644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,194000,1783642000,2860,2860,2860,2860,0
|
|
20231114,193900,1783642000,2860,2860,2860,2860,0
|
|
20231114,193800,1783642000,2860,2860,2860,2860,0
|
|
20231114,193700,1783642000,2860,2860,2860,2860,0
|
|
20231114,193600,1783642000,2860,2860,2860,2860,0
|
|
20231114,193500,1783642000,2860,2860,2860,2860,0
|
|
20231114,193400,1783642000,2860,2860,2860,2860,0
|
|
20231114,193300,1783642000,2860,2860,2860,2860,0
|
|
20231114,193200,1783642000,2860,2860,2860,2860,0
|
|
20231114,193100,1783642000,2860,2860,2860,2860,0
|
|
20231114,193000,1783642000,2860,2860,2860,2860,0
|
|
20231114,192900,1783642000,2860,2860,2860,2860,0
|
|
20231114,192800,1783642000,2860,2860,2860,2860,0
|
|
20231114,192700,1783642000,2860,2860,2860,2860,0
|
|
20231114,192600,1783642000,2860,2860,2860,2860,0
|
|
20231114,192500,1783642000,2860,2860,2860,2860,0
|
|
20231114,192400,1783642000,2860,2860,2860,2860,0
|
|
20231114,192300,1783642000,2860,2860,2860,2860,0
|
|
20231114,192200,1783642000,2860,2860,2860,2860,0
|
|
20231114,192100,1783642000,2860,2860,2860,2860,0
|
|
20231114,192000,1783642000,2860,2860,2860,2860,0
|
|
20231114,191900,1783642000,2860,2860,2860,2860,0
|
|
20231114,191800,1783642000,2860,2860,2860,2860,0
|
|
20231114,191700,1783642000,2860,2860,2860,2860,0
|
|
20231114,191600,1783642000,2860,2860,2860,2860,0
|
|
20231114,191500,1783642000,2860,2860,2860,2860,0
|
|
20231114,191400,1783642000,2860,2860,2860,2860,0
|
|
20231114,191300,1783642000,2860,2860,2860,2860,0
|
|
20231114,191200,1783642000,2860,2860,2860,2860,0
|
|
20231114,191100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,191000,1783642000,2860,2860,2860,2860,0
|
|
20231114,190900,1783642000,2860,2860,2860,2860,0
|
|
20231114,190800,1783642000,2860,2860,2860,2860,0
|
|
20231114,190700,1783642000,2860,2860,2860,2860,0
|
|
20231114,190600,1783642000,2860,2860,2860,2860,0
|
|
20231114,190500,1783642000,2860,2860,2860,2860,0
|
|
20231114,190400,1783642000,2860,2860,2860,2860,0
|
|
20231114,190300,1783642000,2860,2860,2860,2860,0
|
|
20231114,190200,1783642000,2860,2860,2860,2860,0
|
|
20231114,190100,1783642000,2860,2860,2860,2860,0
|
|
20231114,190000,1783642000,2860,2860,2860,2860,0
|
|
20231114,185900,1783642000,2860,2860,2860,2860,0
|
|
20231114,185800,1783642000,2860,2860,2860,2860,0
|
|
20231114,185700,1783642000,2860,2860,2860,2860,0
|
|
20231114,185600,1783642000,2860,2860,2860,2860,0
|
|
20231114,185500,1783642000,2860,2860,2860,2860,0
|
|
20231114,185400,1783642000,2860,2860,2860,2860,0
|
|
20231114,185300,1783642000,2860,2860,2860,2860,0
|
|
20231114,185200,1783642000,2860,2860,2860,2860,0
|
|
20231114,185100,1783642000,2860,2860,2860,2860,0
|
|
20231114,185000,1783642000,2860,2860,2860,2860,0
|
|
20231114,184900,1783642000,2860,2860,2860,2860,0
|
|
20231114,184800,1783642000,2860,2860,2860,2860,0
|
|
20231114,184700,1783642000,2860,2860,2860,2860,0
|
|
20231114,184600,1783642000,2860,2860,2860,2860,0
|
|
20231114,184500,1783642000,2860,2860,2860,2860,0
|
|
20231114,184400,1783642000,2860,2860,2860,2860,0
|
|
20231114,184300,1783642000,2860,2860,2860,2860,0
|
|
20231114,184200,1783642000,2860,2860,2860,2860,0
|
|
20231114,184100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,184000,1783642000,2860,2860,2860,2860,0
|
|
20231114,183900,1783642000,2860,2860,2860,2860,0
|
|
20231114,183800,1783642000,2860,2860,2860,2860,0
|
|
20231114,183700,1783642000,2860,2860,2860,2860,0
|
|
20231114,183600,1783642000,2860,2860,2860,2860,0
|
|
20231114,183500,1783642000,2860,2860,2860,2860,0
|
|
20231114,183400,1783642000,2860,2860,2860,2860,0
|
|
20231114,183300,1783642000,2860,2860,2860,2860,0
|
|
20231114,183200,1783642000,2860,2860,2860,2860,0
|
|
20231114,183100,1783642000,2860,2860,2860,2860,0
|
|
20231114,183000,1783642000,2860,2860,2860,2860,0
|
|
20231114,182900,1783642000,2860,2860,2860,2860,0
|
|
20231114,182800,1783642000,2860,2860,2860,2860,0
|
|
20231114,182700,1783642000,2860,2860,2860,2860,0
|
|
20231114,182600,1783642000,2860,2860,2860,2860,0
|
|
20231114,182500,1783642000,2860,2860,2860,2860,0
|
|
20231114,182400,1783642000,2860,2860,2860,2860,0
|
|
20231114,182300,1783642000,2860,2860,2860,2860,0
|
|
20231114,182200,1783642000,2860,2860,2860,2860,0
|
|
20231114,182100,1783642000,2860,2860,2860,2860,0
|
|
20231114,182000,1783642000,2860,2860,2860,2860,0
|
|
20231114,181900,1783642000,2860,2860,2860,2860,0
|
|
20231114,181800,1783642000,2860,2860,2860,2860,0
|
|
20231114,181700,1783642000,2860,2860,2860,2860,0
|
|
20231114,181600,1783642000,2860,2860,2860,2860,0
|
|
20231114,181500,1783642000,2860,2860,2860,2860,0
|
|
20231114,181400,1783642000,2860,2860,2860,2860,0
|
|
20231114,181300,1783642000,2860,2860,2860,2860,0
|
|
20231114,181200,1783642000,2860,2860,2860,2860,0
|
|
20231114,181100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,181000,1783642000,2860,2860,2860,2860,0
|
|
20231114,180900,1783642000,2860,2860,2860,2860,0
|
|
20231114,180800,1783642000,2860,2860,2860,2860,0
|
|
20231114,180700,1783642000,2860,2860,2860,2860,0
|
|
20231114,180600,1783642000,2860,2860,2860,2860,0
|
|
20231114,180500,1783642000,2860,2860,2860,2860,0
|
|
20231114,180400,1783642000,2860,2860,2860,2860,0
|
|
20231114,180300,1783642000,2860,2860,2860,2860,0
|
|
20231114,180200,1783642000,2860,2860,2860,2860,0
|
|
20231114,180100,1783642000,2860,2860,2860,2860,0
|
|
20231114,180000,1783642000,2860,2860,2860,2860,0
|
|
20231114,175900,1783642000,2860,2860,2860,2860,0
|
|
20231114,175800,1783642000,2860,2860,2860,2860,0
|
|
20231114,175700,1783642000,2860,2860,2860,2860,0
|
|
20231114,175600,1783642000,2860,2860,2860,2860,0
|
|
20231114,175500,1783642000,2860,2860,2860,2860,0
|
|
20231114,175400,1783642000,2860,2860,2860,2860,0
|
|
20231114,175300,1783642000,2860,2860,2860,2860,0
|
|
20231114,175200,1783642000,2860,2860,2860,2860,0
|
|
20231114,175100,1783642000,2860,2860,2860,2860,0
|
|
20231114,175000,1783642000,2860,2860,2860,2860,0
|
|
20231114,174900,1783642000,2860,2860,2860,2860,0
|
|
20231114,174800,1783642000,2860,2860,2860,2860,0
|
|
20231114,174700,1783642000,2860,2860,2860,2860,0
|
|
20231114,174600,1783642000,2860,2860,2860,2860,0
|
|
20231114,174500,1783642000,2860,2860,2860,2860,0
|
|
20231114,174400,1783642000,2860,2860,2860,2860,0
|
|
20231114,174300,1783642000,2860,2860,2860,2860,0
|
|
20231114,174200,1783642000,2860,2860,2860,2860,0
|
|
20231114,174100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,174000,1783642000,2860,2860,2860,2860,0
|
|
20231114,173900,1783642000,2860,2860,2860,2860,0
|
|
20231114,173800,1783642000,2860,2860,2860,2860,0
|
|
20231114,173700,1783642000,2860,2860,2860,2860,0
|
|
20231114,173600,1783642000,2860,2860,2860,2860,0
|
|
20231114,173500,1783642000,2860,2860,2860,2860,0
|
|
20231114,173400,1783642000,2860,2860,2860,2860,0
|
|
20231114,173300,1783642000,2860,2860,2860,2860,0
|
|
20231114,173200,1783642000,2860,2860,2860,2860,0
|
|
20231114,173100,1783642000,2860,2860,2860,2860,0
|
|
20231114,173000,1783642000,2860,2860,2860,2860,0
|
|
20231114,172900,1783642000,2860,2860,2860,2860,0
|
|
20231114,172800,1783642000,2860,2860,2860,2860,0
|
|
20231114,172700,1783642000,2860,2860,2860,2860,0
|
|
20231114,172600,1783642000,2860,2860,2860,2860,0
|
|
20231114,172500,1783642000,2860,2860,2860,2860,0
|
|
20231114,172400,1783642000,2860,2860,2860,2860,0
|
|
20231114,172300,1783642000,2860,2860,2860,2860,0
|
|
20231114,172200,1783642000,2860,2860,2860,2860,0
|
|
20231114,172100,1783642000,2860,2860,2860,2860,0
|
|
20231114,172000,1783642000,2860,2860,2860,2860,0
|
|
20231114,171900,1783642000,2860,2860,2860,2860,0
|
|
20231114,171800,1783642000,2860,2860,2860,2860,0
|
|
20231114,171700,1783642000,2860,2860,2860,2860,0
|
|
20231114,171600,1783642000,2860,2860,2860,2860,0
|
|
20231114,171500,1783642000,2860,2860,2860,2860,0
|
|
20231114,171400,1783642000,2860,2860,2860,2860,0
|
|
20231114,171300,1783642000,2860,2860,2860,2860,0
|
|
20231114,171200,1783642000,2860,2860,2860,2860,0
|
|
20231114,171100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,171000,1783642000,2860,2860,2860,2860,0
|
|
20231114,170900,1783642000,2860,2860,2860,2860,0
|
|
20231114,170800,1783642000,2860,2860,2860,2860,0
|
|
20231114,170700,1783642000,2860,2860,2860,2860,0
|
|
20231114,170600,1783642000,2860,2860,2860,2860,0
|
|
20231114,170500,1783642000,2860,2860,2860,2860,0
|
|
20231114,170400,1783642000,2860,2860,2860,2860,0
|
|
20231114,170300,1783642000,2860,2860,2860,2860,0
|
|
20231114,170200,1783642000,2860,2860,2860,2860,0
|
|
20231114,170100,1783642000,2860,2860,2860,2860,0
|
|
20231114,170000,1783642000,2860,2860,2860,2860,0
|
|
20231114,165900,1783642000,2860,2860,2860,2860,0
|
|
20231114,165800,1783642000,2860,2860,2860,2860,0
|
|
20231114,165700,1783642000,2860,2860,2860,2860,0
|
|
20231114,165600,1783642000,2860,2860,2860,2860,0
|
|
20231114,165500,1783642000,2860,2860,2860,2860,0
|
|
20231114,165400,1783642000,2860,2860,2860,2860,0
|
|
20231114,165300,1783642000,2860,2860,2860,2860,0
|
|
20231114,165200,1783642000,2860,2860,2860,2860,0
|
|
20231114,165100,1783642000,2860,2860,2860,2860,0
|
|
20231114,165000,1783642000,2860,2860,2860,2860,0
|
|
20231114,164900,1783642000,2860,2860,2860,2860,0
|
|
20231114,164800,1783642000,2860,2860,2860,2860,0
|
|
20231114,164700,1783642000,2860,2860,2860,2860,0
|
|
20231114,164600,1783642000,2860,2860,2860,2860,0
|
|
20231114,164500,1783642000,2860,2860,2860,2860,0
|
|
20231114,164400,1783642000,2860,2860,2860,2860,0
|
|
20231114,164300,1783642000,2860,2860,2860,2860,0
|
|
20231114,164200,1783642000,2860,2860,2860,2860,0
|
|
20231114,164100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,164000,1783642000,2860,2860,2860,2860,0
|
|
20231114,163900,1783642000,2860,2860,2860,2860,0
|
|
20231114,163800,1783642000,2860,2860,2860,2860,0
|
|
20231114,163700,1783642000,2860,2860,2860,2860,0
|
|
20231114,163600,1783642000,2860,2860,2860,2860,0
|
|
20231114,163500,1783642000,2860,2860,2860,2860,0
|
|
20231114,163400,1783642000,2860,2860,2860,2860,0
|
|
20231114,163300,1783642000,2860,2860,2860,2860,0
|
|
20231114,163200,1783642000,2860,2860,2860,2860,0
|
|
20231114,163100,1783642000,2860,2860,2860,2860,0
|
|
20231114,163000,1783642000,2860,2860,2860,2860,0
|
|
20231114,162900,1783642000,2860,2860,2860,2860,0
|
|
20231114,162800,1783642000,2860,2860,2860,2860,0
|
|
20231114,162700,1783642000,2860,2860,2860,2860,0
|
|
20231114,162600,1783642000,2860,2860,2860,2860,0
|
|
20231114,162500,1783642000,2860,2860,2860,2860,0
|
|
20231114,162400,1783642000,2860,2860,2860,2860,0
|
|
20231114,162300,1783642000,2860,2860,2860,2860,0
|
|
20231114,162200,1783642000,2860,2860,2860,2860,0
|
|
20231114,162100,1783642000,2860,2860,2860,2860,0
|
|
20231114,162000,1783642000,2860,2860,2860,2860,0
|
|
20231114,161900,1783642000,2860,2860,2860,2860,0
|
|
20231114,161800,1783642000,2860,2860,2860,2860,0
|
|
20231114,161700,1783642000,2860,2860,2860,2860,0
|
|
20231114,161600,1783642000,2860,2860,2860,2860,0
|
|
20231114,161500,1783642000,2860,2860,2860,2860,0
|
|
20231114,161400,1783642000,2860,2860,2860,2860,0
|
|
20231114,161300,1783642000,2860,2860,2860,2860,0
|
|
20231114,161200,1783642000,2860,2860,2860,2860,0
|
|
20231114,161100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,161000,1783642000,2860,2860,2860,2860,0
|
|
20231114,160900,1783642000,2860,2860,2860,2860,0
|
|
20231114,160800,1783642000,2860,2860,2860,2860,0
|
|
20231114,160700,1783642000,2860,2860,2860,2860,0
|
|
20231114,160600,1783642000,2860,2860,2860,2860,0
|
|
20231114,160500,1783642000,2860,2860,2860,2860,0
|
|
20231114,160400,1783642000,2860,2860,2860,2860,0
|
|
20231114,160300,1783642000,2860,2860,2860,2860,0
|
|
20231114,160200,1783642000,2860,2860,2860,2860,0
|
|
20231114,160100,1783642000,2860,2860,2860,2860,0
|
|
20231114,160000,1783642000,2860,2860,2860,2860,0
|
|
20231114,155900,1783642000,2860,2860,2860,2860,0
|
|
20231114,155800,1783642000,2860,2860,2860,2860,0
|
|
20231114,155700,1783642000,2860,2860,2860,2860,0
|
|
20231114,155600,1783642000,2860,2860,2860,2860,0
|
|
20231114,155500,1783642000,2860,2860,2860,2860,0
|
|
20231114,155400,1783642000,2860,2860,2860,2860,0
|
|
20231114,155300,1783642000,2860,2860,2860,2860,0
|
|
20231114,155200,1783642000,2860,2860,2860,2860,0
|
|
20231114,155100,1783642000,2860,2860,2860,2860,0
|
|
20231114,155000,1783642000,2860,2860,2860,2860,0
|
|
20231114,154900,1783642000,2860,2860,2860,2860,0
|
|
20231114,154800,1783642000,2860,2860,2860,2860,0
|
|
20231114,154700,1783642000,2860,2860,2860,2860,0
|
|
20231114,154600,1783642000,2860,2860,2860,2860,0
|
|
20231114,154500,1783642000,2860,2860,2860,2860,0
|
|
20231114,154400,1783642000,2860,2860,2860,2860,0
|
|
20231114,154300,1783642000,2860,2860,2860,2860,0
|
|
20231114,154200,1783642000,2860,2860,2860,2860,0
|
|
20231114,154100,1783642000,2860,2860,2860,2860,8197
|
|
20231114,154000,1783642000,2860,2860,2860,2860,0
|
|
20231114,153900,1783642000,2860,2860,2860,2860,0
|
|
20231114,153800,1783642000,2860,2860,2860,2860,0
|
|
20231114,153700,1783642000,2860,2860,2860,2860,0
|
|
20231114,153600,1783642000,2860,2860,2860,2860,0
|
|
20231114,153500,1783642000,2860,2860,2860,2860,0
|
|
20231114,153400,1783642000,2860,2860,2860,2860,0
|
|
20231114,153300,1783642000,2860,2860,2860,2860,0
|
|
20231114,153200,1783642000,2860,2860,2860,2860,0
|
|
20231114,153100,1783642000,2860,2860,2860,2860,0
|
|
20231114,153000,1783642000,2860,2860,2860,2860,8197
|
|
20231114,152900,1760198580,2855,2855,2855,2855,0
|
|
20231114,152800,1760198580,2855,2855,2855,2855,0
|
|
20231114,152700,1760198580,2855,2855,2855,2855,0
|
|
20231114,152600,1760198580,2855,2855,2855,2855,0
|
|
20231114,152500,1760198580,2855,2855,2855,2855,0
|
|
20231114,152400,1760198580,2855,2855,2855,2855,0
|
|
20231114,152300,1760198580,2855,2855,2855,2855,0
|
|
20231114,152200,1760198580,2855,2855,2855,2855,0
|
|
20231114,152100,1760198580,2855,2855,2855,2855,0
|
|
20231114,152000,1760198580,2855,2855,2855,2855,0
|
|
20231114,151900,1760198580,2855,2850,2855,2850,2873
|
|
20231114,151800,1752010525,2850,2850,2850,2845,101
|
|
20231114,151700,1751722825,2850,2850,2850,2845,317
|
|
20231114,151600,1750819875,2850,2850,2850,2850,0
|
|
20231114,151500,1750819875,2850,2845,2850,2845,2003
|
|
20231114,151400,1745119585,2845,2850,2850,2845,958
|
|
20231114,151300,1742391350,2855,2855,2855,2855,0
|
|
20231114,151200,1742391350,2855,2855,2855,2855,15
|
|
20231114,151100,1742348525,2855,2855,2855,2850,2072
|
|
20231114,151000,1736443305,2855,2850,2855,2850,2755
|
|
20231114,150900,1728588990,2855,2855,2855,2855,500
|
|
20231114,150800,1727161490,2850,2855,2855,2850,89
|
|
20231114,150700,1726907835,2860,2860,2860,2860,3
|
|
20231114,150600,1726899255,2860,2855,2860,2855,1048
|
|
20231114,150500,1723903275,2855,2855,2855,2855,90
|
|
20231114,150400,1723646325,2860,2855,2860,2855,929
|
|
20231114,150300,1720994025,2850,2850,2850,2850,0
|
|
20231114,150200,1720994025,2850,2850,2850,2850,100
|
|
20231114,150100,1720709025,2855,2855,2855,2855,0
|
|
20231114,150000,1720709025,2855,2855,2855,2855,201
|
|
20231114,145900,1720135170,2855,2850,2855,2845,102
|
|
20231114,145800,1719844640,2855,2855,2855,2850,950
|
|
20231114,145700,1717132890,2855,2855,2855,2855,17
|
|
20231114,145600,1717084355,2855,2855,2855,2855,2
|
|
20231114,145500,1717078645,2850,2850,2850,2850,352
|
|
20231114,145400,1716075445,2850,2850,2850,2850,5
|
|
20231114,145300,1716061195,2850,2850,2850,2850,1
|
|
20231114,145200,1716058345,2855,2855,2855,2855,0
|
|
20231114,145100,1716058345,2855,2855,2855,2855,60
|
|
20231114,145000,1715887045,2855,2855,2855,2855,1
|
|
20231114,144900,1715884190,2855,2850,2855,2845,89
|
|
20231114,144800,1715630970,2855,2855,2855,2850,1031
|
|
20231114,144700,1712692465,2850,2850,2850,2850,2
|
|
20231114,144600,1712686765,2860,2860,2860,2860,1
|
|
20231114,144500,1712683905,2860,2860,2860,2860,0
|
|
20231114,144400,1712683905,2860,2860,2860,2860,11
|
|
20231114,144300,1712652445,2860,2860,2860,2860,0
|
|
20231114,144200,1712652445,2860,2860,2860,2860,0
|
|
20231114,144100,1712652445,2860,2860,2860,2860,300
|
|
20231114,144000,1711794445,2860,2860,2860,2860,11
|
|
20231114,143900,1711762985,2860,2860,2860,2845,1214
|
|
20231114,143800,1708294095,2860,2860,2860,2860,31
|
|
20231114,143700,1708205435,2860,2850,2860,2845,4640
|
|
20231114,143600,1694987400,2860,2860,2860,2850,3
|
|
20231114,143500,1694978830,2855,2855,2855,2855,849
|
|
20231114,143400,1692554935,2855,2855,2855,2855,180
|
|
20231114,143300,1692041035,2860,2860,2860,2860,30
|
|
20231114,143200,1691955235,2860,2860,2860,2860,0
|
|
20231114,143100,1691955235,2860,2860,2860,2860,10
|
|
20231114,143000,1691926635,2870,2860,2870,2860,210
|
|
20231114,142900,1691323950,2865,2860,2865,2860,10
|
|
20231114,142800,1691295310,2865,2860,2865,2860,4
|
|
20231114,142700,1691283855,2860,2860,2860,2860,0
|
|
20231114,142600,1691283855,2860,2865,2870,2860,5
|
|
20231114,142500,1691269525,2860,2860,2860,2860,2
|
|
20231114,142400,1691263805,2855,2855,2855,2855,1
|
|
20231114,142300,1691260950,2870,2870,2870,2870,0
|
|
20231114,142200,1691260950,2870,2860,2870,2860,321
|
|
20231114,142100,1690341445,2860,2860,2860,2860,6
|
|
20231114,142000,1690324285,2860,2860,2860,2860,376
|
|
20231114,141900,1689248925,2860,2860,2860,2860,84
|
|
20231114,141800,1689008685,2860,2860,2860,2860,0
|
|
20231114,141700,1689008685,2860,2860,2860,2860,20
|
|
20231114,141600,1688951485,2860,2860,2860,2860,1
|
|
20231114,141500,1688948625,2865,2865,2865,2865,0
|
|
20231114,141400,1688948625,2865,2860,2865,2850,1001
|
|
20231114,141300,1686091465,2865,2865,2865,2865,179
|
|
20231114,141200,1685578630,2870,2865,2870,2865,1010
|
|
20231114,141100,1682684975,2870,2865,2870,2865,203
|
|
20231114,141000,1682103240,2865,2860,2865,2860,4
|
|
20231114,140900,1682091785,2865,2865,2865,2865,0
|
|
20231114,140800,1682091785,2865,2865,2865,2865,0
|
|
20231114,140700,1682091785,2865,2865,2865,2865,0
|
|
20231114,140600,1682091785,2865,2855,2865,2855,11
|
|
20231114,140500,1682060370,2865,2860,2865,2860,2
|
|
20231114,140400,1682054645,2855,2865,2865,2855,425
|
|
20231114,140300,1680840715,2865,2860,2865,2860,24
|
|
20231114,140200,1680772020,2860,2865,2865,2860,16
|
|
20231114,140100,1680726235,2870,2870,2870,2870,0
|
|
20231114,140000,1680726235,2870,2860,2870,2860,300
|
|
20231114,135900,1679868225,2870,2870,2870,2870,0
|
|
20231114,135800,1679868225,2870,2855,2870,2850,815
|
|
20231114,135700,1677537175,2870,2855,2870,2855,285
|
|
20231114,135600,1676723455,2855,2860,2860,2855,198
|
|
20231114,135500,1676158015,2875,2875,2875,2875,0
|
|
20231114,135400,1676158015,2875,2870,2875,2870,1000
|
|
20231114,135300,1673286110,2870,2855,2870,2845,2313
|
|
20231114,135200,1666694285,2845,2845,2845,2845,0
|
|
20231114,135100,1666694285,2845,2850,2850,2845,1150
|
|
20231114,135000,1663422035,2855,2850,2855,2845,1851
|
|
20231114,134900,1658147450,2855,2855,2855,2855,193
|
|
20231114,134800,1657596435,2850,2870,2870,2850,4258
|
|
20231114,134700,1645417305,2885,2870,2885,2870,796
|
|
20231114,134600,1643125855,2865,2870,2875,2865,1075
|
|
20231114,134500,1640040605,2875,2875,2875,2875,2
|
|
20231114,134400,1640034855,2875,2875,2875,2875,0
|
|
20231114,134300,1640034855,2875,2875,2875,2875,729
|
|
20231114,134200,1637938980,2875,2880,2880,2875,725
|
|
20231114,134100,1635853480,2885,2885,2885,2885,54
|
|
20231114,134000,1635697690,2885,2885,2895,2880,5058
|
|
20231114,133900,1621075340,2885,2880,2885,2880,803
|
|
20231114,133800,1618762535,2880,2875,2880,2875,308
|
|
20231114,133700,1617876165,2875,2875,2875,2875,147
|
|
20231114,133600,1617453540,2875,2875,2880,2875,1451
|
|
20231114,133500,1613281175,2875,2865,2880,2865,5904
|
|
20231114,133400,1596313255,2865,2865,2865,2865,388
|
|
20231114,133300,1595201635,2870,2860,2870,2860,1013
|
|
20231114,133200,1592302140,2865,2860,2865,2860,92
|
|
20231114,133100,1592039010,2860,2860,2860,2860,26
|
|
20231114,133000,1591964650,2860,2860,2860,2860,460
|
|
20231114,132900,1590649050,2860,2860,2860,2860,502
|
|
20231114,132800,1589213330,2860,2850,2860,2845,1086
|
|
20231114,132700,1586110405,2850,2845,2865,2845,9090
|
|
20231114,132600,1560151610,2845,2845,2845,2845,64
|
|
20231114,132500,1559969530,2850,2840,2850,2840,2884
|
|
20231114,132400,1551770270,2840,2830,2840,2830,15
|
|
20231114,132300,1551727755,2830,2830,2830,2830,1
|
|
20231114,132200,1551724925,2830,2840,2840,2830,1815
|
|
20231114,132100,1546587165,2840,2840,2840,2840,316
|
|
20231114,132000,1545689725,2840,2840,2840,2840,884
|
|
20231114,131900,1543179165,2840,2840,2840,2840,0
|
|
20231114,131800,1543179165,2840,2840,2840,2840,0
|
|
20231114,131700,1543179165,2840,2835,2840,2835,12
|
|
20231114,131600,1543145130,2830,2830,2830,2830,1
|
|
20231114,131500,1543142300,2835,2835,2835,2835,2
|
|
20231114,131400,1543136630,2835,2835,2840,2835,5
|
|
20231114,131300,1543122450,2840,2840,2840,2835,205
|
|
20231114,131200,1542541155,2840,2840,2840,2840,0
|
|
20231114,131100,1542541155,2840,2840,2840,2840,158
|
|
20231114,131000,1542092435,2840,2835,2840,2835,318
|
|
20231114,130900,1541189840,2830,2830,2840,2830,1205
|
|
20231114,130800,1537770900,2830,2830,2830,2830,20
|
|
20231114,130700,1537714300,2830,2830,2830,2830,382
|
|
20231114,130600,1536633240,2825,2825,2825,2825,0
|
|
20231114,130500,1536633240,2825,2825,2825,2825,1
|
|
20231114,130400,1536630415,2830,2830,2830,2830,275
|
|
20231114,130300,1535852165,2835,2835,2835,2835,22
|
|
20231114,130200,1535789795,2835,2835,2835,2830,25
|
|
20231114,130100,1535718925,2825,2830,2830,2825,1000
|
|
20231114,130000,1532893810,2835,2830,2835,2830,12
|
|
20231114,125900,1532859795,2830,2830,2830,2830,12
|
|
20231114,125800,1532825835,2830,2830,2830,2830,55
|
|
20231114,125700,1532670185,2830,2830,2830,2830,1357
|
|
20231114,125600,1528829875,2835,2835,2835,2835,320
|
|
20231114,125500,1527922675,2835,2835,2835,2835,0
|
|
20231114,125400,1527922675,2835,2835,2835,2835,10
|
|
20231114,125300,1527894325,2835,2835,2835,2835,432
|
|
20231114,125200,1526669605,2835,2835,2835,2835,429
|
|
20231114,125100,1525453390,2835,2835,2835,2835,10
|
|
20231114,125000,1525425040,2835,2840,2840,2835,453
|
|
20231114,124900,1524140650,2840,2835,2840,2835,510
|
|
20231114,124800,1522694385,2840,2835,2840,2830,450
|
|
20231114,124700,1521418635,2835,2825,2835,2820,852
|
|
20231114,124600,1519007465,2825,2825,2825,2825,871
|
|
20231114,124500,1516546890,2835,2835,2835,2835,200
|
|
20231114,124400,1515979890,2835,2830,2835,2830,438
|
|
20231114,124300,1514738190,2830,2825,2830,2825,15
|
|
20231114,124200,1514695800,2825,2825,2825,2825,489
|
|
20231114,124100,1513314375,2835,2830,2835,2830,516
|
|
20231114,124000,1511851655,2830,2830,2835,2830,301
|
|
20231114,123900,1510998340,2830,2825,2835,2825,1005
|
|
20231114,123800,1508151695,2825,2830,2830,2825,806
|
|
20231114,123700,1505874395,2840,2840,2840,2840,0
|
|
20231114,123600,1505874395,2840,2840,2840,2840,2
|
|
20231114,123500,1505868715,2840,2835,2840,2835,1301
|
|
20231114,123400,1502173885,2840,2835,2840,2820,2926
|
|
20231114,123300,1493887455,2835,2825,2840,2820,1424
|
|
20231114,123200,1489868105,2825,2830,2830,2825,305
|
|
20231114,123100,1489006450,2840,2840,2840,2835,1291
|
|
20231114,123000,1485340675,2840,2840,2840,2840,71
|
|
20231114,122900,1485139035,2840,2840,2840,2840,396
|
|
20231114,122800,1484014395,2835,2835,2835,2835,18
|
|
20231114,122700,1483963365,2835,2835,2835,2835,5
|
|
20231114,122600,1483949190,2835,2830,2835,2830,283
|
|
20231114,122500,1483146935,2835,2835,2835,2835,99
|
|
20231114,122400,1482866270,2835,2830,2835,2830,56
|
|
20231114,122300,1482707785,2830,2830,2830,2830,60
|
|
20231114,122200,1482537985,2830,2820,2830,2820,294
|
|
20231114,122100,1481706785,2820,2820,2820,2820,1332
|
|
20231114,122000,1477950545,2820,2820,2820,2820,434
|
|
20231114,121900,1476726665,2825,2825,2825,2825,671
|
|
20231114,121800,1474831090,2820,2820,2820,2815,612
|
|
20231114,121700,1473107625,2815,2815,2815,2815,9
|
|
20231114,121600,1473082290,2815,2805,2815,2805,13
|
|
20231114,121500,1473045720,2805,2810,2815,2805,4059
|
|
20231114,121400,1461658095,2810,2805,2810,2805,440
|
|
20231114,121300,1460423885,2820,2820,2820,2820,0
|
|
20231114,121200,1460423885,2820,2810,2820,2810,111
|
|
20231114,121100,1460110885,2805,2820,2820,2805,3894
|
|
20231114,121000,1449160825,2815,2815,2815,2815,4
|
|
20231114,120900,1449149565,2815,2815,2815,2815,60
|
|
20231114,120800,1448980665,2815,2815,2815,2810,164
|
|
20231114,120700,1448519435,2815,2815,2815,2815,21
|
|
20231114,120600,1448460320,2815,2815,2815,2815,110
|
|
20231114,120500,1448150670,2815,2810,2815,2810,156
|
|
20231114,120400,1447711990,2810,2820,2820,2810,418
|
|
20231114,120300,1446537310,2820,2820,2820,2820,31
|
|
20231114,120200,1446449890,2820,2810,2820,2810,50
|
|
20231114,120100,1446308970,2805,2805,2805,2805,732
|
|
20231114,120000,1444255710,2805,2805,2805,2805,4533
|
|
20231114,115900,1431540645,2805,2815,2815,2805,4127
|
|
20231114,115800,1419941135,2815,2815,2815,2815,0
|
|
20231114,115700,1419941135,2815,2815,2815,2815,935
|
|
20231114,115600,1417309110,2830,2830,2830,2830,10
|
|
20231114,115500,1417280810,2830,2820,2835,2820,70
|
|
20231114,115400,1417082725,2815,2815,2815,2815,0
|
|
20231114,115300,1417082725,2815,2815,2825,2815,201
|
|
20231114,115200,1416515915,2830,2810,2830,2810,814
|
|
20231114,115100,1414228495,2815,2815,2815,2815,500
|
|
20231114,115000,1412820995,2815,2820,2820,2815,150
|
|
20231114,114900,1412398010,2840,2845,2845,2815,484
|
|
20231114,114800,1411033155,2840,2845,2850,2840,782
|
|
20231114,114700,1408811905,2845,2845,2845,2845,38
|
|
20231114,114600,1408703795,2845,2840,2845,2840,94
|
|
20231114,114500,1408436370,2840,2835,2840,2830,22074
|
|
20231114,114400,1345780630,2825,2815,2830,2815,12104
|
|
20231114,114300,1311593035,2815,2815,2815,2815,2
|
|
20231114,114200,1311587405,2815,2815,2815,2815,5
|
|
20231114,114100,1311573330,2820,2815,2820,2815,460
|
|
20231114,114000,1310278125,2805,2815,2820,2805,1333
|
|
20231114,113900,1306531170,2820,2820,2820,2815,711
|
|
20231114,113800,1304526265,2820,2820,2820,2820,0
|
|
20231114,113700,1304526265,2820,2815,2820,2815,146
|
|
20231114,113600,1304115025,2820,2815,2820,2805,546
|
|
20231114,113500,1302582580,2805,2805,2805,2805,914
|
|
20231114,113400,1300018810,2805,2805,2805,2805,932
|
|
20231114,113300,1297404550,2815,2805,2815,2805,887
|
|
20231114,113200,1294916165,2805,2815,2815,2805,6000
|
|
20231114,113100,1278056755,2815,2820,2820,2815,501
|
|
20231114,113000,1276646435,2820,2810,2820,2810,550
|
|
20231114,112900,1275100435,2810,2810,2810,2810,423
|
|
20231114,112800,1273911805,2810,2810,2810,2810,0
|
|
20231114,112700,1273911805,2810,2815,2825,2810,560
|
|
20231114,112600,1272337685,2825,2820,2825,2810,101
|
|
20231114,112500,1272053300,2825,2820,2825,2810,3826
|
|
20231114,112400,1261272680,2820,2815,2820,2815,1806
|
|
20231114,112300,1256186850,2815,2815,2815,2815,1
|
|
20231114,112200,1256184035,2815,2810,2820,2810,304
|
|
20231114,112100,1255328355,2825,2810,2825,2810,547
|
|
20231114,112000,1253789080,2825,2825,2825,2825,101
|
|
20231114,111900,1253503755,2800,2810,2810,2800,8935
|
|
20231114,111800,1228468700,2810,2810,2815,2800,4357
|
|
20231114,111700,1216254070,2810,2815,2815,2810,1932
|
|
20231114,111600,1210819510,2830,2830,2830,2820,837
|
|
20231114,111500,1208458940,2835,2840,2840,2805,7779
|
|
20231114,111400,1186529360,2835,2840,2845,2835,786
|
|
20231114,111300,1184298735,2840,2820,2840,2820,1252
|
|
20231114,111200,1180758865,2820,2820,2820,2820,672
|
|
20231114,111100,1178863825,2820,2825,2825,2820,820
|
|
20231114,111000,1176550220,2830,2825,2830,2825,24
|
|
20231114,110900,1176482305,2825,2825,2830,2825,109
|
|
20231114,110800,1176174375,2820,2840,2840,2820,1264
|
|
20231114,110700,1172605685,2825,2840,2840,2820,804
|
|
20231114,110600,1170334000,2830,2835,2840,2830,296
|
|
20231114,110500,1169495690,2835,2840,2840,2835,515
|
|
20231114,110400,1168034760,2840,2840,2840,2840,441
|
|
20231114,110300,1166782320,2840,2850,2855,2840,1036
|
|
20231114,110200,1163835490,2850,2840,2850,2835,6903
|
|
20231114,110100,1144217670,2840,2825,2840,2820,4035
|
|
20231114,110000,1132787300,2820,2815,2825,2815,1217
|
|
20231114,105900,1129355660,2825,2815,2825,2815,721
|
|
20231114,105800,1127324830,2820,2815,2820,2815,6
|
|
20231114,105700,1127307935,2810,2825,2825,2810,1048
|
|
20231114,105600,1124352570,2820,2810,2825,2810,14426
|
|
20231114,105500,1083778200,2810,2810,2810,2805,1094
|
|
20231114,105400,1080709060,2810,2805,2810,2800,4325
|
|
20231114,105300,1068581735,2805,2805,2805,2800,2291
|
|
20231114,105200,1062165900,2805,2795,2805,2795,2195
|
|
20231114,105100,1056030860,2795,2800,2800,2790,1892
|
|
20231114,105000,1050747710,2800,2800,2805,2795,3686
|
|
20231114,104900,1040432030,2800,2800,2800,2795,5407
|
|
20231114,104800,1025298015,2800,2795,2800,2790,1343
|
|
20231114,104700,1021544665,2790,2785,2795,2780,12756
|
|
20231114,104600,986031280,2785,2810,2810,2780,12339
|
|
20231114,104500,951489735,2810,2820,2820,2810,5517
|
|
20231114,104400,935959890,2820,2845,2845,2820,3248
|
|
20231114,104300,926789890,2850,2830,2850,2820,2475
|
|
20231114,104200,919799730,2830,2830,2830,2815,6038
|
|
20231114,104100,902752110,2825,2845,2850,2825,8578
|
|
20231114,104000,878412530,2840,2855,2855,2840,1398
|
|
20231114,103900,874434320,2865,2850,2870,2850,1090
|
|
20231114,103800,871311440,2865,2855,2865,2845,9862
|
|
20231114,103700,843199885,2855,2865,2865,2850,16625
|
|
20231114,103600,795680095,2860,2875,2880,2860,12790
|
|
20231114,103500,758987910,2875,2880,2880,2875,1977
|
|
20231114,103400,753298550,2890,2890,2890,2890,35
|
|
20231114,103300,753197400,2890,2890,2890,2890,102
|
|
20231114,103200,752902620,2890,2880,2890,2880,1029
|
|
20231114,103100,749933990,2880,2880,2880,2880,2437
|
|
20231114,103000,742915430,2880,2885,2885,2880,2104
|
|
20231114,102900,736855640,2885,2885,2885,2885,250
|
|
20231114,102800,736134390,2885,2890,2890,2885,111
|
|
20231114,102700,735813655,2880,2880,2880,2880,0
|
|
20231114,102600,735813655,2880,2885,2885,2880,2901
|
|
20231114,102500,727457175,2885,2885,2890,2885,2015
|
|
20231114,102400,721643650,2895,2895,2895,2895,21
|
|
20231114,102300,721582855,2890,2885,2895,2885,3581
|
|
20231114,102200,711238590,2890,2895,2895,2890,1389
|
|
20231114,102100,707223460,2895,2890,2895,2890,76
|
|
20231114,102000,707003595,2880,2880,2880,2880,35
|
|
20231114,101900,706902795,2880,2890,2890,2875,3488
|
|
20231114,101800,696868420,2880,2900,2900,2880,5280
|
|
20231114,101700,681643140,2890,2905,2905,2890,4141
|
|
20231114,101600,669670605,2905,2900,2905,2900,3061
|
|
20231114,101500,660792240,2900,2900,2900,2890,229
|
|
20231114,101400,660129520,2900,2910,2910,2900,646
|
|
20231114,101300,658256045,2905,2915,2915,2905,526
|
|
20231114,101200,656725365,2915,2905,2915,2905,2034
|
|
20231114,101100,650806910,2905,2890,2905,2890,1213
|
|
20231114,101000,647290390,2895,2880,2895,2880,70
|
|
20231114,100900,647088175,2895,2900,2900,2890,88
|
|
20231114,100800,646833810,2895,2880,2895,2880,5626
|
|
20231114,100700,630565140,2880,2875,2880,2875,1126
|
|
20231114,100600,627327880,2875,2880,2880,2875,252
|
|
20231114,100500,626603315,2860,2875,2885,2860,8813
|
|
20231114,100400,601300910,2875,2910,2915,2875,13216
|
|
20231114,100300,563162845,2910,2875,2910,2870,15817
|
|
20231114,100200,517638825,2875,2890,2890,2875,13990
|
|
20231114,100100,477326740,2900,2915,2915,2890,16643
|
|
20231114,100000,428967605,2915,2925,2925,2915,4426
|
|
20231114,095900,416041965,2925,2935,2940,2925,5893
|
|
20231114,095800,398797815,2940,2930,2940,2925,3725
|
|
20231114,095700,387887160,2930,2950,2950,2925,11366
|
|
20231114,095600,354490050,2955,2955,2955,2955,2120
|
|
20231114,095500,348225450,2955,2955,2955,2955,1370
|
|
20231114,095400,344177100,2955,2955,2955,2955,9
|
|
20231114,095300,344150505,2955,2950,2955,2950,2816
|
|
20231114,095200,335843300,2955,2950,2955,2950,1682
|
|
20231114,095100,330881340,2955,2950,2955,2950,102
|
|
20231114,095000,330580430,2955,2940,2955,2940,3241
|
|
20231114,094900,321034310,2950,2945,2950,2940,5347
|
|
20231114,094800,305308550,2950,2945,2950,2945,1715
|
|
20231114,094700,300257870,2950,2955,2955,2945,2018
|
|
20231114,094600,294304730,2945,2945,2945,2945,2820
|
|
20231114,094500,285999830,2950,2955,2960,2950,4672
|
|
20231114,094400,272210405,2955,2955,2955,2955,430
|
|
20231114,094300,270939755,2955,2955,2955,2955,4
|
|
20231114,094200,270927935,2955,2950,2955,2950,538
|
|
20231114,094100,269339205,2955,2955,2955,2950,305
|
|
20231114,094000,268438800,2955,2955,2955,2955,564
|
|
20231114,093900,266772180,2960,2960,2960,2960,1
|
|
20231114,093800,266769220,2955,2955,2955,2955,262
|
|
20231114,093700,265995010,2955,2960,2960,2955,280
|
|
20231114,093600,265167360,2955,2950,2955,2950,205
|
|
20231114,093500,264561610,2955,2965,2965,2955,3418
|
|
20231114,093400,254451115,2965,2965,2965,2965,88
|
|
20231114,093300,254190195,2960,2960,2965,2960,66
|
|
20231114,093200,253994830,2960,2980,2980,2960,1307
|
|
20231114,093100,250123990,2980,2975,2985,2965,1552
|
|
20231114,093000,245519665,2985,2975,2985,2970,1347
|
|
20231114,092900,241518440,2985,2985,2985,2985,80
|
|
20231114,092800,241279640,2985,2965,2985,2965,361
|
|
20231114,092700,240209055,2985,2985,2985,2985,0
|
|
20231114,092600,240209055,2985,2985,2985,2985,1
|
|
20231114,092500,240206070,2965,2975,2975,2965,657
|
|
20231114,092400,238256520,2970,2970,2975,2970,118
|
|
20231114,092300,237906055,2985,2980,2985,2980,60
|
|
20231114,092200,237727055,2985,2950,2990,2950,1297
|
|
20231114,092100,233866725,2950,2970,2975,2940,11072
|
|
20231114,092000,201130190,2975,2990,2995,2975,2531
|
|
20231114,091900,193576980,2995,3000,3000,2995,1053
|
|
20231114,091800,190418240,3000,3000,3010,2995,2508
|
|
20231114,091700,182882490,3005,3010,3010,3005,4481
|
|
20231114,091600,169400990,3010,3040,3040,3010,2636
|
|
20231114,091500,161458385,3030,3030,3030,3015,2101
|
|
20231114,091400,155102585,3030,3050,3055,3015,3948
|
|
20231114,091300,143142345,3030,3030,3050,3030,5150
|
|
20231114,091200,127441050,3030,3045,3045,3030,205
|
|
20231114,091100,126819725,3040,3030,3040,3030,834
|
|
20231114,091000,124286365,3040,3030,3040,3030,1835
|
|
20231114,090900,118720685,3025,3030,3030,3025,237
|
|
20231114,090800,118002615,3030,3020,3040,3020,8759
|
|
20231114,090700,91465140,3020,3005,3020,3005,1463
|
|
20231114,090600,87062140,3015,3020,3020,3015,3925
|
|
20231114,090500,75223640,3020,3000,3020,3000,1658
|
|
20231114,090400,70234040,2975,2965,2990,2965,4512
|
|
20231114,090300,56850705,2960,2940,2960,2940,3755
|
|
20231114,090200,45746645,2960,2940,2960,2935,2655
|
|
20231114,090100,37948375,2940,2950,2965,2930,3051
|
|
20231114,090000,28966885,2930,2965,2970,2930,9772
|