597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,185300,3502819570,3465,3465,3465,3465,0
|
|
20231106,185200,3502819570,3465,3465,3465,3465,0
|
|
20231106,185100,3502819570,3465,3465,3465,3465,0
|
|
20231106,185000,3502819570,3465,3465,3465,3465,0
|
|
20231106,184900,3502819570,3465,3465,3465,3465,0
|
|
20231106,184800,3502819570,3465,3465,3465,3465,0
|
|
20231106,184700,3502819570,3465,3465,3465,3465,0
|
|
20231106,184600,3502819570,3465,3465,3465,3465,0
|
|
20231106,184500,3502819570,3465,3465,3465,3465,0
|
|
20231106,184400,3502819570,3465,3465,3465,3465,0
|
|
20231106,184300,3502819570,3465,3465,3465,3465,0
|
|
20231106,184200,3502819570,3465,3465,3465,3465,0
|
|
20231106,184100,3502819570,3465,3465,3465,3465,0
|
|
20231106,184000,3502819570,3465,3465,3465,3465,0
|
|
20231106,183900,3502819570,3465,3465,3465,3465,0
|
|
20231106,183800,3502819570,3465,3465,3465,3465,0
|
|
20231106,183700,3502819570,3465,3465,3465,3465,0
|
|
20231106,183600,3502819570,3465,3465,3465,3465,0
|
|
20231106,183500,3502819570,3465,3465,3465,3465,0
|
|
20231106,183400,3502819570,3465,3465,3465,3465,0
|
|
20231106,183300,3502819570,3465,3465,3465,3465,0
|
|
20231106,183200,3502819570,3465,3465,3465,3465,0
|
|
20231106,183100,3502819570,3465,3465,3465,3465,0
|
|
20231106,183000,3502819570,3465,3465,3465,3465,0
|
|
20231106,182900,3502819570,3465,3465,3465,3465,0
|
|
20231106,182800,3502819570,3465,3465,3465,3465,0
|
|
20231106,182700,3502819570,3465,3465,3465,3465,0
|
|
20231106,182600,3502819570,3465,3465,3465,3465,0
|
|
20231106,182500,3502819570,3465,3465,3465,3465,0
|
|
20231106,182400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,182300,3502819570,3465,3465,3465,3465,0
|
|
20231106,182200,3502819570,3465,3465,3465,3465,0
|
|
20231106,182100,3502819570,3465,3465,3465,3465,0
|
|
20231106,182000,3502819570,3465,3465,3465,3465,0
|
|
20231106,181900,3502819570,3465,3465,3465,3465,0
|
|
20231106,181800,3502819570,3465,3465,3465,3465,0
|
|
20231106,181700,3502819570,3465,3465,3465,3465,0
|
|
20231106,181600,3502819570,3465,3465,3465,3465,0
|
|
20231106,181500,3502819570,3465,3465,3465,3465,0
|
|
20231106,181400,3502819570,3465,3465,3465,3465,0
|
|
20231106,181300,3502819570,3465,3465,3465,3465,0
|
|
20231106,181200,3502819570,3465,3465,3465,3465,0
|
|
20231106,181100,3502819570,3465,3465,3465,3465,0
|
|
20231106,181000,3502819570,3465,3465,3465,3465,0
|
|
20231106,180900,3502819570,3465,3465,3465,3465,0
|
|
20231106,180800,3502819570,3465,3465,3465,3465,0
|
|
20231106,180700,3502819570,3465,3465,3465,3465,0
|
|
20231106,180600,3502819570,3465,3465,3465,3465,0
|
|
20231106,180500,3502819570,3465,3465,3465,3465,0
|
|
20231106,180400,3502819570,3465,3465,3465,3465,0
|
|
20231106,180300,3502819570,3465,3465,3465,3465,0
|
|
20231106,180200,3502819570,3465,3465,3465,3465,0
|
|
20231106,180100,3502819570,3465,3465,3465,3465,0
|
|
20231106,180000,3502819570,3465,3465,3465,3465,0
|
|
20231106,175900,3502819570,3465,3465,3465,3465,0
|
|
20231106,175800,3502819570,3465,3465,3465,3465,0
|
|
20231106,175700,3502819570,3465,3465,3465,3465,0
|
|
20231106,175600,3502819570,3465,3465,3465,3465,0
|
|
20231106,175500,3502819570,3465,3465,3465,3465,0
|
|
20231106,175400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,175300,3502819570,3465,3465,3465,3465,0
|
|
20231106,175200,3502819570,3465,3465,3465,3465,0
|
|
20231106,175100,3502819570,3465,3465,3465,3465,0
|
|
20231106,175000,3502819570,3465,3465,3465,3465,0
|
|
20231106,174900,3502819570,3465,3465,3465,3465,0
|
|
20231106,174800,3502819570,3465,3465,3465,3465,0
|
|
20231106,174700,3502819570,3465,3465,3465,3465,0
|
|
20231106,174600,3502819570,3465,3465,3465,3465,0
|
|
20231106,174500,3502819570,3465,3465,3465,3465,0
|
|
20231106,174400,3502819570,3465,3465,3465,3465,0
|
|
20231106,174300,3502819570,3465,3465,3465,3465,0
|
|
20231106,174200,3502819570,3465,3465,3465,3465,0
|
|
20231106,174100,3502819570,3465,3465,3465,3465,0
|
|
20231106,174000,3502819570,3465,3465,3465,3465,0
|
|
20231106,173900,3502819570,3465,3465,3465,3465,0
|
|
20231106,173800,3502819570,3465,3465,3465,3465,0
|
|
20231106,173700,3502819570,3465,3465,3465,3465,0
|
|
20231106,173600,3502819570,3465,3465,3465,3465,0
|
|
20231106,173500,3502819570,3465,3465,3465,3465,0
|
|
20231106,173400,3502819570,3465,3465,3465,3465,0
|
|
20231106,173300,3502819570,3465,3465,3465,3465,0
|
|
20231106,173200,3502819570,3465,3465,3465,3465,0
|
|
20231106,173100,3502819570,3465,3465,3465,3465,0
|
|
20231106,173000,3502819570,3465,3465,3465,3465,0
|
|
20231106,172900,3502819570,3465,3465,3465,3465,0
|
|
20231106,172800,3502819570,3465,3465,3465,3465,0
|
|
20231106,172700,3502819570,3465,3465,3465,3465,0
|
|
20231106,172600,3502819570,3465,3465,3465,3465,0
|
|
20231106,172500,3502819570,3465,3465,3465,3465,0
|
|
20231106,172400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,172300,3502819570,3465,3465,3465,3465,0
|
|
20231106,172200,3502819570,3465,3465,3465,3465,0
|
|
20231106,172100,3502819570,3465,3465,3465,3465,0
|
|
20231106,172000,3502819570,3465,3465,3465,3465,0
|
|
20231106,171900,3502819570,3465,3465,3465,3465,0
|
|
20231106,171800,3502819570,3465,3465,3465,3465,0
|
|
20231106,171700,3502819570,3465,3465,3465,3465,0
|
|
20231106,171600,3502819570,3465,3465,3465,3465,0
|
|
20231106,171500,3502819570,3465,3465,3465,3465,0
|
|
20231106,171400,3502819570,3465,3465,3465,3465,0
|
|
20231106,171300,3502819570,3465,3465,3465,3465,0
|
|
20231106,171200,3502819570,3465,3465,3465,3465,0
|
|
20231106,171100,3502819570,3465,3465,3465,3465,0
|
|
20231106,171000,3502819570,3465,3465,3465,3465,0
|
|
20231106,170900,3502819570,3465,3465,3465,3465,0
|
|
20231106,170800,3502819570,3465,3465,3465,3465,0
|
|
20231106,170700,3502819570,3465,3465,3465,3465,0
|
|
20231106,170600,3502819570,3465,3465,3465,3465,0
|
|
20231106,170500,3502819570,3465,3465,3465,3465,0
|
|
20231106,170400,3502819570,3465,3465,3465,3465,0
|
|
20231106,170300,3502819570,3465,3465,3465,3465,0
|
|
20231106,170200,3502819570,3465,3465,3465,3465,0
|
|
20231106,170100,3502819570,3465,3465,3465,3465,0
|
|
20231106,170000,3502819570,3465,3465,3465,3465,0
|
|
20231106,165900,3502819570,3465,3465,3465,3465,0
|
|
20231106,165800,3502819570,3465,3465,3465,3465,0
|
|
20231106,165700,3502819570,3465,3465,3465,3465,0
|
|
20231106,165600,3502819570,3465,3465,3465,3465,0
|
|
20231106,165500,3502819570,3465,3465,3465,3465,0
|
|
20231106,165400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,165300,3502819570,3465,3465,3465,3465,0
|
|
20231106,165200,3502819570,3465,3465,3465,3465,0
|
|
20231106,165100,3502819570,3465,3465,3465,3465,0
|
|
20231106,165000,3502819570,3465,3465,3465,3465,0
|
|
20231106,164900,3502819570,3465,3465,3465,3465,0
|
|
20231106,164800,3502819570,3465,3465,3465,3465,0
|
|
20231106,164700,3502819570,3465,3465,3465,3465,0
|
|
20231106,164600,3502819570,3465,3465,3465,3465,0
|
|
20231106,164500,3502819570,3465,3465,3465,3465,0
|
|
20231106,164400,3502819570,3465,3465,3465,3465,0
|
|
20231106,164300,3502819570,3465,3465,3465,3465,0
|
|
20231106,164200,3502819570,3465,3465,3465,3465,0
|
|
20231106,164100,3502819570,3465,3465,3465,3465,0
|
|
20231106,164000,3502819570,3465,3465,3465,3465,0
|
|
20231106,163900,3502819570,3465,3465,3465,3465,0
|
|
20231106,163800,3502819570,3465,3465,3465,3465,0
|
|
20231106,163700,3502819570,3465,3465,3465,3465,0
|
|
20231106,163600,3502819570,3465,3465,3465,3465,0
|
|
20231106,163500,3502819570,3465,3465,3465,3465,0
|
|
20231106,163400,3502819570,3465,3465,3465,3465,0
|
|
20231106,163300,3502819570,3465,3465,3465,3465,0
|
|
20231106,163200,3502819570,3465,3465,3465,3465,0
|
|
20231106,163100,3502819570,3465,3465,3465,3465,0
|
|
20231106,163000,3502819570,3465,3465,3465,3465,0
|
|
20231106,162900,3502819570,3465,3465,3465,3465,0
|
|
20231106,162800,3502819570,3465,3465,3465,3465,0
|
|
20231106,162700,3502819570,3465,3465,3465,3465,0
|
|
20231106,162600,3502819570,3465,3465,3465,3465,0
|
|
20231106,162500,3502819570,3465,3465,3465,3465,0
|
|
20231106,162400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,162300,3502819570,3465,3465,3465,3465,0
|
|
20231106,162200,3502819570,3465,3465,3465,3465,0
|
|
20231106,162100,3502819570,3465,3465,3465,3465,0
|
|
20231106,162000,3502819570,3465,3465,3465,3465,0
|
|
20231106,161900,3502819570,3465,3465,3465,3465,0
|
|
20231106,161800,3502819570,3465,3465,3465,3465,0
|
|
20231106,161700,3502819570,3465,3465,3465,3465,0
|
|
20231106,161600,3502819570,3465,3465,3465,3465,0
|
|
20231106,161500,3502819570,3465,3465,3465,3465,0
|
|
20231106,161400,3502819570,3465,3465,3465,3465,0
|
|
20231106,161300,3502819570,3465,3465,3465,3465,0
|
|
20231106,161200,3502819570,3465,3465,3465,3465,0
|
|
20231106,161100,3502819570,3465,3465,3465,3465,0
|
|
20231106,161000,3502819570,3465,3465,3465,3465,0
|
|
20231106,160900,3502819570,3465,3465,3465,3465,0
|
|
20231106,160800,3502819570,3465,3465,3465,3465,0
|
|
20231106,160700,3502819570,3465,3465,3465,3465,0
|
|
20231106,160600,3502819570,3465,3465,3465,3465,0
|
|
20231106,160500,3502819570,3465,3465,3465,3465,0
|
|
20231106,160400,3502819570,3465,3465,3465,3465,0
|
|
20231106,160300,3502819570,3465,3465,3465,3465,0
|
|
20231106,160200,3502819570,3465,3465,3465,3465,0
|
|
20231106,160100,3502819570,3465,3465,3465,3465,0
|
|
20231106,160000,3502819570,3465,3465,3465,3465,0
|
|
20231106,155900,3502819570,3465,3465,3465,3465,0
|
|
20231106,155800,3502819570,3465,3465,3465,3465,0
|
|
20231106,155700,3502819570,3465,3465,3465,3465,0
|
|
20231106,155600,3502819570,3465,3465,3465,3465,0
|
|
20231106,155500,3502819570,3465,3465,3465,3465,0
|
|
20231106,155400,3502819570,3465,3465,3465,3465,8620
|
|
20231106,155300,3502819570,3465,3465,3465,3465,0
|
|
20231106,155200,3502819570,3465,3465,3465,3465,0
|
|
20231106,155100,3502819570,3465,3465,3465,3465,0
|
|
20231106,155000,3502819570,3465,3465,3465,3465,0
|
|
20231106,154900,3502819570,3465,3465,3465,3465,0
|
|
20231106,154800,3502819570,3465,3465,3465,3465,0
|
|
20231106,154700,3502819570,3465,3465,3465,3465,0
|
|
20231106,154600,3502819570,3465,3465,3465,3465,0
|
|
20231106,154500,3502819570,3465,3465,3465,3465,0
|
|
20231106,154400,3502819570,3465,3465,3465,3465,0
|
|
20231106,154300,3502819570,3465,3465,3465,3465,0
|
|
20231106,154200,3502819570,3465,3465,3465,3465,0
|
|
20231106,154100,3502819570,3465,3465,3465,3465,0
|
|
20231106,154000,3502819570,3465,3465,3465,3465,0
|
|
20231106,153900,3502819570,3465,3465,3465,3465,0
|
|
20231106,153800,3502819570,3465,3465,3465,3465,0
|
|
20231106,153700,3502819570,3465,3465,3465,3465,0
|
|
20231106,153600,3502819570,3465,3465,3465,3465,0
|
|
20231106,153500,3502819570,3465,3465,3465,3465,0
|
|
20231106,153400,3502819570,3465,3465,3465,3465,0
|
|
20231106,153300,3502819570,3465,3465,3465,3465,0
|
|
20231106,153200,3502819570,3465,3465,3465,3465,0
|
|
20231106,153100,3502819570,3465,3465,3465,3465,0
|
|
20231106,153000,3502819570,3465,3465,3465,3465,8620
|
|
20231106,152900,3472951270,3465,3465,3465,3465,0
|
|
20231106,152800,3472951270,3465,3465,3465,3465,0
|
|
20231106,152700,3472951270,3465,3465,3465,3465,0
|
|
20231106,152600,3472951270,3465,3465,3465,3465,0
|
|
20231106,152500,3472951270,3465,3465,3465,3465,0
|
|
20231106,152400,3472951270,3465,3465,3465,3465,0
|
|
20231106,152300,3472951270,3465,3465,3465,3465,0
|
|
20231106,152200,3472951270,3465,3465,3465,3465,0
|
|
20231106,152100,3472951270,3465,3465,3465,3465,0
|
|
20231106,152000,3472951270,3465,3465,3465,3465,0
|
|
20231106,151900,3472951270,3465,3455,3465,3455,3866
|
|
20231106,151800,3459579200,3455,3450,3455,3450,4538
|
|
20231106,151700,3443919150,3450,3450,3450,3450,113
|
|
20231106,151600,3443529300,3450,3450,3455,3450,2100
|
|
20231106,151500,3436284295,3450,3445,3450,3445,1389
|
|
20231106,151400,3431493245,3450,3450,3450,3445,8774
|
|
20231106,151300,3401264890,3455,3455,3455,3455,350
|
|
20231106,151200,3400055640,3455,3450,3455,3450,5760
|
|
20231106,151100,3380183135,3450,3455,3455,3450,3200
|
|
20231106,151000,3369141120,3455,3455,3455,3455,895
|
|
20231106,150900,3366048895,3455,3450,3455,3450,304
|
|
20231106,150800,3364998590,3455,3450,3455,3450,1130
|
|
20231106,150700,3361095480,3450,3455,3455,3450,513
|
|
20231106,150600,3359323260,3455,3450,3455,3450,96
|
|
20231106,150500,3358992050,3450,3450,3455,3450,12
|
|
20231106,150400,3358950645,3455,3450,3455,3450,67
|
|
20231106,150300,3358719370,3450,3450,3450,3450,1101
|
|
20231106,150200,3354920920,3455,3450,3455,3450,67
|
|
20231106,150100,3354689735,3455,3450,3455,3450,419
|
|
20231106,150000,3353243675,3455,3450,3455,3450,1198
|
|
20231106,145900,3349110555,3455,3450,3455,3445,7431
|
|
20231106,145800,3323463380,3450,3450,3455,3450,1569
|
|
20231106,145700,3318049525,3450,3450,3450,3445,2665
|
|
20231106,145600,3308855715,3450,3450,3450,3450,1156
|
|
20231106,145500,3304867515,3450,3450,3450,3445,324
|
|
20231106,145400,3303750250,3450,3445,3450,3445,232
|
|
20231106,145300,3302950905,3445,3440,3445,3440,1274
|
|
20231106,145200,3298561985,3445,3445,3445,3445,316
|
|
20231106,145100,3297473365,3445,3445,3450,3440,591
|
|
20231106,145000,3295437375,3445,3445,3450,3440,2510
|
|
20231106,144900,3286796790,3445,3445,3445,3445,1126
|
|
20231106,144800,3282917720,3440,3435,3440,3435,3494
|
|
20231106,144700,3270899610,3440,3440,3440,3435,84
|
|
20231106,144600,3270610855,3440,3435,3440,3435,905
|
|
20231106,144500,3267502175,3440,3440,3440,3440,100
|
|
20231106,144400,3267158175,3440,3440,3440,3440,313
|
|
20231106,144300,3266081455,3435,3435,3435,3435,0
|
|
20231106,144200,3266081455,3435,3440,3440,3435,764
|
|
20231106,144100,3263457030,3435,3435,3435,3435,3111
|
|
20231106,144000,3252770745,3435,3440,3440,3435,1550
|
|
20231106,143900,3247445490,3440,3440,3440,3440,180
|
|
20231106,143800,3246826290,3440,3440,3440,3440,30
|
|
20231106,143700,3246723090,3440,3435,3440,3435,2396
|
|
20231106,143600,3238492800,3435,3440,3440,3435,1506
|
|
20231106,143500,3233319685,3435,3435,3435,3430,7391
|
|
20231106,143400,3207947245,3435,3440,3440,3435,16166
|
|
20231106,143300,3152416840,3435,3435,3440,3435,1685
|
|
20231106,143200,3146626860,3440,3435,3440,3435,87
|
|
20231106,143100,3146327965,3440,3440,3440,3435,170
|
|
20231106,143000,3145743710,3440,3440,3445,3440,6843
|
|
20231106,142900,3122197945,3440,3440,3440,3440,3854
|
|
20231106,142800,3108940185,3440,3445,3445,3440,1123
|
|
20231106,142700,3105076975,3445,3445,3445,3445,139
|
|
20231106,142600,3104598120,3450,3440,3450,3440,1169
|
|
20231106,142500,3100571695,3440,3440,3445,3440,1104
|
|
20231106,142400,3096773930,3440,3440,3440,3440,637
|
|
20231106,142300,3094582650,3440,3440,3440,3440,224
|
|
20231106,142200,3093812090,3440,3440,3440,3435,1842
|
|
20231106,142100,3087476355,3440,3440,3450,3440,2813
|
|
20231106,142000,3077799620,3440,3440,3450,3440,6204
|
|
20231106,141900,3056457850,3450,3445,3450,3440,846
|
|
20231106,141800,3053546540,3445,3440,3445,3440,3000
|
|
20231106,141700,3043223965,3440,3455,3455,3440,8103
|
|
20231106,141600,3015334365,3445,3450,3450,3445,3962
|
|
20231106,141500,3001684770,3450,3450,3450,3450,200
|
|
20231106,141400,3000994770,3450,3450,3450,3450,652
|
|
20231106,141300,2998745370,3450,3450,3455,3445,4810
|
|
20231106,141200,2982169245,3450,3455,3455,3450,312
|
|
20231106,141100,2981092100,3450,3445,3455,3445,1069
|
|
20231106,141000,2977409100,3445,3445,3445,3445,0
|
|
20231106,140900,2977409100,3445,3450,3455,3445,3958
|
|
20231106,140800,2963761655,3450,3455,3455,3450,1436
|
|
20231106,140700,2958807440,3460,3460,3460,3460,3
|
|
20231106,140600,2958797060,3460,3455,3460,3455,481
|
|
20231106,140500,2957135200,3455,3450,3455,3450,520
|
|
20231106,140400,2955338610,3445,3450,3450,3445,10040
|
|
20231106,140300,2920750610,3450,3455,3460,3450,20816
|
|
20231106,140200,2848895795,3460,3460,3460,3460,71
|
|
20231106,140100,2848650135,3465,3460,3465,3460,1002
|
|
20231106,140000,2845183205,3460,3460,3460,3460,594
|
|
20231106,135900,2843127965,3460,3455,3460,3455,1203
|
|
20231106,135800,2838965630,3460,3465,3465,3460,31
|
|
20231106,135700,2838858220,3465,3465,3465,3455,372
|
|
20231106,135600,2837572085,3460,3460,3460,3460,810
|
|
20231106,135500,2834769485,3465,3465,3465,3465,1
|
|
20231106,135400,2834766020,3460,3465,3465,3460,3106
|
|
20231106,135300,2824018160,3465,3460,3465,3460,101
|
|
20231106,135200,2823668695,3460,3465,3465,3460,79
|
|
20231106,135100,2823395300,3465,3460,3465,3460,508
|
|
20231106,135000,2821637615,3460,3460,3460,3460,3847
|
|
20231106,134900,2808326995,3460,3460,3460,3460,5
|
|
20231106,134800,2808309695,3460,3460,3460,3460,60
|
|
20231106,134700,2808102095,3455,3455,3455,3455,100
|
|
20231106,134600,2807756595,3455,3455,3455,3455,151
|
|
20231106,134500,2807234890,3460,3455,3460,3455,785
|
|
20231106,134400,2804522710,3455,3455,3455,3455,126
|
|
20231106,134300,2804087380,3460,3460,3460,3460,322
|
|
20231106,134200,2802973260,3455,3450,3455,3450,4072
|
|
20231106,134100,2788913360,3450,3450,3455,3450,231
|
|
20231106,134000,2788116405,3450,3455,3455,3450,7
|
|
20231106,133900,2788092225,3455,3460,3460,3455,655
|
|
20231106,133800,2785829195,3455,3455,3455,3455,1989
|
|
20231106,133700,2778957200,3455,3455,3455,3455,1028
|
|
20231106,133600,2775405460,3460,3460,3460,3455,115
|
|
20231106,133500,2775008060,3460,3455,3460,3450,674
|
|
20231106,133400,2772681495,3455,3460,3460,3455,356
|
|
20231106,133300,2771451085,3460,3460,3460,3450,3274
|
|
20231106,133200,2760153455,3460,3455,3460,3455,2483
|
|
20231106,133100,2751574650,3455,3455,3455,3455,443
|
|
20231106,133000,2750044085,3455,3460,3460,3455,610
|
|
20231106,132900,2747936035,3460,3455,3460,3455,321
|
|
20231106,132800,2746826875,3455,3455,3455,3455,25
|
|
20231106,132700,2746740500,3455,3460,3460,3455,1478
|
|
20231106,132600,2741632945,3460,3460,3460,3460,1
|
|
20231106,132500,2741629485,3455,3455,3455,3455,1139
|
|
20231106,132400,2737694240,3455,3455,3455,3455,1
|
|
20231106,132300,2737690785,3455,3460,3460,3455,714
|
|
20231106,132200,2735223665,3460,3460,3460,3460,3
|
|
20231106,132100,2735213285,3455,3455,3460,3455,869
|
|
20231106,132000,2732209390,3455,3460,3460,3455,2021
|
|
20231106,131900,2725226585,3460,3460,3460,3460,103
|
|
20231106,131800,2724870205,3455,3455,3455,3455,1468
|
|
20231106,131700,2719798265,3460,3460,3460,3455,1559
|
|
20231106,131600,2714411425,3460,3460,3465,3455,3475
|
|
20231106,131500,2702386670,3460,3460,3465,3460,1379
|
|
20231106,131400,2697615280,3465,3465,3465,3465,42
|
|
20231106,131300,2697469750,3460,3460,3460,3460,802
|
|
20231106,131200,2694694830,3460,3460,3460,3460,20
|
|
20231106,131100,2694625630,3460,3460,3460,3460,2000
|
|
20231106,131000,2687705630,3465,3465,3465,3465,500
|
|
20231106,130900,2685973130,3465,3470,3470,3465,258
|
|
20231106,130800,2685079155,3465,3470,3470,3465,1771
|
|
20231106,130700,2678942050,3470,3465,3470,3465,1291
|
|
20231106,130600,2674468730,3465,3465,3465,3465,1
|
|
20231106,130500,2674465265,3465,3465,3465,3460,480
|
|
20231106,130400,2672803455,3465,3460,3465,3460,1002
|
|
20231106,130300,2669331535,3465,3465,3465,3465,0
|
|
20231106,130200,2669331535,3465,3465,3465,3465,800
|
|
20231106,130100,2666559535,3465,3465,3465,3465,1
|
|
20231106,130000,2666556070,3465,3465,3465,3465,38
|
|
20231106,125900,2666424400,3465,3465,3465,3460,432
|
|
20231106,125800,2664929020,3465,3460,3465,3455,413
|
|
20231106,125700,2663500605,3465,3465,3465,3460,677
|
|
20231106,125600,2661157305,3465,3465,3465,3460,102
|
|
20231106,125500,2660803880,3465,3465,3465,3465,1
|
|
20231106,125400,2660800415,3455,3460,3460,3455,560
|
|
20231106,125300,2658865315,3455,3455,3460,3455,754
|
|
20231106,125200,2656259750,3455,3455,3455,3455,2887
|
|
20231106,125100,2646285165,3455,3460,3460,3455,302
|
|
20231106,125000,2645241255,3460,3460,3460,3460,2774
|
|
20231106,124900,2635643215,3460,3465,3465,3460,86
|
|
20231106,124800,2635345250,3465,3470,3470,3465,1191
|
|
20231106,124700,2631213540,3465,3470,3470,3465,161
|
|
20231106,124600,2630654875,3470,3470,3470,3470,821
|
|
20231106,124500,2627806005,3460,3460,3460,3460,726
|
|
20231106,124400,2625294045,3460,3465,3465,3460,80
|
|
20231106,124300,2625016910,3470,3470,3470,3470,0
|
|
20231106,124200,2625016910,3470,3470,3470,3470,1363
|
|
20231106,124100,2620287300,3470,3470,3470,3470,5
|
|
20231106,124000,2620269950,3465,3465,3465,3465,776
|
|
20231106,123900,2617581110,3455,3465,3465,3455,359
|
|
20231106,123800,2616339195,3465,3465,3465,3460,1425
|
|
20231106,123700,2611407285,3465,3460,3465,3460,136
|
|
20231106,123600,2610936095,3460,3460,3460,3460,60
|
|
20231106,123500,2610728495,3465,3465,3465,3465,463
|
|
20231106,123400,2609124200,3465,3465,3465,3465,0
|
|
20231106,123300,2609124200,3465,3465,3465,3465,0
|
|
20231106,123200,2609124200,3465,3455,3465,3455,259
|
|
20231106,123100,2608227905,3455,3460,3460,3455,522
|
|
20231106,123000,2606423255,3460,3460,3465,3460,3201
|
|
20231106,122900,2595347035,3465,3465,3465,3465,20
|
|
20231106,122800,2595277735,3465,3460,3465,3455,1430
|
|
20231106,122700,2590332810,3460,3460,3460,3460,60
|
|
20231106,122600,2590125210,3460,3455,3460,3455,6644
|
|
20231106,122500,2567164830,3465,3450,3465,3450,292
|
|
20231106,122400,2566157415,3465,3460,3465,3450,7482
|
|
20231106,122300,2540307405,3460,3470,3470,3460,736
|
|
20231106,122200,2537754640,3470,3470,3470,3470,366
|
|
20231106,122100,2536484620,3470,3470,3470,3470,1
|
|
20231106,122000,2536481150,3470,3470,3470,3455,4499
|
|
20231106,121900,2520930540,3470,3470,3475,3470,312
|
|
20231106,121800,2519847870,3470,3475,3475,3470,3818
|
|
20231106,121700,2506599395,3475,3465,3475,3450,7815
|
|
20231106,121600,2479486545,3465,3465,3465,3455,5511
|
|
20231106,121500,2460420835,3465,3465,3465,3465,21
|
|
20231106,121400,2460348070,3460,3460,3460,3460,2741
|
|
20231106,121300,2450864210,3465,3465,3465,3460,310
|
|
20231106,121200,2449791600,3465,3465,3465,3465,203
|
|
20231106,121100,2449088205,3460,3460,3465,3460,142
|
|
20231106,121000,2448596880,3465,3460,3465,3460,7
|
|
20231106,120900,2448572630,3460,3465,3465,3460,1031
|
|
20231106,120800,2445005265,3460,3460,3465,3460,307
|
|
20231106,120700,2443943040,3460,3455,3465,3455,103
|
|
20231106,120600,2443587100,3465,3465,3465,3465,0
|
|
20231106,120500,2443587100,3465,3465,3465,3465,1
|
|
20231106,120400,2443583635,3455,3465,3465,3455,1088
|
|
20231106,120300,2439814595,3465,3460,3465,3460,1002
|
|
20231106,120200,2436347665,3460,3460,3460,3460,278
|
|
20231106,120100,2435385785,3460,3460,3460,3460,3939
|
|
20231106,120000,2421756845,3460,3460,3460,3460,25
|
|
20231106,115900,2421670345,3450,3455,3455,3450,1339
|
|
20231106,115800,2417050785,3455,3455,3460,3455,792
|
|
20231106,115700,2414314420,3455,3455,3455,3450,1605
|
|
20231106,115600,2408769645,3450,3445,3455,3445,7402
|
|
20231106,115500,2383239445,3450,3445,3450,3445,23
|
|
20231106,115400,2383160100,3450,3450,3450,3445,7
|
|
20231106,115300,2383135970,3450,3445,3450,3445,399
|
|
20231106,115200,2381760605,3450,3450,3450,3445,599
|
|
20231106,115100,2379696955,3450,3450,3455,3450,2493
|
|
20231106,115000,2371095640,3450,3450,3450,3445,431
|
|
20231106,114900,2369610325,3450,3450,3450,3445,762
|
|
20231106,114800,2366985175,3445,3450,3450,3445,264
|
|
20231106,114700,2366075675,3445,3445,3450,3445,210
|
|
20231106,114600,2365352220,3450,3450,3450,3450,230
|
|
20231106,114500,2364558720,3445,3450,3450,3445,447
|
|
20231106,114400,2363018800,3450,3450,3450,3450,1132
|
|
20231106,114300,2359113400,3455,3455,3455,3455,1370
|
|
20231106,114200,2354380050,3455,3455,3455,3455,0
|
|
20231106,114100,2354380050,3455,3450,3455,3450,71
|
|
20231106,114000,2354134995,3455,3450,3455,3440,1551
|
|
20231106,113900,2348794540,3455,3455,3455,3450,52
|
|
20231106,113800,2348615055,3450,3450,3450,3450,0
|
|
20231106,113700,2348615055,3450,3450,3450,3450,355
|
|
20231106,113600,2347390305,3450,3445,3450,3445,1366
|
|
20231106,113500,2342679440,3450,3450,3450,3445,1656
|
|
20231106,113400,2336966445,3450,3450,3450,3450,0
|
|
20231106,113300,2336966445,3450,3445,3450,3440,523
|
|
20231106,113200,2335164550,3440,3445,3445,3440,1904
|
|
20231106,113100,2328614525,3445,3445,3445,3440,1805
|
|
20231106,113000,2322397800,3450,3445,3450,3440,836
|
|
20231106,112900,2319518275,3445,3445,3445,3445,1527
|
|
20231106,112800,2314257760,3445,3445,3450,3445,2240
|
|
20231106,112700,2306540460,3445,3455,3455,3445,2112
|
|
20231106,112600,2299258565,3455,3455,3455,3455,152
|
|
20231106,112500,2298733405,3455,3450,3455,3440,901
|
|
20231106,112400,2295625240,3455,3455,3455,3455,11
|
|
20231106,112300,2295587235,3455,3455,3455,3450,2676
|
|
20231106,112200,2286344655,3455,3445,3455,3440,1038
|
|
20231106,112100,2282768835,3455,3455,3455,3455,2
|
|
20231106,112000,2282761925,3455,3450,3455,3440,2571
|
|
20231106,111900,2273910735,3440,3450,3450,3440,105
|
|
20231106,111800,2273549485,3450,3450,3450,3440,3318
|
|
20231106,111700,2262135445,3440,3440,3440,3440,3243
|
|
20231106,111600,2250979525,3440,3445,3450,3440,11860
|
|
20231106,111500,2210168165,3445,3445,3450,3445,1071
|
|
20231106,111400,2206477715,3450,3445,3450,3445,165
|
|
20231106,111300,2205908515,3450,3450,3450,3440,2565
|
|
20231106,111200,2197075825,3450,3455,3455,3450,101
|
|
20231106,111100,2196727370,3455,3455,3455,3440,8558
|
|
20231106,111000,2167275380,3445,3450,3455,3445,1555
|
|
20231106,110900,2161918030,3450,3450,3460,3445,2430
|
|
20231106,110800,2153545275,3460,3460,3460,3445,1308
|
|
20231106,110700,2149036445,3450,3450,3460,3450,889
|
|
20231106,110600,2145966875,3450,3450,3450,3450,2042
|
|
20231106,110500,2138921975,3450,3445,3460,3445,5247
|
|
20231106,110400,2120836020,3450,3450,3455,3450,7535
|
|
20231106,110300,2094831645,3460,3450,3460,3450,2895
|
|
20231106,110200,2084842375,3460,3465,3465,3450,2148
|
|
20231106,110100,2077431740,3450,3455,3465,3445,10246
|
|
20231106,110000,2042077615,3465,3465,3470,3455,6834
|
|
20231106,105900,2018425430,3470,3470,3470,3465,6957
|
|
20231106,105800,1994316855,3470,3470,3475,3465,2773
|
|
20231106,105700,1984698295,3475,3470,3475,3470,1533
|
|
20231106,105600,1979378775,3475,3475,3475,3465,797
|
|
20231106,105500,1976611520,3475,3475,3475,3470,6246
|
|
20231106,105400,1954936670,3480,3475,3480,3470,2455
|
|
20231106,105300,1946416485,3480,3480,3480,3480,435
|
|
20231106,105200,1944902685,3470,3480,3480,3470,301
|
|
20231106,105100,1943857955,3480,3470,3480,3470,282
|
|
20231106,105000,1942877595,3480,3480,3480,3480,7
|
|
20231106,104900,1942853235,3480,3475,3480,3470,1604
|
|
20231106,104800,1937285065,3480,3475,3480,3470,127
|
|
20231106,104700,1936844210,3480,3480,3480,3470,115
|
|
20231106,104600,1936445060,3480,3480,3480,3470,1502
|
|
20231106,104500,1931230685,3480,3475,3480,3470,2636
|
|
20231106,104400,1922079470,3480,3480,3485,3480,365
|
|
20231106,104300,1920809265,3480,3480,3480,3480,2176
|
|
20231106,104200,1913236785,3480,3470,3480,3470,2302
|
|
20231106,104100,1905240825,3480,3475,3480,3465,5533
|
|
20231106,104000,1886015310,3475,3475,3475,3475,51
|
|
20231106,103900,1885838085,3475,3475,3475,3465,1499
|
|
20231106,103800,1880639870,3475,3475,3475,3475,2276
|
|
20231106,103700,1872730770,3475,3465,3475,3465,2302
|
|
20231106,103600,1864752830,3470,3470,3475,3470,446
|
|
20231106,103500,1863205205,3470,3470,3470,3470,329
|
|
20231106,103400,1862063575,3475,3475,3475,3475,1
|
|
20231106,103300,1862060100,3475,3470,3475,3465,1984
|
|
20231106,103200,1855173820,3455,3460,3460,3455,1061
|
|
20231106,103100,1851506480,3470,3460,3470,3460,1006
|
|
20231106,103000,1848023325,3460,3460,3465,3460,1670
|
|
20231106,102900,1842239020,3465,3465,3465,3460,452
|
|
20231106,102800,1840675055,3460,3460,3460,3460,289
|
|
20231106,102700,1839675115,3465,3465,3465,3465,710
|
|
20231106,102600,1837214965,3450,3465,3475,3450,21286
|
|
20231106,102500,1763695115,3460,3460,3475,3460,2829
|
|
20231106,102400,1753897960,3460,3475,3475,3460,3021
|
|
20231106,102300,1743435060,3475,3475,3475,3465,977
|
|
20231106,102200,1740048955,3475,3475,3480,3475,422
|
|
20231106,102100,1738582500,3475,3470,3480,3465,6328
|
|
20231106,102000,1716639650,3475,3475,3475,3475,100
|
|
20231106,101900,1716292150,3475,3470,3475,3470,1513
|
|
20231106,101800,1711041040,3480,3480,3480,3480,124
|
|
20231106,101700,1710609520,3475,3480,3480,3475,591
|
|
20231106,101600,1708555790,3480,3475,3480,3475,952
|
|
20231106,101500,1705242855,3480,3475,3485,3475,728
|
|
20231106,101400,1702713010,3485,3480,3485,3480,986
|
|
20231106,101300,1699281725,3485,3485,3485,3465,1202
|
|
20231106,101200,1695098755,3460,3460,3485,3460,3783
|
|
20231106,101100,1682006575,3460,3480,3480,3460,7688
|
|
20231106,101000,1655380270,3485,3480,3485,3480,2388
|
|
20231106,100900,1647062185,3485,3475,3485,3475,8131
|
|
20231106,100800,1618778080,3465,3470,3475,3465,236
|
|
20231106,100700,1617959880,3470,3465,3470,3465,4220
|
|
20231106,100600,1603316565,3470,3470,3470,3470,1747
|
|
20231106,100500,1597254475,3475,3470,3475,3470,669
|
|
20231106,100400,1594930585,3470,3470,3475,3470,1866
|
|
20231106,100300,1588448210,3470,3475,3475,3470,236
|
|
20231106,100200,1587628255,3475,3480,3485,3475,2404
|
|
20231106,100100,1579271400,3480,3485,3490,3480,4020
|
|
20231106,100000,1565272755,3485,3475,3485,3475,2065
|
|
20231106,095900,1558085105,3475,3475,3480,3475,1672
|
|
20231106,095800,1552270035,3475,3465,3475,3465,5682
|
|
20231106,095700,1532557710,3465,3460,3465,3460,2205
|
|
20231106,095600,1524917435,3460,3455,3460,3450,2009
|
|
20231106,095500,1517976710,3450,3445,3450,3445,380
|
|
20231106,095400,1516666265,3445,3460,3460,3445,1205
|
|
20231106,095300,1512507165,3460,3450,3460,3450,4768
|
|
20231106,095200,1496057365,3450,3450,3460,3450,519
|
|
20231106,095100,1494266805,3450,3460,3460,3450,2383
|
|
20231106,095000,1486022250,3460,3455,3460,3455,710
|
|
20231106,094900,1483569150,3455,3460,3465,3455,2047
|
|
20231106,094800,1476488225,3465,3460,3465,3445,211
|
|
20231106,094700,1475760205,3460,3455,3460,3445,18504
|
|
20231106,094600,1411870605,3455,3455,3455,3455,588
|
|
20231106,094500,1409839065,3455,3455,3455,3450,4397
|
|
20231106,094400,1394664125,3455,3455,3455,3450,2423
|
|
20231106,094300,1386292675,3455,3460,3460,3450,1530
|
|
20231106,094200,1381007890,3460,3460,3460,3460,1350
|
|
20231106,094100,1376336890,3460,3450,3465,3450,12529
|
|
20231106,094000,1333052400,3450,3445,3450,3445,3255
|
|
20231106,093900,1321825300,3450,3450,3450,3445,3038
|
|
20231106,093800,1311354400,3450,3455,3455,3450,2821
|
|
20231106,093700,1301608690,3460,3460,3460,3455,1589
|
|
20231106,093600,1296115750,3460,3460,3460,3460,2633
|
|
20231106,093500,1287005570,3460,3460,3460,3455,1025
|
|
20231106,093400,1283463140,3465,3455,3465,3455,2376
|
|
20231106,093300,1275242840,3455,3455,3455,3445,2943
|
|
20231106,093200,1265088690,3450,3445,3455,3445,3818
|
|
20231106,093100,1251925950,3445,3450,3450,3430,6316
|
|
20231106,093000,1230248005,3435,3440,3445,3435,8601
|
|
20231106,092900,1200679225,3440,3450,3450,3440,1115
|
|
20231106,092800,1196838505,3450,3455,3455,3450,9050
|
|
20231106,092700,1165611725,3455,3445,3460,3445,3947
|
|
20231106,092600,1151988115,3445,3445,3445,3430,3824
|
|
20231106,092500,1138846855,3435,3435,3445,3435,1225
|
|
20231106,092400,1134638950,3435,3435,3445,3430,571
|
|
20231106,092300,1132678130,3435,3435,3445,3435,5269
|
|
20231106,092200,1114576115,3435,3440,3440,3435,3247
|
|
20231106,092100,1103416695,3440,3440,3445,3435,1163
|
|
20231106,092000,1099417970,3435,3450,3450,3435,4880
|
|
20231106,091900,1082605395,3450,3435,3450,3435,13913
|
|
20231106,091800,1034745245,3435,3430,3440,3430,3297
|
|
20231106,091700,1023419590,3435,3435,3440,3430,2622
|
|
20231106,091600,1014414170,3435,3430,3435,3420,2724
|
|
20231106,091500,1005068315,3425,3410,3430,3405,6763
|
|
20231106,091400,981919660,3410,3405,3410,3395,13593
|
|
20231106,091300,935639730,3405,3400,3405,3395,1826
|
|
20231106,091200,929431125,3400,3410,3410,3395,9401
|
|
20231106,091100,897446440,3410,3400,3410,3390,19535
|
|
20231106,091000,831024060,3400,3400,3405,3400,4542
|
|
20231106,090900,815572285,3405,3395,3405,3390,10537
|
|
20231106,090800,779778975,3400,3430,3435,3395,54186
|
|
20231106,090700,594862425,3435,3420,3435,3415,7286
|
|
20231106,090600,569935780,3420,3435,3435,3420,20641
|
|
20231106,090500,499262065,3435,3410,3440,3405,10111
|
|
20231106,090400,464698195,3405,3415,3420,3400,17834
|
|
20231106,090300,403935175,3420,3455,3465,3415,38738
|
|
20231106,090200,270651870,3450,3475,3485,3440,25377
|
|
20231106,090100,182916155,3485,3475,3540,3450,14578
|
|
20231106,090000,132176650,3470,3545,3545,3470,36428
|