598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,185400,2254258180,3250,3250,3250,3250,0
|
|
20231108,185300,2254258180,3250,3250,3250,3250,0
|
|
20231108,185200,2254258180,3250,3250,3250,3250,0
|
|
20231108,185100,2254258180,3250,3250,3250,3250,0
|
|
20231108,185000,2254258180,3250,3250,3250,3250,0
|
|
20231108,184900,2254258180,3250,3250,3250,3250,0
|
|
20231108,184800,2254258180,3250,3250,3250,3250,0
|
|
20231108,184700,2254258180,3250,3250,3250,3250,0
|
|
20231108,184600,2254258180,3250,3250,3250,3250,0
|
|
20231108,184500,2254258180,3250,3250,3250,3250,0
|
|
20231108,184400,2254258180,3250,3250,3250,3250,0
|
|
20231108,184300,2254258180,3250,3250,3250,3250,0
|
|
20231108,184200,2254258180,3250,3250,3250,3250,0
|
|
20231108,184100,2254258180,3250,3250,3250,3250,0
|
|
20231108,184000,2254258180,3250,3250,3250,3250,0
|
|
20231108,183900,2254258180,3250,3250,3250,3250,0
|
|
20231108,183800,2254258180,3250,3250,3250,3250,0
|
|
20231108,183700,2254258180,3250,3250,3250,3250,0
|
|
20231108,183600,2254258180,3250,3250,3250,3250,0
|
|
20231108,183500,2254258180,3250,3250,3250,3250,0
|
|
20231108,183400,2254258180,3250,3250,3250,3250,0
|
|
20231108,183300,2254258180,3250,3250,3250,3250,0
|
|
20231108,183200,2254258180,3250,3250,3250,3250,0
|
|
20231108,183100,2254258180,3250,3250,3250,3250,0
|
|
20231108,183000,2254258180,3250,3250,3250,3250,0
|
|
20231108,182900,2254258180,3250,3250,3250,3250,0
|
|
20231108,182800,2254258180,3250,3250,3250,3250,0
|
|
20231108,182700,2254258180,3250,3250,3250,3250,0
|
|
20231108,182600,2254258180,3250,3250,3250,3250,0
|
|
20231108,182500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,182400,2254258180,3250,3250,3250,3250,0
|
|
20231108,182300,2254258180,3250,3250,3250,3250,0
|
|
20231108,182200,2254258180,3250,3250,3250,3250,0
|
|
20231108,182100,2254258180,3250,3250,3250,3250,0
|
|
20231108,182000,2254258180,3250,3250,3250,3250,0
|
|
20231108,181900,2254258180,3250,3250,3250,3250,0
|
|
20231108,181800,2254258180,3250,3250,3250,3250,0
|
|
20231108,181700,2254258180,3250,3250,3250,3250,0
|
|
20231108,181600,2254258180,3250,3250,3250,3250,0
|
|
20231108,181500,2254258180,3250,3250,3250,3250,0
|
|
20231108,181400,2254258180,3250,3250,3250,3250,0
|
|
20231108,181300,2254258180,3250,3250,3250,3250,0
|
|
20231108,181200,2254258180,3250,3250,3250,3250,0
|
|
20231108,181100,2254258180,3250,3250,3250,3250,0
|
|
20231108,181000,2254258180,3250,3250,3250,3250,0
|
|
20231108,180900,2254258180,3250,3250,3250,3250,0
|
|
20231108,180800,2254258180,3250,3250,3250,3250,0
|
|
20231108,180700,2254258180,3250,3250,3250,3250,0
|
|
20231108,180600,2254258180,3250,3250,3250,3250,0
|
|
20231108,180500,2254258180,3250,3250,3250,3250,0
|
|
20231108,180400,2254258180,3250,3250,3250,3250,0
|
|
20231108,180300,2254258180,3250,3250,3250,3250,0
|
|
20231108,180200,2254258180,3250,3250,3250,3250,0
|
|
20231108,180100,2254258180,3250,3250,3250,3250,0
|
|
20231108,180000,2254258180,3250,3250,3250,3250,0
|
|
20231108,175900,2254258180,3250,3250,3250,3250,0
|
|
20231108,175800,2254258180,3250,3250,3250,3250,0
|
|
20231108,175700,2254258180,3250,3250,3250,3250,0
|
|
20231108,175600,2254258180,3250,3250,3250,3250,0
|
|
20231108,175500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,175400,2254258180,3250,3250,3250,3250,0
|
|
20231108,175300,2254258180,3250,3250,3250,3250,0
|
|
20231108,175200,2254258180,3250,3250,3250,3250,0
|
|
20231108,175100,2254258180,3250,3250,3250,3250,0
|
|
20231108,175000,2254258180,3250,3250,3250,3250,0
|
|
20231108,174900,2254258180,3250,3250,3250,3250,0
|
|
20231108,174800,2254258180,3250,3250,3250,3250,0
|
|
20231108,174700,2254258180,3250,3250,3250,3250,0
|
|
20231108,174600,2254258180,3250,3250,3250,3250,0
|
|
20231108,174500,2254258180,3250,3250,3250,3250,0
|
|
20231108,174400,2254258180,3250,3250,3250,3250,0
|
|
20231108,174300,2254258180,3250,3250,3250,3250,0
|
|
20231108,174200,2254258180,3250,3250,3250,3250,0
|
|
20231108,174100,2254258180,3250,3250,3250,3250,0
|
|
20231108,174000,2254258180,3250,3250,3250,3250,0
|
|
20231108,173900,2254258180,3250,3250,3250,3250,0
|
|
20231108,173800,2254258180,3250,3250,3250,3250,0
|
|
20231108,173700,2254258180,3250,3250,3250,3250,0
|
|
20231108,173600,2254258180,3250,3250,3250,3250,0
|
|
20231108,173500,2254258180,3250,3250,3250,3250,0
|
|
20231108,173400,2254258180,3250,3250,3250,3250,0
|
|
20231108,173300,2254258180,3250,3250,3250,3250,0
|
|
20231108,173200,2254258180,3250,3250,3250,3250,0
|
|
20231108,173100,2254258180,3250,3250,3250,3250,0
|
|
20231108,173000,2254258180,3250,3250,3250,3250,0
|
|
20231108,172900,2254258180,3250,3250,3250,3250,0
|
|
20231108,172800,2254258180,3250,3250,3250,3250,0
|
|
20231108,172700,2254258180,3250,3250,3250,3250,0
|
|
20231108,172600,2254258180,3250,3250,3250,3250,0
|
|
20231108,172500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,172400,2254258180,3250,3250,3250,3250,0
|
|
20231108,172300,2254258180,3250,3250,3250,3250,0
|
|
20231108,172200,2254258180,3250,3250,3250,3250,0
|
|
20231108,172100,2254258180,3250,3250,3250,3250,0
|
|
20231108,172000,2254258180,3250,3250,3250,3250,0
|
|
20231108,171900,2254258180,3250,3250,3250,3250,0
|
|
20231108,171800,2254258180,3250,3250,3250,3250,0
|
|
20231108,171700,2254258180,3250,3250,3250,3250,0
|
|
20231108,171600,2254258180,3250,3250,3250,3250,0
|
|
20231108,171500,2254258180,3250,3250,3250,3250,0
|
|
20231108,171400,2254258180,3250,3250,3250,3250,0
|
|
20231108,171300,2254258180,3250,3250,3250,3250,0
|
|
20231108,171200,2254258180,3250,3250,3250,3250,0
|
|
20231108,171100,2254258180,3250,3250,3250,3250,0
|
|
20231108,171000,2254258180,3250,3250,3250,3250,0
|
|
20231108,170900,2254258180,3250,3250,3250,3250,0
|
|
20231108,170800,2254258180,3250,3250,3250,3250,0
|
|
20231108,170700,2254258180,3250,3250,3250,3250,0
|
|
20231108,170600,2254258180,3250,3250,3250,3250,0
|
|
20231108,170500,2254258180,3250,3250,3250,3250,0
|
|
20231108,170400,2254258180,3250,3250,3250,3250,0
|
|
20231108,170300,2254258180,3250,3250,3250,3250,0
|
|
20231108,170200,2254258180,3250,3250,3250,3250,0
|
|
20231108,170100,2254258180,3250,3250,3250,3250,0
|
|
20231108,170000,2254258180,3250,3250,3250,3250,0
|
|
20231108,165900,2254258180,3250,3250,3250,3250,0
|
|
20231108,165800,2254258180,3250,3250,3250,3250,0
|
|
20231108,165700,2254258180,3250,3250,3250,3250,0
|
|
20231108,165600,2254258180,3250,3250,3250,3250,0
|
|
20231108,165500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,165400,2254258180,3250,3250,3250,3250,0
|
|
20231108,165300,2254258180,3250,3250,3250,3250,0
|
|
20231108,165200,2254258180,3250,3250,3250,3250,0
|
|
20231108,165100,2254258180,3250,3250,3250,3250,0
|
|
20231108,165000,2254258180,3250,3250,3250,3250,0
|
|
20231108,164900,2254258180,3250,3250,3250,3250,0
|
|
20231108,164800,2254258180,3250,3250,3250,3250,0
|
|
20231108,164700,2254258180,3250,3250,3250,3250,0
|
|
20231108,164600,2254258180,3250,3250,3250,3250,0
|
|
20231108,164500,2254258180,3250,3250,3250,3250,0
|
|
20231108,164400,2254258180,3250,3250,3250,3250,0
|
|
20231108,164300,2254258180,3250,3250,3250,3250,0
|
|
20231108,164200,2254258180,3250,3250,3250,3250,0
|
|
20231108,164100,2254258180,3250,3250,3250,3250,0
|
|
20231108,164000,2254258180,3250,3250,3250,3250,0
|
|
20231108,163900,2254258180,3250,3250,3250,3250,0
|
|
20231108,163800,2254258180,3250,3250,3250,3250,0
|
|
20231108,163700,2254258180,3250,3250,3250,3250,0
|
|
20231108,163600,2254258180,3250,3250,3250,3250,0
|
|
20231108,163500,2254258180,3250,3250,3250,3250,0
|
|
20231108,163400,2254258180,3250,3250,3250,3250,0
|
|
20231108,163300,2254258180,3250,3250,3250,3250,0
|
|
20231108,163200,2254258180,3250,3250,3250,3250,0
|
|
20231108,163100,2254258180,3250,3250,3250,3250,0
|
|
20231108,163000,2254258180,3250,3250,3250,3250,0
|
|
20231108,162900,2254258180,3250,3250,3250,3250,0
|
|
20231108,162800,2254258180,3250,3250,3250,3250,0
|
|
20231108,162700,2254258180,3250,3250,3250,3250,0
|
|
20231108,162600,2254258180,3250,3250,3250,3250,0
|
|
20231108,162500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,162400,2254258180,3250,3250,3250,3250,0
|
|
20231108,162300,2254258180,3250,3250,3250,3250,0
|
|
20231108,162200,2254258180,3250,3250,3250,3250,0
|
|
20231108,162100,2254258180,3250,3250,3250,3250,0
|
|
20231108,162000,2254258180,3250,3250,3250,3250,0
|
|
20231108,161900,2254258180,3250,3250,3250,3250,0
|
|
20231108,161800,2254258180,3250,3250,3250,3250,0
|
|
20231108,161700,2254258180,3250,3250,3250,3250,0
|
|
20231108,161600,2254258180,3250,3250,3250,3250,0
|
|
20231108,161500,2254258180,3250,3250,3250,3250,0
|
|
20231108,161400,2254258180,3250,3250,3250,3250,0
|
|
20231108,161300,2254258180,3250,3250,3250,3250,0
|
|
20231108,161200,2254258180,3250,3250,3250,3250,0
|
|
20231108,161100,2254258180,3250,3250,3250,3250,0
|
|
20231108,161000,2254258180,3250,3250,3250,3250,0
|
|
20231108,160900,2254258180,3250,3250,3250,3250,0
|
|
20231108,160800,2254258180,3250,3250,3250,3250,0
|
|
20231108,160700,2254258180,3250,3250,3250,3250,0
|
|
20231108,160600,2254258180,3250,3250,3250,3250,0
|
|
20231108,160500,2254258180,3250,3250,3250,3250,0
|
|
20231108,160400,2254258180,3250,3250,3250,3250,0
|
|
20231108,160300,2254258180,3250,3250,3250,3250,0
|
|
20231108,160200,2254258180,3250,3250,3250,3250,0
|
|
20231108,160100,2254258180,3250,3250,3250,3250,0
|
|
20231108,160000,2254258180,3250,3250,3250,3250,0
|
|
20231108,155900,2254258180,3250,3250,3250,3250,0
|
|
20231108,155800,2254258180,3250,3250,3250,3250,0
|
|
20231108,155700,2254258180,3250,3250,3250,3250,0
|
|
20231108,155600,2254258180,3250,3250,3250,3250,0
|
|
20231108,155500,2254258180,3250,3250,3250,3250,19335
|
|
20231108,155400,2254258180,3250,3250,3250,3250,0
|
|
20231108,155300,2254258180,3250,3250,3250,3250,0
|
|
20231108,155200,2254258180,3250,3250,3250,3250,0
|
|
20231108,155100,2254258180,3250,3250,3250,3250,0
|
|
20231108,155000,2254258180,3250,3250,3250,3250,0
|
|
20231108,154900,2254258180,3250,3250,3250,3250,0
|
|
20231108,154800,2254258180,3250,3250,3250,3250,0
|
|
20231108,154700,2254258180,3250,3250,3250,3250,0
|
|
20231108,154600,2254258180,3250,3250,3250,3250,0
|
|
20231108,154500,2254258180,3250,3250,3250,3250,0
|
|
20231108,154400,2254258180,3250,3250,3250,3250,0
|
|
20231108,154300,2254258180,3250,3250,3250,3250,0
|
|
20231108,154200,2254258180,3250,3250,3250,3250,0
|
|
20231108,154100,2254258180,3250,3250,3250,3250,0
|
|
20231108,154000,2254258180,3250,3250,3250,3250,0
|
|
20231108,153900,2254258180,3250,3250,3250,3250,0
|
|
20231108,153800,2254258180,3250,3250,3250,3250,0
|
|
20231108,153700,2254258180,3250,3250,3250,3250,0
|
|
20231108,153600,2254258180,3250,3250,3250,3250,0
|
|
20231108,153500,2254258180,3250,3250,3250,3250,0
|
|
20231108,153400,2254258180,3250,3250,3250,3250,0
|
|
20231108,153300,2254258180,3250,3250,3250,3250,0
|
|
20231108,153200,2254258180,3250,3250,3250,3250,0
|
|
20231108,153100,2254258180,3250,3250,3250,3250,0
|
|
20231108,153000,2254258180,3250,3250,3250,3250,19335
|
|
20231108,152900,2191419430,3250,3250,3250,3250,0
|
|
20231108,152800,2191419430,3250,3250,3250,3250,0
|
|
20231108,152700,2191419430,3250,3250,3250,3250,0
|
|
20231108,152600,2191419430,3250,3250,3250,3250,0
|
|
20231108,152500,2191419430,3250,3250,3250,3250,0
|
|
20231108,152400,2191419430,3250,3250,3250,3250,0
|
|
20231108,152300,2191419430,3250,3250,3250,3250,0
|
|
20231108,152200,2191419430,3250,3250,3250,3250,0
|
|
20231108,152100,2191419430,3250,3250,3250,3250,0
|
|
20231108,152000,2191419430,3250,3250,3250,3250,0
|
|
20231108,151900,2191419430,3250,3255,3255,3250,330
|
|
20231108,151800,2190346550,3255,3255,3255,3255,109
|
|
20231108,151700,2189991755,3255,3250,3255,3250,1726
|
|
20231108,151600,2184381210,3255,3255,3255,3245,336
|
|
20231108,151500,2183289105,3255,3250,3255,3250,508
|
|
20231108,151400,2181638090,3255,3255,3255,3250,1231
|
|
20231108,151300,2177636185,3255,3250,3255,3245,194
|
|
20231108,151200,2177006545,3255,3245,3255,3245,598
|
|
20231108,151100,2175060820,3255,3255,3255,3245,201
|
|
20231108,151000,2174407525,3250,3245,3250,3245,6547
|
|
20231108,150900,2153134775,3250,3250,3250,3245,211
|
|
20231108,150800,2152449050,3250,3250,3250,3245,16
|
|
20231108,150700,2152397075,3250,3245,3250,3245,154
|
|
20231108,150600,2151897325,3250,3250,3250,3250,3
|
|
20231108,150500,2151887575,3250,3240,3250,3235,7690
|
|
20231108,150400,2126970100,3240,3240,3245,3240,1756
|
|
20231108,150300,2121280510,3240,3240,3240,3240,3233
|
|
20231108,150200,2110805590,3240,3240,3240,3240,508
|
|
20231108,150100,2109159670,3240,3240,3240,3240,4266
|
|
20231108,150000,2095337830,3240,3245,3245,3240,7825
|
|
20231108,145900,2069973965,3245,3250,3250,3245,5123
|
|
20231108,145800,2053349100,3250,3245,3250,3245,1768
|
|
20231108,145700,2047605100,3245,3245,3250,3245,142
|
|
20231108,145600,2047144305,3245,3245,3250,3245,843
|
|
20231108,145500,2044406980,3245,3245,3250,3245,852
|
|
20231108,145400,2041641575,3250,3250,3250,3250,551
|
|
20231108,145300,2039850825,3250,3250,3250,3245,1873
|
|
20231108,145200,2033768770,3245,3255,3255,3245,926
|
|
20231108,145100,2030755880,3240,3245,3245,3240,2315
|
|
20231108,145000,2023253695,3245,3250,3250,3245,450
|
|
20231108,144900,2021792945,3245,3250,3250,3245,3081
|
|
20231108,144800,2011785815,3255,3255,3255,3255,2
|
|
20231108,144700,2011779305,3255,3250,3255,3250,174
|
|
20231108,144600,2011213790,3250,3250,3250,3250,300
|
|
20231108,144500,2010238790,3250,3250,3250,3250,535
|
|
20231108,144400,2008500040,3250,3255,3255,3250,21375
|
|
20231108,144300,1938980725,3255,3255,3255,3255,41
|
|
20231108,144200,1938847270,3260,3260,3260,3250,4025
|
|
20231108,144100,1925747025,3250,3255,3255,3250,4069
|
|
20231108,144000,1912512810,3255,3255,3255,3250,9930
|
|
20231108,143900,1880233845,3255,3260,3260,3255,13843
|
|
20231108,143800,1835173445,3255,3260,3265,3255,47080
|
|
20231108,143700,1681840435,3260,3265,3265,3260,6691
|
|
20231108,143600,1660024515,3265,3260,3270,3260,2424
|
|
20231108,143500,1652112255,3270,3265,3270,3260,8861
|
|
20231108,143400,1623181025,3270,3270,3270,3265,502
|
|
20231108,143300,1621541985,3270,3270,3270,3265,44
|
|
20231108,143200,1621398310,3270,3270,3270,3270,231
|
|
20231108,143100,1620642940,3270,3265,3270,3260,2146
|
|
20231108,143000,1613636445,3265,3265,3265,3260,7022
|
|
20231108,142900,1590710195,3265,3275,3275,3265,14608
|
|
20231108,142800,1542948120,3275,3275,3280,3270,1212
|
|
20231108,142700,1538978830,3275,3280,3280,3275,1259
|
|
20231108,142600,1534855590,3285,3275,3285,3275,457
|
|
20231108,142500,1533357375,3280,3280,3285,3270,28829
|
|
20231108,142400,1438854135,3280,3285,3290,3280,9639
|
|
20231108,142300,1407192265,3285,3290,3290,3285,160
|
|
20231108,142200,1406666615,3290,3290,3290,3290,300
|
|
20231108,142100,1405679615,3290,3285,3290,3285,3627
|
|
20231108,142000,1393763910,3290,3290,3290,3285,1960
|
|
20231108,141900,1387315610,3290,3290,3290,3285,332
|
|
20231108,141800,1386224775,3290,3290,3290,3285,33
|
|
20231108,141700,1386116210,3290,3285,3290,3285,1584
|
|
20231108,141600,1380912755,3290,3285,3290,3285,173
|
|
20231108,141500,1380343590,3285,3285,3285,3285,40
|
|
20231108,141400,1380212190,3290,3285,3290,3285,93
|
|
20231108,141300,1379906520,3290,3285,3290,3285,42
|
|
20231108,141200,1379768545,3285,3290,3290,3285,302
|
|
20231108,141100,1378774975,3290,3285,3290,3285,1571
|
|
20231108,141000,1373606585,3285,3285,3285,3285,41
|
|
20231108,140900,1373471900,3290,3290,3290,3285,554
|
|
20231108,140800,1371651745,3290,3290,3290,3290,0
|
|
20231108,140700,1371651745,3290,3285,3290,3285,83
|
|
20231108,140600,1371379085,3285,3285,3285,3285,0
|
|
20231108,140500,1371379085,3285,3285,3290,3285,4246
|
|
20231108,140400,1357429975,3285,3285,3285,3285,100
|
|
20231108,140300,1357101475,3290,3285,3290,3285,63
|
|
20231108,140200,1356894420,3285,3285,3285,3285,22
|
|
20231108,140100,1356822150,3285,3285,3285,3285,40
|
|
20231108,140000,1356690750,3285,3285,3295,3285,880
|
|
20231108,135900,1353798740,3285,3295,3295,3285,22
|
|
20231108,135800,1353726460,3285,3295,3295,3285,48
|
|
20231108,135700,1353568710,3295,3290,3295,3285,17
|
|
20231108,135600,1353512850,3285,3295,3295,3285,75
|
|
20231108,135500,1353266365,3295,3290,3295,3285,2047
|
|
20231108,135400,1346540150,3295,3295,3295,3290,41
|
|
20231108,135300,1346405250,3295,3290,3295,3290,701
|
|
20231108,135200,1344097200,3285,3285,3290,3285,11365
|
|
20231108,135100,1306763170,3285,3285,3285,3285,70
|
|
20231108,135000,1306533220,3280,3285,3285,3280,137
|
|
20231108,134900,1306083375,3285,3280,3285,3280,405
|
|
20231108,134800,1304753150,3280,3285,3285,3280,60
|
|
20231108,134700,1304556250,3285,3285,3285,3285,308
|
|
20231108,134600,1303544470,3285,3285,3290,3285,111
|
|
20231108,134500,1303179825,3285,3290,3290,3285,1297
|
|
20231108,134400,1298917875,3285,3285,3290,3285,127
|
|
20231108,134300,1298500670,3285,3285,3285,3285,101
|
|
20231108,134200,1298168885,3280,3285,3285,3280,238
|
|
20231108,134100,1297387720,3285,3285,3285,3285,26
|
|
20231108,134000,1297302310,3290,3280,3290,3280,349
|
|
20231108,133900,1296157040,3285,3280,3285,3280,295
|
|
20231108,133800,1295189430,3280,3285,3290,3280,3228
|
|
20231108,133700,1284585565,3285,3290,3290,3285,414
|
|
20231108,133600,1283225565,3280,3285,3290,3280,5235
|
|
20231108,133500,1266036330,3285,3280,3285,3280,894
|
|
20231108,133400,1263100480,3285,3285,3285,3280,248
|
|
20231108,133300,1262286000,3285,3285,3285,3285,1
|
|
20231108,133200,1262282715,3285,3280,3285,3280,41
|
|
20231108,133100,1262148230,3285,3285,3285,3285,968
|
|
20231108,133000,1258968350,3290,3285,3290,3280,372
|
|
20231108,132900,1257746020,3285,3285,3290,3285,421
|
|
20231108,132800,1256363025,3290,3285,3290,3285,3082
|
|
20231108,132700,1246238640,3290,3290,3290,3290,305
|
|
20231108,132600,1245235190,3290,3285,3290,3285,43
|
|
20231108,132500,1245093920,3290,3290,3290,3290,1
|
|
20231108,132400,1245090630,3285,3290,3290,3285,82
|
|
20231108,132300,1244821255,3290,3285,3290,3285,1793
|
|
20231108,132200,1238931245,3285,3285,3285,3285,40
|
|
20231108,132100,1238799845,3290,3285,3290,3285,225
|
|
20231108,132000,1238059720,3295,3295,3295,3285,361
|
|
20231108,131900,1236873125,3290,3290,3290,3290,25
|
|
20231108,131800,1236790875,3295,3295,3295,3290,43
|
|
20231108,131700,1236649390,3290,3290,3290,3290,109
|
|
20231108,131600,1236290780,3295,3290,3295,3290,41
|
|
20231108,131500,1236155885,3290,3290,3290,3290,92
|
|
20231108,131400,1235853205,3290,3290,3290,3290,82
|
|
20231108,131300,1235583425,3295,3295,3295,3295,501
|
|
20231108,131200,1233932630,3290,3295,3295,3290,379
|
|
20231108,131100,1232685700,3290,3290,3295,3290,96
|
|
20231108,131000,1232369855,3290,3285,3295,3285,348
|
|
20231108,130900,1231226585,3295,3290,3295,3285,1148
|
|
20231108,130800,1227450395,3290,3285,3290,3285,342
|
|
20231108,130700,1226326915,3290,3285,3290,3280,755
|
|
20231108,130600,1223846935,3285,3280,3285,3280,41
|
|
20231108,130500,1223712450,3285,3290,3290,3285,473
|
|
20231108,130400,1222157780,3290,3285,3295,3285,4519
|
|
20231108,130300,1207307860,3290,3285,3290,3285,847
|
|
20231108,130200,1204524430,3285,3285,3290,3285,1240
|
|
20231108,130100,1200450975,3290,3290,3295,3290,112
|
|
20231108,130000,1200082490,3290,3285,3290,3285,99
|
|
20231108,125900,1199757270,3295,3285,3295,3285,8
|
|
20231108,125800,1199730980,3290,3285,3290,3285,19
|
|
20231108,125700,1199668560,3290,3285,3295,3285,445
|
|
20231108,125600,1198206640,3295,3290,3295,3285,437
|
|
20231108,125500,1196769030,3290,3285,3290,3285,35
|
|
20231108,125400,1196654045,3285,3285,3285,3285,541
|
|
20231108,125300,1194876860,3285,3285,3290,3285,28
|
|
20231108,125200,1194784875,3290,3280,3290,3280,230
|
|
20231108,125100,1194030280,3280,3285,3285,3280,308
|
|
20231108,125000,1193019040,3285,3285,3285,3280,340
|
|
20231108,124900,1191902255,3285,3280,3285,3280,153
|
|
20231108,124800,1191400250,3285,3280,3285,3280,36
|
|
20231108,124700,1191282065,3280,3285,3290,3280,399
|
|
20231108,124600,1189973130,3285,3290,3290,3280,172
|
|
20231108,124500,1189408180,3280,3280,3290,3280,29
|
|
20231108,124400,1189313045,3290,3280,3290,3280,126
|
|
20231108,124300,1188899755,3280,3280,3280,3280,75
|
|
20231108,124200,1188653755,3280,3280,3285,3280,21
|
|
20231108,124100,1188584835,3280,3280,3285,3280,528
|
|
20231108,124000,1186850495,3280,3285,3285,3280,1521
|
|
20231108,123900,1181861605,3280,3280,3290,3280,50
|
|
20231108,123800,1181697595,3290,3285,3290,3280,43
|
|
20231108,123700,1181556365,3280,3290,3290,3280,229
|
|
20231108,123600,1180805235,3280,3280,3290,3280,6687
|
|
20231108,123500,1158871865,3280,3285,3290,3280,41
|
|
20231108,123400,1158737305,3290,3285,3290,3285,2610
|
|
20231108,123300,1150163440,3290,3285,3290,3285,78
|
|
20231108,123200,1149906945,3290,3285,3290,3285,49
|
|
20231108,123100,1149745975,3285,3285,3285,3280,320
|
|
20231108,123000,1148696275,3280,3280,3290,3280,409
|
|
20231108,122900,1147352990,3290,3280,3290,3280,328
|
|
20231108,122800,1146277130,3280,3285,3290,3280,5442
|
|
20231108,122700,1128413635,3285,3285,3290,3285,37
|
|
20231108,122600,1128292035,3290,3285,3290,3285,411
|
|
20231108,122500,1126941530,3285,3285,3285,3285,1671
|
|
20231108,122400,1121452295,3285,3285,3285,3285,113
|
|
20231108,122300,1121081090,3285,3285,3285,3285,26
|
|
20231108,122200,1120995680,3285,3285,3285,3285,20
|
|
20231108,122100,1120929980,3280,3285,3290,3280,9481
|
|
20231108,122000,1089784925,3290,3285,3295,3285,791
|
|
20231108,121900,1087185955,3290,3285,3290,3285,136
|
|
20231108,121800,1086738915,3285,3285,3290,3285,26
|
|
20231108,121700,1086653500,3285,3285,3290,3285,29
|
|
20231108,121600,1086558160,3285,3285,3285,3285,19
|
|
20231108,121500,1086495745,3285,3290,3300,3285,236
|
|
20231108,121400,1085718675,3290,3300,3300,3290,9544
|
|
20231108,121300,1054318455,3290,3290,3300,3290,173
|
|
20231108,121200,1053748765,3290,3290,3290,3290,26
|
|
20231108,121100,1053663225,3290,3295,3295,3290,2836
|
|
20231108,121000,1044319955,3295,3300,3300,3295,225
|
|
20231108,120900,1043578575,3295,3300,3300,3295,29
|
|
20231108,120800,1043483010,3300,3300,3300,3295,176
|
|
20231108,120700,1042903080,3295,3300,3300,3295,19
|
|
20231108,120600,1042840470,3295,3300,3300,3295,33
|
|
20231108,120500,1042731715,3300,3300,3300,3295,61
|
|
20231108,120400,1042530545,3295,3295,3300,3295,21
|
|
20231108,120300,1042461345,3295,3295,3300,3295,314
|
|
20231108,120200,1041426700,3295,3300,3300,3295,645
|
|
20231108,120100,1039298235,3305,3300,3305,3300,569
|
|
20231108,120000,1037420525,3305,3300,3305,3300,34
|
|
20231108,115900,1037308310,3300,3300,3300,3300,136
|
|
20231108,115800,1036859510,3295,3295,3300,3295,28
|
|
20231108,115700,1036767240,3305,3305,3305,3295,45
|
|
20231108,115600,1036618585,3295,3300,3305,3295,91
|
|
20231108,115500,1036318430,3300,3295,3305,3295,291
|
|
20231108,115400,1035358205,3305,3305,3305,3295,37
|
|
20231108,115300,1035236185,3300,3300,3300,3295,727
|
|
20231108,115200,1032837220,3300,3295,3300,3295,32
|
|
20231108,115100,1032731755,3300,3300,3300,3295,890
|
|
20231108,115000,1029794790,3295,3300,3300,3295,38
|
|
20231108,114900,1029669535,3300,3295,3300,3295,28
|
|
20231108,114800,1029577265,3300,3295,3300,3295,528
|
|
20231108,114700,1027837465,3295,3300,3300,3295,30
|
|
20231108,114600,1027738610,3295,3295,3300,3295,32
|
|
20231108,114500,1027633135,3300,3295,3300,3295,25
|
|
20231108,114400,1027550750,3295,3295,3300,3295,712
|
|
20231108,114300,1025204655,3295,3300,3305,3295,128
|
|
20231108,114200,1024782385,3305,3295,3305,3295,31
|
|
20231108,114100,1024680220,3300,3295,3305,3295,281
|
|
20231108,114000,1023753040,3305,3295,3305,3295,29
|
|
20231108,113900,1023657465,3305,3305,3305,3300,3393
|
|
20231108,113800,1012460550,3300,3300,3310,3300,38
|
|
20231108,113700,1012335035,3310,3300,3310,3300,2227
|
|
20231108,113600,1004974930,3305,3305,3305,3300,522
|
|
20231108,113500,1003252320,3300,3300,3305,3300,307
|
|
20231108,113400,1002239210,3300,3300,3305,3300,81
|
|
20231108,113300,1001971900,3305,3305,3305,3300,1344
|
|
20231108,113200,997535690,3305,3305,3305,3300,78
|
|
20231108,113100,997278035,3300,3300,3305,3300,75
|
|
20231108,113000,997030290,3300,3305,3305,3300,51
|
|
20231108,112900,996861985,3300,3300,3305,3300,151
|
|
20231108,112800,996363525,3300,3300,3305,3300,43
|
|
20231108,112700,996221490,3300,3300,3305,3300,2276
|
|
20231108,112600,988710670,3295,3295,3300,3295,30
|
|
20231108,112500,988611810,3300,3300,3300,3295,30
|
|
20231108,112400,988512945,3295,3295,3300,3295,171
|
|
20231108,112300,987949380,3295,3300,3300,3295,31
|
|
20231108,112200,987847225,3300,3300,3300,3295,65
|
|
20231108,112100,987632790,3295,3295,3300,3295,99
|
|
20231108,112000,987306565,3295,3290,3295,3290,536
|
|
20231108,111900,985540575,3295,3295,3300,3295,340
|
|
20231108,111800,984420265,3295,3295,3300,3295,160
|
|
20231108,111700,983893060,3290,3290,3295,3290,753
|
|
20231108,111600,981413190,3290,3290,3295,3290,46
|
|
20231108,111500,981261745,3290,3290,3290,3290,142
|
|
20231108,111400,980794565,3290,3295,3295,3290,128
|
|
20231108,111300,980372940,3290,3290,3295,3290,57
|
|
20231108,111200,980185255,3300,3290,3300,3290,4068
|
|
20231108,111100,966788115,3285,3290,3295,3285,2287
|
|
20231108,111000,959263945,3285,3285,3290,3285,339
|
|
20231108,110900,958148770,3290,3290,3290,3285,120
|
|
20231108,110800,957754060,3285,3280,3290,3280,100
|
|
20231108,110700,957425555,3290,3280,3290,3280,38
|
|
20231108,110600,957300805,3290,3280,3290,3280,45
|
|
20231108,110500,957152960,3280,3285,3290,3280,367
|
|
20231108,110400,955949060,3280,3285,3290,3280,88
|
|
20231108,110300,955660115,3280,3295,3295,3280,5548
|
|
20231108,110200,937435025,3290,3295,3295,3285,617
|
|
20231108,110100,935405140,3285,3285,3295,3285,56
|
|
20231108,110000,935221170,3295,3285,3295,3285,267
|
|
20231108,105900,934342870,3290,3290,3290,3290,5
|
|
20231108,105800,934326420,3290,3285,3290,3285,1947
|
|
20231108,105700,927928750,3285,3285,3290,3285,408
|
|
20231108,105600,926586465,3285,3285,3285,3285,3
|
|
20231108,105500,926576610,3290,3290,3290,3290,2
|
|
20231108,105400,926570030,3295,3290,3295,3290,511
|
|
20231108,105300,924888785,3285,3285,3285,3285,3014
|
|
20231108,105200,914987795,3290,3290,3290,3290,803
|
|
20231108,105100,912345925,3290,3285,3290,3285,4730
|
|
20231108,105000,896784465,3290,3285,3290,3285,559
|
|
20231108,104900,894946150,3285,3285,3285,3285,379
|
|
20231108,104800,893701135,3285,3285,3285,3285,42
|
|
20231108,104700,893563165,3285,3290,3290,3285,521
|
|
20231108,104600,891851575,3285,3290,3290,3285,310
|
|
20231108,104500,890833135,3285,3285,3285,3285,156
|
|
20231108,104400,890320675,3285,3285,3285,3285,100
|
|
20231108,104300,889992175,3290,3295,3295,3290,114
|
|
20231108,104200,889617045,3295,3285,3295,3285,180
|
|
20231108,104100,889024945,3295,3295,3295,3295,2
|
|
20231108,104000,889018355,3295,3295,3295,3295,5
|
|
20231108,103900,889001880,3295,3280,3295,3280,711
|
|
20231108,103800,886669435,3280,3285,3285,3280,855
|
|
20231108,103700,883863760,3285,3285,3285,3285,1200
|
|
20231108,103600,879921760,3285,3285,3285,3285,5
|
|
20231108,103500,879905335,3285,3285,3290,3285,6692
|
|
20231108,103400,857917660,3290,3290,3290,3290,33
|
|
20231108,103300,857809090,3290,3290,3290,3290,6
|
|
20231108,103200,857789350,3280,3285,3285,3280,2011
|
|
20231108,103100,851192970,3290,3285,3290,3280,3453
|
|
20231108,103000,839863725,3290,3285,3290,3285,5891
|
|
20231108,102900,820509340,3285,3290,3290,3285,4944
|
|
20231108,102800,804266600,3290,3290,3290,3285,1412
|
|
20231108,102700,799628075,3285,3285,3295,3285,1283
|
|
20231108,102600,795413120,3295,3285,3295,3285,2127
|
|
20231108,102500,788424895,3285,3290,3290,3285,3073
|
|
20231108,102400,778328775,3290,3295,3295,3290,3985
|
|
20231108,102300,765218035,3295,3295,3295,3295,43
|
|
20231108,102200,765076350,3295,3295,3295,3295,720
|
|
20231108,102100,762703950,3290,3295,3295,3290,5429
|
|
20231108,102000,744825395,3295,3295,3295,3295,1474
|
|
20231108,101900,739968565,3295,3295,3300,3295,679
|
|
20231108,101800,737731250,3300,3300,3300,3300,4496
|
|
20231108,101700,722894450,3300,3305,3305,3300,119
|
|
20231108,101600,722501295,3305,3300,3305,3300,3
|
|
20231108,101500,722491385,3300,3300,3305,3300,5316
|
|
20231108,101400,704948570,3305,3305,3305,3305,210
|
|
20231108,101300,704254520,3305,3305,3310,3300,4013
|
|
20231108,101200,690993705,3310,3310,3310,3310,1009
|
|
20231108,101100,687653915,3305,3305,3305,3305,1778
|
|
20231108,101000,681777625,3305,3305,3305,3305,276
|
|
20231108,100900,680865445,3310,3300,3310,3300,1168
|
|
20231108,100800,677009935,3300,3295,3300,3295,1142
|
|
20231108,100700,673241835,3295,3290,3295,3290,1361
|
|
20231108,100600,668757465,3295,3295,3295,3295,2543
|
|
20231108,100500,660378280,3295,3295,3295,3290,1217
|
|
20231108,100400,656369745,3300,3290,3300,3285,5302
|
|
20231108,100300,638921255,3295,3300,3300,3295,5842
|
|
20231108,100200,619670360,3300,3310,3310,3300,17115
|
|
20231108,100100,563167190,3310,3320,3320,3305,36178
|
|
20231108,100000,443407230,3320,3320,3320,3320,2000
|
|
20231108,095900,436767230,3325,3315,3325,3315,2441
|
|
20231108,095800,428675305,3315,3315,3315,3315,1000
|
|
20231108,095700,425360305,3315,3320,3320,3315,4515
|
|
20231108,095600,410380805,3315,3315,3315,3315,1201
|
|
20231108,095500,406399490,3320,3320,3320,3320,124
|
|
20231108,095400,405987810,3320,3320,3320,3320,725
|
|
20231108,095300,403580810,3325,3325,3325,3320,333
|
|
20231108,095200,402475230,3325,3325,3325,3325,155
|
|
20231108,095100,401959855,3320,3325,3325,3320,833
|
|
20231108,095000,399190140,3325,3320,3325,3320,3504
|
|
20231108,094900,387553425,3325,3320,3325,3320,730
|
|
20231108,094800,385129820,3325,3330,3330,3325,503
|
|
20231108,094700,383457335,3320,3315,3320,3315,2626
|
|
20231108,094600,374747145,3315,3315,3330,3315,3416
|
|
20231108,094500,363420915,3320,3320,3320,3320,5679
|
|
20231108,094400,344566635,3320,3325,3325,3320,1885
|
|
20231108,094300,338308035,3325,3325,3325,3325,747
|
|
20231108,094200,335824260,3325,3325,3325,3325,336
|
|
20231108,094100,334707060,3325,3320,3325,3320,1480
|
|
20231108,094000,329792675,3325,3330,3330,3320,145
|
|
20231108,093900,329310780,3325,3330,3330,3325,3163
|
|
20231108,093800,318792750,3325,3330,3330,3325,119
|
|
20231108,093700,318396570,3330,3325,3330,3325,1329
|
|
20231108,093600,313971550,3320,3320,3330,3320,291
|
|
20231108,093500,313005330,3330,3330,3330,3330,30
|
|
20231108,093400,312905430,3330,3330,3330,3330,131
|
|
20231108,093300,312469200,3330,3330,3330,3330,1
|
|
20231108,093200,312465870,3320,3330,3330,3320,623
|
|
20231108,093100,310397040,3330,3325,3330,3325,834
|
|
20231108,093000,307623940,3325,3320,3325,3315,1515
|
|
20231108,092900,302597125,3320,3320,3320,3315,1200
|
|
20231108,092800,298618125,3320,3315,3325,3315,753
|
|
20231108,092700,296120640,3315,3320,3325,3315,3044
|
|
20231108,092600,286019555,3320,3320,3325,3320,2133
|
|
20231108,092500,278937990,3325,3320,3325,3315,4039
|
|
20231108,092400,265515995,3320,3320,3320,3315,812
|
|
20231108,092300,262821115,3320,3320,3325,3315,1058
|
|
20231108,092200,259310360,3320,3335,3335,3320,1758
|
|
20231108,092100,253468045,3330,3335,3335,3330,8276
|
|
20231108,092000,225903140,3340,3340,3340,3340,118
|
|
20231108,091900,225509020,3340,3340,3340,3340,12
|
|
20231108,091800,225468940,3335,3330,3335,3330,416
|
|
20231108,091700,224081910,3330,3330,3330,3330,1943
|
|
20231108,091600,217611720,3325,3325,3325,3325,1
|
|
20231108,091500,217608395,3320,3325,3330,3320,1185
|
|
20231108,091400,213670815,3325,3325,3330,3325,1500
|
|
20231108,091300,208682945,3330,3335,3335,3330,891
|
|
20231108,091200,205714055,3335,3345,3345,3335,2920
|
|
20231108,091100,195965365,3345,3345,3345,3345,3
|
|
20231108,091000,195955330,3340,3340,3345,3340,3061
|
|
20231108,090900,185721270,3340,3330,3340,3325,3927
|
|
20231108,090800,172652340,3330,3330,3330,3315,1257
|
|
20231108,090700,168467070,3330,3315,3330,3310,6045
|
|
20231108,090600,148410570,3310,3330,3330,3310,16015
|
|
20231108,090500,95217825,3330,3335,3335,3325,16777
|
|
20231108,090400,39349700,3335,3330,3335,3325,1904
|
|
20231108,090300,33007060,3330,3330,3335,3330,189
|
|
20231108,090200,32377655,3330,3325,3330,3325,706
|
|
20231108,090100,30027300,3325,3330,3330,3320,3044
|
|
20231108,090000,19913400,3330,3330,3330,3330,5980
|