770,6310,6310,6310,6300,553
|
|
20231108,142100,2254145280,6310,6310,6310,6300,500
|
|
20231108,142000,2250992280,6310,6310,6310,6300,460
|
|
20231108,141900,2248092680,6300,6310,6310,6300,382
|
|
20231108,141800,2245682270,6310,6310,6310,6310,63
|
|
20231108,141700,2245284740,6320,6320,6320,6320,1
|
|
20231108,141600,2245278420,6320,6310,6320,6310,533
|
|
20231108,141500,2241912150,6310,6320,6320,6310,11
|
|
20231108,141400,2241842730,6310,6320,6320,6310,75
|
|
20231108,141300,2241369430,6320,6320,6320,6290,406
|
|
20231108,141200,2238814240,6320,6320,6320,6320,1
|
|
20231108,141100,2238807920,6310,6300,6310,6300,115
|
|
20231108,141000,2238083390,6310,6320,6320,6310,102
|
|
20231108,140900,2237439740,6320,6320,6320,6310,39
|
|
20231108,140800,2237193270,6320,6310,6320,6300,264
|
|
20231108,140700,2235527150,6310,6320,6330,6300,1013
|
|
20231108,140600,2229137630,6320,6320,6320,6310,162
|
|
20231108,140500,2228113880,6310,6310,6320,6310,1232
|
|
20231108,140400,2220334310,6310,6310,6310,6310,101
|
|
20231108,140300,2219697000,6310,6300,6310,6300,199
|
|
20231108,140200,2218443120,6310,6320,6320,6310,22
|
|
20231108,140100,2218304200,6320,6310,6320,6310,695
|
|
20231108,140000,2213918700,6310,6310,6320,6310,1012
|
|
20231108,135900,2207532940,6320,6330,6330,6310,151
|
|
20231108,135800,2206578580,6330,6320,6330,6320,439
|
|
20231108,135700,2203803990,6330,6330,6330,6320,106
|
|
20231108,135600,2203133020,6330,6330,6330,6330,363
|
|
20231108,135500,2200835230,6320,6310,6320,6310,1158
|
|
20231108,135400,2193522390,6310,6290,6310,6290,1314
|
|
20231108,135300,2185243300,6300,6290,6300,6290,433
|
|
20231108,135200,2182517440,6300,6300,6300,6290,215
|
|
20231108,135100,2181164760,6300,6300,6300,6300,64
|
|
20231108,135000,2180761560,6280,6280,6290,6280,1198
|
|
20231108,134900,2173228120,6280,6290,6290,6280,1673
|
|
20231108,134800,2162704980,6290,6290,6300,6290,3252
|
|
20231108,134700,2142249890,6300,6300,6300,6290,616
|
|
20231108,134600,2138375180,6300,6290,6300,6290,349
|
|
20231108,134500,2136176530,6300,6300,6300,6300,3
|
|
20231108,134400,2136157630,6290,6290,6290,6290,117
|
|
20231108,134300,2135421700,6290,6300,6300,6290,23
|
|
20231108,134200,2135276900,6290,6300,6300,6290,5
|
|
20231108,134100,2135245440,6300,6290,6300,6290,253
|
|
20231108,134000,2133654030,6300,6290,6300,6290,223
|
|
20231108,133900,2132251190,6290,6290,6290,6290,271
|
|
20231108,133800,2130546600,6300,6290,6300,6290,125
|
|
20231108,133700,2129760160,6300,6300,6300,6300,5
|
|
20231108,133600,2129728660,6290,6290,6300,6290,245
|
|
20231108,133500,2128187560,6300,6300,6310,6290,7719
|
|
20231108,133400,2079634300,6300,6310,6310,6300,27
|
|
20231108,133300,2079464180,6310,6310,6310,6310,11
|
|
20231108,133200,2079394770,6310,6310,6310,6310,0
|
|
20231108,133100,2079394770,6310,6300,6310,6300,265
|
|
20231108,133000,2077725230,6310,6310,6310,6310,10
|
|
20231108,132900,2077662130,6310,6310,6310,6310,108
|
|
20231108,132800,2076980650,6310,6310,6310,6300,588
|
|
20231108,132700,2073271370,6310,6310,6310,6300,543
|
|
20231108,132600,2069850340,6310,6310,6310,6300,40
|
|
20231108,132500,2069598230,6310,6320,6320,6310,24
|
|
20231108,132400,2069446760,6320,6330,6330,6310,254
|
|
20231108,132300,2067843790,6330,6320,6330,6310,2071
|
|
20231108,132200,2054775460,6320,6330,6330,6320,222
|
|
20231108,132100,2053371320,6330,6320,6330,6320,132
|
|
20231108,132000,2052536640,6330,6320,6330,6320,432
|
|
20231108,131900,2049805180,6330,6330,6330,6320,2293
|
|
20231108,131800,2035291510,6330,6330,6330,6330,192
|
|
20231108,131700,2034076150,6330,6330,6330,6320,1892
|
|
20231108,131600,2022101700,6330,6330,6330,6300,2034
|
|
20231108,131500,2009241810,6330,6310,6330,6310,1064
|
|
20231108,131400,2002519810,6320,6320,6320,6310,127
|
|
20231108,131300,2001718280,6320,6320,6320,6320,459
|
|
20231108,131200,1998817400,6320,6310,6330,6310,1476
|
|
20231108,131100,1989483570,6310,6320,6320,6300,756
|
|
20231108,131000,1984717650,6320,6310,6320,6310,308
|
|
20231108,130900,1982774130,6310,6290,6310,6280,1158
|
|
20231108,130800,1975486880,6290,6280,6290,6260,698
|
|
20231108,130700,1971107200,6290,6290,6310,6280,1311
|
|
20231108,130600,1962857950,6290,6270,6290,6270,1019
|
|
20231108,130500,1956461510,6280,6280,6290,6280,8
|
|
20231108,130400,1956411260,6270,6280,6280,6270,55
|
|
20231108,130300,1956066400,6290,6290,6290,6290,0
|
|
20231108,130200,1956066400,6290,6280,6290,6280,106
|
|
20231108,130100,1955400710,6290,6290,6290,6290,0
|
|
20231108,130000,1955400710,6290,6290,6290,6280,72
|
|
20231108,125900,1954947870,6290,6290,6290,6290,1
|
|
20231108,125800,1954941580,6280,6280,6280,6280,52
|
|
20231108,125700,1954615020,6290,6290,6290,6280,622
|
|
20231108,125600,1950708770,6290,6290,6290,6290,220
|
|
20231108,125500,1949324970,6290,6290,6290,6290,6
|
|
20231108,125400,1949287230,6280,6290,6290,6270,392
|
|
20231108,125300,1946825450,6290,6290,6290,6290,2
|
|
20231108,125200,1946812870,6290,6270,6290,6270,255
|
|
20231108,125100,1945209000,6290,6270,6290,6270,148
|
|
20231108,125000,1944278100,6290,6270,6290,6270,15
|
|
20231108,124900,1944184030,6290,6280,6290,6270,648
|
|
20231108,124800,1940121020,6280,6290,6290,6280,11
|
|
20231108,124700,1940051870,6290,6270,6290,6260,72
|
|
20231108,124600,1939600260,6270,6260,6270,6260,1529
|
|
20231108,124500,1930028670,6260,6260,6260,6250,589
|
|
20231108,124400,1926345830,6260,6250,6260,6250,309
|
|
20231108,124300,1924414530,6260,6260,6260,6260,4
|
|
20231108,124200,1924389490,6260,6250,6260,6250,413
|
|
20231108,124100,1921808200,6260,6260,6260,6260,7
|
|
20231108,124000,1921764380,6260,6250,6260,6250,1139
|
|
20231108,123900,1914642320,6250,6250,6250,6250,1
|
|
20231108,123800,1914636070,6260,6260,6260,6260,47
|
|
20231108,123700,1914341850,6260,6260,6260,6250,182
|
|
20231108,123600,1913202910,6260,6260,6260,6260,66
|
|
20231108,123500,1912789750,6260,6260,6260,6260,3
|
|
20231108,123400,1912770970,6260,6260,6260,6260,31
|
|
20231108,123300,1912576910,6260,6260,6260,6250,67
|
|
20231108,123200,1912157540,6260,6250,6260,6250,973
|
|
20231108,123100,1906075870,6250,6240,6250,6240,577
|
|
20231108,123000,1902475310,6240,6240,6250,6240,954
|
|
20231108,122900,1896522210,6240,6220,6240,6210,986
|
|
20231108,122800,1890383320,6210,6230,6230,6210,4963
|
|
20231108,122700,1859557910,6220,6230,6230,6220,103
|
|
20231108,122600,1858917220,6210,6210,6210,6210,273
|
|
20231108,122500,1857221890,6210,6220,6220,6210,94
|
|
20231108,122400,1856637650,6210,6210,6210,6210,12
|
|
20231108,122300,1856563130,6210,6230,6240,6210,711
|
|
20231108,122200,1852147440,6220,6220,6220,6220,3
|
|
20231108,122100,1852128780,6220,6220,6220,6220,5
|
|
20231108,122000,1852097680,6250,6250,6250,6250,2
|
|
20231108,121900,1852085180,6240,6240,6240,6240,13
|
|
20231108,121800,1852004060,6250,6250,6250,6250,5
|
|
20231108,121700,1851972810,6250,6200,6250,6190,5633
|
|
20231108,121600,1816848090,6200,6200,6200,6190,2913
|
|
20231108,121500,1798805810,6200,6240,6240,6200,9640
|
|
20231108,121400,1738813470,6240,6240,6240,6240,0
|
|
20231108,121300,1738813470,6240,6260,6260,6240,278
|
|
20231108,121200,1737078710,6240,6250,6250,6240,609
|
|
20231108,121100,1733273350,6250,6250,6300,6250,1098
|
|
20231108,121000,1726393080,6240,6240,6240,6240,1216
|
|
20231108,120900,1718805240,6240,6250,6250,6240,245
|
|
20231108,120800,1717275920,6250,6250,6250,6250,2
|
|
20231108,120700,1717263420,6240,6240,6240,6240,112
|
|
20231108,120600,1716564540,6240,6240,6240,6240,549
|
|
20231108,120500,1713138780,6240,6230,6240,6230,23
|
|
20231108,120400,1712995300,6240,6240,6240,6240,170
|
|
20231108,120300,1711934500,6230,6240,6240,6230,644
|
|
20231108,120200,1707916890,6240,6230,6240,6230,356
|
|
20231108,120100,1705698990,6230,6230,6230,6230,1098
|
|
20231108,120000,1698858450,6230,6240,6240,6230,720
|
|
20231108,115900,1694372830,6230,6240,6240,6230,229
|
|
20231108,115800,1692944970,6230,6240,6240,6230,1889
|
|
20231108,115700,1681167410,6250,6250,6250,6250,7
|
|
20231108,115600,1681123660,6250,6260,6260,6240,1857
|
|
20231108,115500,1669527300,6280,6280,6280,6280,10
|
|
20231108,115400,1669464500,6250,6270,6280,6250,1289
|
|
20231108,115300,1661397920,6270,6270,6270,6270,79
|
|
20231108,115200,1660902590,6270,6290,6290,6270,2264
|
|
20231108,115100,1646687310,6290,6290,6290,6290,0
|
|
20231108,115000,1646687310,6290,6290,6290,6290,1
|
|
20231108,114900,1646681020,6270,6270,6270,6270,23
|
|
20231108,114800,1646536810,6270,6270,6270,6270,1992
|
|
20231108,114700,1634046970,6270,6270,6270,6270,1840
|
|
20231108,114600,1622510170,6270,6270,6270,6270,37
|
|
20231108,114500,1622278180,6270,6270,6270,6270,413
|
|
20231108,114400,1619688670,6270,6270,6270,6270,14
|
|
20231108,114300,1619600890,6290,6270,6290,6270,139
|
|
20231108,114200,1618728920,6270,6270,6270,6270,30
|
|
20231108,114100,1618540820,6270,6270,6270,6270,69
|
|
20231108,114000,1618108190,6290,6290,6290,6290,7
|
|
20231108,113900,1618064160,6270,6270,6270,6270,229
|
|
20231108,113800,1616628330,6270,6270,6270,6270,141
|
|
20231108,113700,1615744260,6270,6280,6290,6270,198
|
|
20231108,113600,1614500820,6290,6280,6290,6280,369
|
|
20231108,113500,1612179910,6290,6280,6290,6260,2014
|
|
20231108,113400,1599542190,6250,6280,6280,6250,2037
|
|
20231108,113300,1586774000,6280,6280,6300,6280,157
|
|
20231108,113200,1585786970,6280,6290,6290,6280,818
|
|
20231108,113100,1580641900,6290,6290,6290,6290,0
|
|
20231108,113000,1580641900,6290,6280,6290,6280,689
|
|
20231108,112900,1576308520,6280,6260,6290,6260,227
|
|
20231108,112800,1574885140,6260,6300,6300,6260,393
|
|
20231108,112700,1572419740,6300,6280,6300,6270,897
|
|
20231108,112600,1566784570,6290,6290,6300,6280,199
|
|
20231108,112500,1565532860,6290,6290,6300,6290,1083
|
|
20231108,112400,1558714620,6290,6280,6290,6270,189
|
|
20231108,112300,1557528820,6280,6300,6300,6260,108
|
|
20231108,112200,1556849960,6280,6270,6290,6240,1746
|
|
20231108,112100,1545917160,6260,6310,6310,6260,6497
|
|
20231108,112000,1505106020,6310,6300,6310,6290,1008
|
|
20231108,111900,1498755130,6290,6290,6310,6290,360
|
|
20231108,111800,1496490570,6310,6320,6320,6290,2014
|
|
20231108,111700,1483798230,6320,6310,6320,6310,1753
|
|
20231108,111600,1472725840,6310,6320,6330,6280,2865
|
|
20231108,111500,1454665040,6300,6340,6340,6290,4648
|
|
20231108,111400,1425333340,6340,6410,6410,6340,8208
|
|
20231108,111300,1373115160,6420,6350,6450,6330,21815
|
|
20231108,111200,1233637630,6380,6260,6400,6250,45740
|
|
20231108,111100,945796590,6260,6240,6260,6240,988
|
|
20231108,111000,939620470,6240,6240,6240,6240,119
|
|
20231108,110900,938877910,6240,6240,6240,6240,1139
|
|
20231108,110800,931770550,6220,6220,6220,6220,380
|
|
20231108,110700,929406950,6220,6240,6240,6220,429
|
|
20231108,110600,926735720,6230,6240,6240,6230,14
|
|
20231108,110500,926648470,6240,6240,6240,6230,83
|
|
20231108,110400,926130890,6240,6220,6240,6220,102
|
|
20231108,110300,925494730,6240,6230,6240,6230,1844
|
|
20231108,110200,913996580,6240,6240,6240,6240,3
|
|
20231108,110100,913977860,6240,6240,6240,6230,148
|
|
20231108,110000,913054380,6240,6240,6240,6230,154
|
|
20231108,105900,912094920,6240,6230,6240,6230,174
|
|
20231108,105800,911010870,6230,6230,6230,6220,61
|
|
20231108,105700,910630890,6230,6230,6230,6230,6
|
|
20231108,105600,910593510,6230,6220,6230,6220,187
|
|
20231108,105500,909429600,6220,6220,6220,6220,589
|
|
20231108,105400,905766020,6220,6220,6230,6220,307
|
|
20231108,105300,903856470,6210,6210,6210,6210,17
|
|
20231108,105200,903750900,6210,6210,6210,6210,4
|
|
20231108,105100,903726060,6210,6210,6210,6210,100
|
|
20231108,105000,903105060,6230,6220,6230,6220,534
|
|
20231108,104900,899783560,6230,6230,6230,6230,103
|
|
20231108,104800,899141870,6230,6230,6230,6230,9
|
|
20231108,104700,899085800,6230,6230,6230,6220,56
|
|
20231108,104600,898737400,6230,6230,6230,6230,2
|
|
20231108,104500,898724940,6220,6220,6220,6220,625
|
|
20231108,104400,894837440,6220,6200,6220,6200,652
|
|
20231108,104300,890788850,6200,6190,6200,6190,122
|
|
20231108,104200,890033640,6200,6190,6200,6190,1295
|
|
20231108,104100,882012590,6200,6200,6200,6200,0
|
|
20231108,104000,882012590,6200,6200,6200,6200,1
|
|
20231108,103900,882006390,6190,6200,6200,6190,413
|
|
20231108,103800,879447730,6200,6210,6210,6200,208
|
|
20231108,103700,878158050,6210,6210,6210,6210,1
|
|
20231108,103600,878151840,6200,6200,6210,6200,651
|
|
20231108,103500,874115630,6210,6210,6210,6210,0
|
|
20231108,103400,874115630,6210,6210,6210,6200,86
|
|
20231108,103300,873582380,6200,6210,6210,6200,1070
|
|
20231108,103200,866945570,6210,6210,6210,6210,0
|
|
20231108,103100,866945570,6210,6210,6210,6210,1
|
|
20231108,103000,866939360,6200,6220,6220,6200,6
|
|
20231108,102900,866902100,6240,6240,6240,6230,13
|
|
20231108,102800,866821030,6240,6190,6240,6190,1558
|
|
20231108,102700,857143810,6190,6190,6200,6190,303
|
|
20231108,102600,855268210,6190,6200,6200,6190,985
|
|
20231108,102500,849167950,6200,6210,6220,6200,584
|
|
20231108,102400,845541450,6220,6210,6220,6200,1194
|
|
20231108,102300,838133770,6200,6250,6250,6200,3166
|
|
20231108,102200,818430560,6250,6250,6260,6240,3331
|
|
20231108,102100,797629660,6260,6260,6260,6250,908
|
|
20231108,102000,791950240,6250,6250,6260,6250,461
|
|
20231108,101900,789066320,6260,6250,6260,6250,1599
|
|
20231108,101800,779067790,6250,6250,6250,6250,11
|
|
20231108,101700,778999040,6250,6250,6250,6250,414
|
|
20231108,101600,776411540,6220,6250,6250,6220,378
|
|
20231108,101500,774057400,6250,6240,6250,6230,55
|
|
20231108,101400,773714480,6250,6250,6250,6250,1
|
|
20231108,101300,773708230,6230,6210,6250,6210,1330
|
|
20231108,101200,765410970,6210,6250,6260,6210,1539
|
|
20231108,101100,755814590,6240,6250,6250,6240,2290
|
|
20231108,101000,741503320,6240,6240,6250,6230,1902
|
|
20231108,100900,729623360,6240,6230,6240,6230,26
|
|
20231108,100800,729461370,6250,6240,6250,6230,401
|
|
20231108,100700,726960850,6250,6250,6250,6240,644
|
|
20231108,100600,722942100,6250,6250,6250,6250,10
|
|
20231108,100500,722879600,6250,6240,6250,6230,17
|
|
20231108,100400,722773510,6240,6260,6260,6240,16
|
|
20231108,100300,722673520,6260,6250,6260,6250,5541
|
|
20231108,100200,688042250,6250,6250,6250,6220,536
|
|
20231108,100100,684692670,6250,6230,6250,6220,2412
|
|
20231108,100000,669656770,6220,6220,6220,6220,579
|
|
20231108,095900,666055390,6220,6220,6220,6220,33
|
|
20231108,095800,665850130,6230,6210,6230,6210,253
|
|
20231108,095700,664278250,6230,6220,6230,6220,28
|
|
20231108,095600,664104080,6220,6190,6220,6190,2735
|
|
20231108,095500,647153780,6190,6210,6210,6190,219
|
|
20231108,095400,645795990,6190,6180,6190,6180,1142
|
|
20231108,095300,638727070,6180,6180,6190,6170,476
|
|
20231108,095200,635786080,6190,6190,6190,6180,571
|
|
20231108,095100,632256590,6190,6180,6190,6180,529
|
|
20231108,095000,628987360,6180,6190,6190,6180,557
|
|
20231108,094900,625544530,6180,6170,6180,6170,903
|
|
20231108,094800,619971720,6180,6190,6190,6180,543
|
|
20231108,094700,616615620,6200,6210,6210,6180,52
|
|
20231108,094600,616294210,6180,6230,6230,6180,5210
|
|
20231108,094500,584000000,6210,6240,6240,6210,539
|
|
20231108,094400,580637460,6240,6240,6240,6210,398
|
|
20231108,094300,578155440,6210,6210,6210,6210,484
|
|
20231108,094200,575149800,6240,6240,6240,6210,1003
|
|
20231108,094100,568921030,6240,6240,6240,6240,232
|
|
20231108,094000,567473350,6240,6220,6240,6220,72
|
|
20231108,093900,567025470,6220,6240,6240,6220,2260
|
|
20231108,093800,552968110,6240,6240,6240,6220,14
|
|
20231108,093700,552880850,6240,6240,6240,6230,209
|
|
20231108,093600,551578750,6240,6250,6250,6240,113
|
|
20231108,093500,550872660,6250,6250,6250,6250,400
|
|
20231108,093400,548372660,6250,6220,6250,6220,890
|
|
20231108,093300,542823340,6230,6240,6240,6230,403
|
|
20231108,093200,540312610,6240,6250,6250,6230,231
|
|
20231108,093100,538871380,6250,6220,6250,6220,276
|
|
20231108,093000,537151480,6210,6240,6250,6210,2871
|
|
20231108,092900,519287380,6230,6230,6230,6230,237
|
|
20231108,092800,517810870,6220,6220,6220,6210,1623
|
|
20231108,092700,507720590,6220,6200,6220,6200,293
|
|
20231108,092600,505900980,6200,6200,6210,6200,1184
|
|
20231108,092500,498560160,6200,6210,6220,6200,758
|
|
20231108,092400,493857090,6210,6210,6220,6210,463
|
|
20231108,092300,490981360,6220,6220,6220,6220,117
|
|
20231108,092200,490253620,6220,6240,6240,6220,732
|
|
20231108,092100,485693890,6230,6230,6240,6230,38
|
|
20231108,092000,485457130,6240,6250,6250,6230,412
|
|
20231108,091900,482888580,6250,6240,6250,6240,1033
|
|
20231108,091800,476442120,6220,6270,6270,6220,4404
|
|
20231108,091700,448935140,6270,6190,6270,6190,6496
|
|
20231108,091600,408421000,6190,6190,6190,6190,2917
|
|
20231108,091500,390364770,6190,6210,6210,6190,3934
|
|
20231108,091400,365985330,6200,6210,6230,6200,2010
|
|
20231108,091300,353498100,6240,6230,6240,6200,177
|
|
20231108,091200,352395130,6230,6230,6230,6220,992
|
|
20231108,091100,346215170,6230,6230,6230,6200,644
|
|
20231108,091000,342208200,6230,6230,6230,6220,877
|
|
20231108,090900,336745160,6220,6200,6240,6200,1522
|
|
20231108,090800,327298620,6200,6220,6230,6200,1078
|
|
20231108,090700,320608380,6230,6190,6240,6190,3416
|
|
20231108,090600,299409330,6190,6190,6190,6170,11
|
|
20231108,090500,299341260,6160,6170,6200,6160,1728
|
|
20231108,090400,288660480,6160,6150,6190,6150,1847
|
|
20231108,090300,277282900,6160,6220,6220,6150,19141
|
|
20231108,090200,159311480,6200,6220,6220,6190,7283
|
|
20231108,090100,114146470,6220,6210,6240,6210,4498
|
|
20231108,090000,86200540,6210,6270,6270,6210,7131
|