597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,185300,1528824535,3185,3185,3185,3185,0
|
|
20231109,185200,1528824535,3185,3185,3185,3185,0
|
|
20231109,185100,1528824535,3185,3185,3185,3185,0
|
|
20231109,185000,1528824535,3185,3185,3185,3185,0
|
|
20231109,184900,1528824535,3185,3185,3185,3185,0
|
|
20231109,184800,1528824535,3185,3185,3185,3185,0
|
|
20231109,184700,1528824535,3185,3185,3185,3185,0
|
|
20231109,184600,1528824535,3185,3185,3185,3185,0
|
|
20231109,184500,1528824535,3185,3185,3185,3185,0
|
|
20231109,184400,1528824535,3185,3185,3185,3185,0
|
|
20231109,184300,1528824535,3185,3185,3185,3185,0
|
|
20231109,184200,1528824535,3185,3185,3185,3185,0
|
|
20231109,184100,1528824535,3185,3185,3185,3185,0
|
|
20231109,184000,1528824535,3185,3185,3185,3185,0
|
|
20231109,183900,1528824535,3185,3185,3185,3185,0
|
|
20231109,183800,1528824535,3185,3185,3185,3185,0
|
|
20231109,183700,1528824535,3185,3185,3185,3185,0
|
|
20231109,183600,1528824535,3185,3185,3185,3185,0
|
|
20231109,183500,1528824535,3185,3185,3185,3185,0
|
|
20231109,183400,1528824535,3185,3185,3185,3185,0
|
|
20231109,183300,1528824535,3185,3185,3185,3185,0
|
|
20231109,183200,1528824535,3185,3185,3185,3185,0
|
|
20231109,183100,1528824535,3185,3185,3185,3185,0
|
|
20231109,183000,1528824535,3185,3185,3185,3185,0
|
|
20231109,182900,1528824535,3185,3185,3185,3185,0
|
|
20231109,182800,1528824535,3185,3185,3185,3185,0
|
|
20231109,182700,1528824535,3185,3185,3185,3185,0
|
|
20231109,182600,1528824535,3185,3185,3185,3185,0
|
|
20231109,182500,1528824535,3185,3185,3185,3185,0
|
|
20231109,182400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,182300,1528824535,3185,3185,3185,3185,0
|
|
20231109,182200,1528824535,3185,3185,3185,3185,0
|
|
20231109,182100,1528824535,3185,3185,3185,3185,0
|
|
20231109,182000,1528824535,3185,3185,3185,3185,0
|
|
20231109,181900,1528824535,3185,3185,3185,3185,0
|
|
20231109,181800,1528824535,3185,3185,3185,3185,0
|
|
20231109,181700,1528824535,3185,3185,3185,3185,0
|
|
20231109,181600,1528824535,3185,3185,3185,3185,0
|
|
20231109,181500,1528824535,3185,3185,3185,3185,0
|
|
20231109,181400,1528824535,3185,3185,3185,3185,0
|
|
20231109,181300,1528824535,3185,3185,3185,3185,0
|
|
20231109,181200,1528824535,3185,3185,3185,3185,0
|
|
20231109,181100,1528824535,3185,3185,3185,3185,0
|
|
20231109,181000,1528824535,3185,3185,3185,3185,0
|
|
20231109,180900,1528824535,3185,3185,3185,3185,0
|
|
20231109,180800,1528824535,3185,3185,3185,3185,0
|
|
20231109,180700,1528824535,3185,3185,3185,3185,0
|
|
20231109,180600,1528824535,3185,3185,3185,3185,0
|
|
20231109,180500,1528824535,3185,3185,3185,3185,0
|
|
20231109,180400,1528824535,3185,3185,3185,3185,0
|
|
20231109,180300,1528824535,3185,3185,3185,3185,0
|
|
20231109,180200,1528824535,3185,3185,3185,3185,0
|
|
20231109,180100,1528824535,3185,3185,3185,3185,0
|
|
20231109,180000,1528824535,3185,3185,3185,3185,0
|
|
20231109,175900,1528824535,3185,3185,3185,3185,0
|
|
20231109,175800,1528824535,3185,3185,3185,3185,0
|
|
20231109,175700,1528824535,3185,3185,3185,3185,0
|
|
20231109,175600,1528824535,3185,3185,3185,3185,0
|
|
20231109,175500,1528824535,3185,3185,3185,3185,0
|
|
20231109,175400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,175300,1528824535,3185,3185,3185,3185,0
|
|
20231109,175200,1528824535,3185,3185,3185,3185,0
|
|
20231109,175100,1528824535,3185,3185,3185,3185,0
|
|
20231109,175000,1528824535,3185,3185,3185,3185,0
|
|
20231109,174900,1528824535,3185,3185,3185,3185,0
|
|
20231109,174800,1528824535,3185,3185,3185,3185,0
|
|
20231109,174700,1528824535,3185,3185,3185,3185,0
|
|
20231109,174600,1528824535,3185,3185,3185,3185,0
|
|
20231109,174500,1528824535,3185,3185,3185,3185,0
|
|
20231109,174400,1528824535,3185,3185,3185,3185,0
|
|
20231109,174300,1528824535,3185,3185,3185,3185,0
|
|
20231109,174200,1528824535,3185,3185,3185,3185,0
|
|
20231109,174100,1528824535,3185,3185,3185,3185,0
|
|
20231109,174000,1528824535,3185,3185,3185,3185,0
|
|
20231109,173900,1528824535,3185,3185,3185,3185,0
|
|
20231109,173800,1528824535,3185,3185,3185,3185,0
|
|
20231109,173700,1528824535,3185,3185,3185,3185,0
|
|
20231109,173600,1528824535,3185,3185,3185,3185,0
|
|
20231109,173500,1528824535,3185,3185,3185,3185,0
|
|
20231109,173400,1528824535,3185,3185,3185,3185,0
|
|
20231109,173300,1528824535,3185,3185,3185,3185,0
|
|
20231109,173200,1528824535,3185,3185,3185,3185,0
|
|
20231109,173100,1528824535,3185,3185,3185,3185,0
|
|
20231109,173000,1528824535,3185,3185,3185,3185,0
|
|
20231109,172900,1528824535,3185,3185,3185,3185,0
|
|
20231109,172800,1528824535,3185,3185,3185,3185,0
|
|
20231109,172700,1528824535,3185,3185,3185,3185,0
|
|
20231109,172600,1528824535,3185,3185,3185,3185,0
|
|
20231109,172500,1528824535,3185,3185,3185,3185,0
|
|
20231109,172400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,172300,1528824535,3185,3185,3185,3185,0
|
|
20231109,172200,1528824535,3185,3185,3185,3185,0
|
|
20231109,172100,1528824535,3185,3185,3185,3185,0
|
|
20231109,172000,1528824535,3185,3185,3185,3185,0
|
|
20231109,171900,1528824535,3185,3185,3185,3185,0
|
|
20231109,171800,1528824535,3185,3185,3185,3185,0
|
|
20231109,171700,1528824535,3185,3185,3185,3185,0
|
|
20231109,171600,1528824535,3185,3185,3185,3185,0
|
|
20231109,171500,1528824535,3185,3185,3185,3185,0
|
|
20231109,171400,1528824535,3185,3185,3185,3185,0
|
|
20231109,171300,1528824535,3185,3185,3185,3185,0
|
|
20231109,171200,1528824535,3185,3185,3185,3185,0
|
|
20231109,171100,1528824535,3185,3185,3185,3185,0
|
|
20231109,171000,1528824535,3185,3185,3185,3185,0
|
|
20231109,170900,1528824535,3185,3185,3185,3185,0
|
|
20231109,170800,1528824535,3185,3185,3185,3185,0
|
|
20231109,170700,1528824535,3185,3185,3185,3185,0
|
|
20231109,170600,1528824535,3185,3185,3185,3185,0
|
|
20231109,170500,1528824535,3185,3185,3185,3185,0
|
|
20231109,170400,1528824535,3185,3185,3185,3185,0
|
|
20231109,170300,1528824535,3185,3185,3185,3185,0
|
|
20231109,170200,1528824535,3185,3185,3185,3185,0
|
|
20231109,170100,1528824535,3185,3185,3185,3185,0
|
|
20231109,170000,1528824535,3185,3185,3185,3185,0
|
|
20231109,165900,1528824535,3185,3185,3185,3185,0
|
|
20231109,165800,1528824535,3185,3185,3185,3185,0
|
|
20231109,165700,1528824535,3185,3185,3185,3185,0
|
|
20231109,165600,1528824535,3185,3185,3185,3185,0
|
|
20231109,165500,1528824535,3185,3185,3185,3185,0
|
|
20231109,165400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,165300,1528824535,3185,3185,3185,3185,0
|
|
20231109,165200,1528824535,3185,3185,3185,3185,0
|
|
20231109,165100,1528824535,3185,3185,3185,3185,0
|
|
20231109,165000,1528824535,3185,3185,3185,3185,0
|
|
20231109,164900,1528824535,3185,3185,3185,3185,0
|
|
20231109,164800,1528824535,3185,3185,3185,3185,0
|
|
20231109,164700,1528824535,3185,3185,3185,3185,0
|
|
20231109,164600,1528824535,3185,3185,3185,3185,0
|
|
20231109,164500,1528824535,3185,3185,3185,3185,0
|
|
20231109,164400,1528824535,3185,3185,3185,3185,0
|
|
20231109,164300,1528824535,3185,3185,3185,3185,0
|
|
20231109,164200,1528824535,3185,3185,3185,3185,0
|
|
20231109,164100,1528824535,3185,3185,3185,3185,0
|
|
20231109,164000,1528824535,3185,3185,3185,3185,0
|
|
20231109,163900,1528824535,3185,3185,3185,3185,0
|
|
20231109,163800,1528824535,3185,3185,3185,3185,0
|
|
20231109,163700,1528824535,3185,3185,3185,3185,0
|
|
20231109,163600,1528824535,3185,3185,3185,3185,0
|
|
20231109,163500,1528824535,3185,3185,3185,3185,0
|
|
20231109,163400,1528824535,3185,3185,3185,3185,0
|
|
20231109,163300,1528824535,3185,3185,3185,3185,0
|
|
20231109,163200,1528824535,3185,3185,3185,3185,0
|
|
20231109,163100,1528824535,3185,3185,3185,3185,0
|
|
20231109,163000,1528824535,3185,3185,3185,3185,0
|
|
20231109,162900,1528824535,3185,3185,3185,3185,0
|
|
20231109,162800,1528824535,3185,3185,3185,3185,0
|
|
20231109,162700,1528824535,3185,3185,3185,3185,0
|
|
20231109,162600,1528824535,3185,3185,3185,3185,0
|
|
20231109,162500,1528824535,3185,3185,3185,3185,0
|
|
20231109,162400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,162300,1528824535,3185,3185,3185,3185,0
|
|
20231109,162200,1528824535,3185,3185,3185,3185,0
|
|
20231109,162100,1528824535,3185,3185,3185,3185,0
|
|
20231109,162000,1528824535,3185,3185,3185,3185,0
|
|
20231109,161900,1528824535,3185,3185,3185,3185,0
|
|
20231109,161800,1528824535,3185,3185,3185,3185,0
|
|
20231109,161700,1528824535,3185,3185,3185,3185,0
|
|
20231109,161600,1528824535,3185,3185,3185,3185,0
|
|
20231109,161500,1528824535,3185,3185,3185,3185,0
|
|
20231109,161400,1528824535,3185,3185,3185,3185,0
|
|
20231109,161300,1528824535,3185,3185,3185,3185,0
|
|
20231109,161200,1528824535,3185,3185,3185,3185,0
|
|
20231109,161100,1528824535,3185,3185,3185,3185,0
|
|
20231109,161000,1528824535,3185,3185,3185,3185,0
|
|
20231109,160900,1528824535,3185,3185,3185,3185,0
|
|
20231109,160800,1528824535,3185,3185,3185,3185,0
|
|
20231109,160700,1528824535,3185,3185,3185,3185,0
|
|
20231109,160600,1528824535,3185,3185,3185,3185,0
|
|
20231109,160500,1528824535,3185,3185,3185,3185,0
|
|
20231109,160400,1528824535,3185,3185,3185,3185,0
|
|
20231109,160300,1528824535,3185,3185,3185,3185,0
|
|
20231109,160200,1528824535,3185,3185,3185,3185,0
|
|
20231109,160100,1528824535,3185,3185,3185,3185,0
|
|
20231109,160000,1528824535,3185,3185,3185,3185,0
|
|
20231109,155900,1528824535,3185,3185,3185,3185,0
|
|
20231109,155800,1528824535,3185,3185,3185,3185,0
|
|
20231109,155700,1528824535,3185,3185,3185,3185,0
|
|
20231109,155600,1528824535,3185,3185,3185,3185,0
|
|
20231109,155500,1528824535,3185,3185,3185,3185,0
|
|
20231109,155400,1528824535,3185,3185,3185,3185,10146
|
|
20231109,155300,1528824535,3185,3185,3185,3185,0
|
|
20231109,155200,1528824535,3185,3185,3185,3185,0
|
|
20231109,155100,1528824535,3185,3185,3185,3185,0
|
|
20231109,155000,1528824535,3185,3185,3185,3185,0
|
|
20231109,154900,1528824535,3185,3185,3185,3185,0
|
|
20231109,154800,1528824535,3185,3185,3185,3185,0
|
|
20231109,154700,1528824535,3185,3185,3185,3185,0
|
|
20231109,154600,1528824535,3185,3185,3185,3185,0
|
|
20231109,154500,1528824535,3185,3185,3185,3185,0
|
|
20231109,154400,1528824535,3185,3185,3185,3185,0
|
|
20231109,154300,1528824535,3185,3185,3185,3185,0
|
|
20231109,154200,1528824535,3185,3185,3185,3185,0
|
|
20231109,154100,1528824535,3185,3185,3185,3185,0
|
|
20231109,154000,1528824535,3185,3185,3185,3185,0
|
|
20231109,153900,1528824535,3185,3185,3185,3185,0
|
|
20231109,153800,1528824535,3185,3185,3185,3185,0
|
|
20231109,153700,1528824535,3185,3185,3185,3185,0
|
|
20231109,153600,1528824535,3185,3185,3185,3185,0
|
|
20231109,153500,1528824535,3185,3185,3185,3185,0
|
|
20231109,153400,1528824535,3185,3185,3185,3185,0
|
|
20231109,153300,1528824535,3185,3185,3185,3185,0
|
|
20231109,153200,1528824535,3185,3185,3185,3185,0
|
|
20231109,153100,1528824535,3185,3185,3185,3185,0
|
|
20231109,153000,1528824535,3185,3185,3185,3185,10146
|
|
20231109,152900,1496509525,3185,3185,3185,3185,0
|
|
20231109,152800,1496509525,3185,3185,3185,3185,0
|
|
20231109,152700,1496509525,3185,3185,3185,3185,0
|
|
20231109,152600,1496509525,3185,3185,3185,3185,0
|
|
20231109,152500,1496509525,3185,3185,3185,3185,0
|
|
20231109,152400,1496509525,3185,3185,3185,3185,0
|
|
20231109,152300,1496509525,3185,3185,3185,3185,0
|
|
20231109,152200,1496509525,3185,3185,3185,3185,0
|
|
20231109,152100,1496509525,3185,3185,3185,3185,0
|
|
20231109,152000,1496509525,3185,3185,3185,3185,0
|
|
20231109,151900,1496509525,3185,3175,3185,3175,113
|
|
20231109,151800,1496150275,3185,3190,3190,3185,530
|
|
20231109,151700,1494461715,3185,3180,3190,3175,3034
|
|
20231109,151600,1484798925,3180,3180,3180,3170,5345
|
|
20231109,151500,1467842900,3175,3170,3180,3170,1964
|
|
20231109,151400,1461607925,3175,3175,3180,3175,2722
|
|
20231109,151300,1452965565,3175,3180,3180,3175,7087
|
|
20231109,151200,1430464035,3180,3180,3180,3175,1114
|
|
20231109,151100,1426924270,3180,3185,3185,3175,919
|
|
20231109,151000,1424003890,3180,3180,3185,3180,961
|
|
20231109,150900,1420947895,3185,3180,3185,3175,1759
|
|
20231109,150800,1415357885,3180,3180,3185,3180,565
|
|
20231109,150700,1413561180,3185,3180,3185,3175,2516
|
|
20231109,150600,1405564295,3180,3180,3180,3180,119
|
|
20231109,150500,1405185875,3180,3180,3185,3175,1023
|
|
20231109,150400,1401932905,3180,3175,3180,3175,147
|
|
20231109,150300,1401465495,3180,3175,3180,3175,1643
|
|
20231109,150200,1396243065,3180,3180,3180,3175,4551
|
|
20231109,150100,1381793385,3180,3180,3180,3180,50
|
|
20231109,150000,1381634385,3180,3180,3180,3175,635
|
|
20231109,145900,1379618035,3180,3180,3180,3175,359
|
|
20231109,145800,1378477915,3180,3180,3180,3175,194
|
|
20231109,145700,1377861710,3180,3180,3180,3180,111
|
|
20231109,145600,1377508730,3180,3175,3180,3175,2271
|
|
20231109,145500,1370298285,3180,3175,3180,3175,1511
|
|
20231109,145400,1365495855,3180,3185,3185,3180,750
|
|
20231109,145300,1363110455,3185,3185,3185,3180,22
|
|
20231109,145200,1363040480,3180,3180,3185,3175,3225
|
|
20231109,145100,1352794450,3185,3180,3185,3180,634
|
|
20231109,145000,1350775165,3190,3180,3190,3180,1039
|
|
20231109,144900,1347471125,3190,3185,3190,3180,1457
|
|
20231109,144800,1342832050,3180,3185,3185,3180,1434
|
|
20231109,144700,1338269760,3185,3180,3185,3180,427
|
|
20231109,144600,1336911890,3185,3185,3185,3185,0
|
|
20231109,144500,1336911890,3185,3180,3185,3180,201
|
|
20231109,144400,1336272705,3185,3185,3185,3185,1
|
|
20231109,144300,1336269520,3190,3180,3190,3180,602
|
|
20231109,144200,1334355140,3190,3175,3190,3175,156
|
|
20231109,144100,1333859825,3190,3180,3190,3175,98
|
|
20231109,144000,1333548430,3190,3180,3190,3175,11725
|
|
20231109,143900,1296294395,3190,3185,3190,3180,179
|
|
20231109,143800,1295725145,3190,3185,3190,3180,8553
|
|
20231109,143700,1268500780,3190,3190,3190,3190,101
|
|
20231109,143600,1268178590,3190,3185,3190,3185,2
|
|
20231109,143500,1268172215,3190,3190,3190,3190,2628
|
|
20231109,143400,1259788895,3190,3195,3195,3190,1015
|
|
20231109,143300,1256550970,3190,3195,3195,3190,575
|
|
20231109,143200,1254713885,3195,3195,3195,3190,149
|
|
20231109,143100,1254238525,3195,3200,3200,3195,697
|
|
20231109,143000,1252011135,3195,3200,3200,3195,15
|
|
20231109,142900,1251963185,3200,3200,3200,3200,125
|
|
20231109,142800,1251563185,3205,3205,3205,3205,51
|
|
20231109,142700,1251399730,3200,3200,3200,3200,151
|
|
20231109,142600,1250916530,3205,3205,3205,3205,10
|
|
20231109,142500,1250884480,3200,3200,3205,3200,1095
|
|
20231109,142400,1247380475,3200,3205,3205,3200,1176
|
|
20231109,142300,1243617270,3200,3200,3200,3200,2628
|
|
20231109,142200,1235207670,3205,3205,3205,3205,20
|
|
20231109,142100,1235143570,3205,3205,3205,3205,216
|
|
20231109,142000,1234451290,3200,3200,3200,3200,0
|
|
20231109,141900,1234451290,3200,3200,3200,3200,146
|
|
20231109,141800,1233984090,3200,3200,3200,3200,596
|
|
20231109,141700,1232076890,3205,3200,3205,3200,1838
|
|
20231109,141600,1226195140,3195,3195,3195,3195,959
|
|
20231109,141500,1223131135,3195,3195,3195,3195,0
|
|
20231109,141400,1223131135,3195,3190,3195,3190,1845
|
|
20231109,141300,1217237560,3190,3190,3190,3190,908
|
|
20231109,141200,1214341040,3195,3195,3195,3195,2
|
|
20231109,141100,1214334650,3195,3195,3195,3190,12
|
|
20231109,141000,1214296335,3195,3195,3195,3195,8
|
|
20231109,140900,1214270775,3195,3195,3195,3190,287
|
|
20231109,140800,1213355210,3195,3190,3195,3190,48
|
|
20231109,140700,1213202070,3190,3195,3195,3190,4272
|
|
20231109,140600,1199574335,3195,3185,3195,3185,634
|
|
20231109,140500,1197553000,3190,3190,3190,3190,1000
|
|
20231109,140400,1194363000,3190,3185,3190,3185,2008
|
|
20231109,140300,1187962475,3190,3190,3190,3190,170
|
|
20231109,140200,1187420175,3190,3190,3190,3190,0
|
|
20231109,140100,1187420175,3190,3190,3190,3190,42
|
|
20231109,140000,1187286195,3185,3190,3190,3185,91
|
|
20231109,135900,1186996355,3190,3190,3190,3190,10
|
|
20231109,135800,1186964455,3190,3190,3195,3190,2976
|
|
20231109,135700,1177470765,3190,3195,3195,3190,366
|
|
20231109,135600,1176302225,3190,3190,3190,3190,1227
|
|
20231109,135500,1172388095,3190,3195,3195,3190,396
|
|
20231109,135400,1171122980,3195,3195,3195,3195,866
|
|
20231109,135300,1168356110,3195,3195,3195,3190,341
|
|
20231109,135200,1167266960,3195,3190,3195,3190,2605
|
|
20231109,135100,1158956020,3190,3190,3195,3190,2616
|
|
20231109,135000,1150610975,3190,3190,3190,3190,0
|
|
20231109,134900,1150610975,3190,3185,3190,3185,2
|
|
20231109,134800,1150604600,3190,3190,3190,3190,1
|
|
20231109,134700,1150601410,3185,3185,3190,3185,27
|
|
20231109,134600,1150515395,3190,3190,3190,3185,147
|
|
20231109,134500,1150046715,3185,3185,3185,3185,1
|
|
20231109,134400,1150043530,3190,3190,3190,3190,33
|
|
20231109,134300,1149938260,3185,3185,3190,3185,647
|
|
20231109,134200,1147877510,3185,3185,3185,3185,372
|
|
20231109,134100,1146692690,3185,3185,3185,3185,1670
|
|
20231109,134000,1141373740,3185,3185,3190,3185,1566
|
|
20231109,133900,1136386025,3185,3185,3185,3185,457
|
|
20231109,133800,1134930480,3185,3185,3185,3185,1
|
|
20231109,133700,1134927295,3185,3180,3185,3180,258
|
|
20231109,133600,1134106590,3180,3185,3185,3180,72
|
|
20231109,133500,1133877345,3185,3185,3190,3185,726
|
|
20231109,133400,1131565030,3185,3185,3185,3185,23
|
|
20231109,133300,1131491775,3185,3185,3190,3185,728
|
|
20231109,133200,1129171095,3185,3190,3190,3185,1306
|
|
20231109,133100,1125011435,3190,3190,3190,3190,13
|
|
20231109,133000,1124969965,3190,3190,3190,3190,611
|
|
20231109,132900,1123020875,3185,3190,3195,3185,813
|
|
20231109,132800,1120428955,3190,3190,3190,3190,345
|
|
20231109,132700,1119328405,3185,3185,3185,3185,865
|
|
20231109,132600,1116573380,3185,3185,3185,3185,3
|
|
20231109,132500,1116563825,3180,3185,3185,3180,3
|
|
20231109,132400,1116554275,3185,3180,3185,3180,55
|
|
20231109,132300,1116379105,3180,3185,3185,3180,110
|
|
20231109,132200,1116029255,3185,3185,3185,3185,16
|
|
20231109,132100,1115978295,3185,3185,3185,3185,1163
|
|
20231109,132000,1112274140,3185,3185,3185,3185,5
|
|
20231109,131900,1112258215,3185,3185,3185,3185,4
|
|
20231109,131800,1112245475,3180,3180,3185,3180,7460
|
|
20231109,131700,1088522425,3185,3185,3185,3180,9
|
|
20231109,131600,1088493765,3185,3185,3185,3180,158
|
|
20231109,131500,1087991225,3180,3180,3185,3180,212
|
|
20231109,131400,1087317015,3185,3185,3185,3185,2
|
|
20231109,131300,1087310645,3185,3185,3190,3185,355
|
|
20231109,131200,1086179965,3185,3185,3190,3185,1202
|
|
20231109,131100,1082349095,3185,3185,3185,3185,500
|
|
20231109,131000,1080756595,3185,3185,3185,3185,0
|
|
20231109,130900,1080756595,3185,3185,3185,3185,427
|
|
20231109,130800,1079396600,3185,3185,3185,3185,0
|
|
20231109,130700,1079396600,3185,3185,3185,3185,144
|
|
20231109,130600,1078937960,3185,3185,3185,3185,0
|
|
20231109,130500,1078937960,3185,3185,3185,3185,1176
|
|
20231109,130400,1075192400,3185,3185,3185,3185,0
|
|
20231109,130300,1075192400,3185,3185,3190,3185,1280
|
|
20231109,130200,1071115590,3185,3190,3190,3185,287
|
|
20231109,130100,1070201485,3185,3190,3190,3180,294
|
|
20231109,130000,1069265765,3190,3190,3190,3185,3360
|
|
20231109,125900,1058564000,3185,3190,3190,3185,716
|
|
20231109,125800,1056283460,3185,3185,3185,3185,0
|
|
20231109,125700,1056283460,3185,3185,3185,3185,0
|
|
20231109,125600,1056283460,3185,3185,3185,3185,150
|
|
20231109,125500,1055805710,3185,3190,3190,3185,728
|
|
20231109,125400,1053486495,3190,3190,3195,3190,1045
|
|
20231109,125300,1050152935,3190,3190,3190,3190,1308
|
|
20231109,125200,1045980415,3190,3190,3190,3190,141
|
|
20231109,125100,1045530625,3190,3195,3195,3190,996
|
|
20231109,125000,1042348455,3195,3190,3195,3190,62
|
|
20231109,124900,1042150615,3190,3195,3195,3190,426
|
|
20231109,124800,1040791660,3195,3195,3195,3190,102
|
|
20231109,124700,1040466225,3190,3190,3190,3190,1925
|
|
20231109,124600,1034325475,3195,3195,3195,3195,10
|
|
20231109,124500,1034293525,3195,3195,3195,3190,542
|
|
20231109,124400,1032564525,3190,3190,3190,3185,641
|
|
20231109,124300,1030519985,3195,3195,3195,3195,202
|
|
20231109,124200,1029874595,3190,3190,3195,3190,304
|
|
20231109,124100,1028904830,3195,3190,3195,3190,316
|
|
20231109,124000,1027896740,3190,3195,3195,3185,526
|
|
20231109,123900,1026218750,3195,3190,3195,3190,851
|
|
20231109,123800,1023504010,3200,3190,3200,3185,844
|
|
20231109,123700,1020812640,3185,3185,3185,3185,102
|
|
20231109,123600,1020487770,3190,3190,3190,3190,1243
|
|
20231109,123500,1016522600,3190,3190,3190,3190,601
|
|
20231109,123400,1014605410,3190,3185,3190,3185,117
|
|
20231109,123300,1014232265,3185,3200,3200,3185,550
|
|
20231109,123200,1012479565,3200,3200,3200,3200,37
|
|
20231109,123100,1012361165,3200,3200,3200,3200,100
|
|
20231109,123000,1012041165,3200,3200,3200,3200,50
|
|
20231109,122900,1011881165,3200,3200,3200,3200,669
|
|
20231109,122800,1009740365,3200,3200,3200,3200,0
|
|
20231109,122700,1009740365,3200,3190,3200,3185,826
|
|
20231109,122600,1007106475,3200,3200,3200,3200,328
|
|
20231109,122500,1006056875,3190,3190,3200,3190,3
|
|
20231109,122400,1006047295,3185,3185,3205,3185,277
|
|
20231109,122300,1005165010,3205,3190,3205,3185,93
|
|
20231109,122200,1004868195,3205,3190,3205,3190,472
|
|
20231109,122100,1003361820,3205,3205,3205,3205,0
|
|
20231109,122000,1003361820,3205,3205,3205,3205,0
|
|
20231109,121900,1003361820,3205,3190,3205,3185,6766
|
|
20231109,121800,981802875,3205,3205,3205,3195,450
|
|
20231109,121700,980365010,3205,3205,3205,3205,0
|
|
20231109,121600,980365010,3205,3205,3205,3205,0
|
|
20231109,121500,980365010,3205,3205,3205,3205,0
|
|
20231109,121400,980365010,3205,3195,3205,3195,1079
|
|
20231109,121300,976917585,3195,3205,3205,3195,726
|
|
20231109,121200,974597995,3195,3195,3195,3195,150
|
|
20231109,121100,974118745,3205,3195,3205,3195,1505
|
|
20231109,121000,969310250,3205,3200,3205,3200,514
|
|
20231109,120900,967665435,3200,3200,3200,3200,31
|
|
20231109,120800,967566235,3210,3195,3210,3195,5
|
|
20231109,120700,967550245,3215,3195,3215,3195,1001
|
|
20231109,120600,964352030,3215,3215,3215,3215,47
|
|
20231109,120500,964200925,3215,3195,3215,3195,301
|
|
20231109,120400,963239210,3215,3215,3215,3215,0
|
|
20231109,120300,963239210,3215,3215,3215,3215,500
|
|
20231109,120200,961631710,3215,3215,3215,3215,2
|
|
20231109,120100,961625280,3185,3200,3215,3185,9941
|
|
20231109,120000,929884520,3200,3215,3215,3200,5907
|
|
20231109,115900,910960555,3215,3215,3215,3215,1
|
|
20231109,115800,910957340,3205,3215,3215,3205,154
|
|
20231109,115700,910463670,3215,3215,3215,3215,3
|
|
20231109,115600,910454025,3215,3205,3215,3205,404
|
|
20231109,115500,909159195,3215,3215,3215,3205,1116
|
|
20231109,115400,905580820,3215,3215,3215,3215,0
|
|
20231109,115300,905580820,3215,3215,3215,3215,1
|
|
20231109,115200,905577605,3205,3215,3215,3205,218
|
|
20231109,115100,904878085,3215,3215,3215,3205,532
|
|
20231109,115000,903172840,3215,3210,3215,3210,1002
|
|
20231109,114900,899956410,3215,3215,3215,3215,30
|
|
20231109,114800,899859960,3215,3215,3215,3210,53
|
|
20231109,114700,899689815,3210,3215,3215,3210,567
|
|
20231109,114600,897869700,3215,3210,3215,3210,63
|
|
20231109,114500,897667355,3215,3215,3215,3210,296
|
|
20231109,114400,896717120,3215,3210,3215,3210,1003
|
|
20231109,114300,893494980,3220,3220,3220,3200,1266
|
|
20231109,114200,889438465,3220,3220,3220,3200,1002
|
|
20231109,114100,886232025,3220,3220,3220,3220,1
|
|
20231109,114000,886228805,3205,3210,3220,3205,381
|
|
20231109,113900,885004630,3220,3225,3225,3210,360
|
|
20231109,113800,883846130,3225,3225,3225,3225,800
|
|
20231109,113700,881266130,3225,3220,3225,3220,184
|
|
20231109,113600,880673645,3220,3205,3225,3205,1756
|
|
20231109,113500,875018915,3220,3220,3220,3210,304
|
|
20231109,113400,874040055,3220,3205,3220,3205,1371
|
|
20231109,113300,869641790,3205,3205,3205,3200,1495
|
|
20231109,113200,864857585,3220,3210,3220,3205,667
|
|
20231109,113100,862712970,3210,3220,3220,3210,40
|
|
20231109,113000,862584540,3215,3220,3220,3210,5
|
|
20231109,112900,862568455,3220,3220,3220,3220,2
|
|
20231109,112800,862562015,3220,3220,3220,3220,0
|
|
20231109,112700,862562015,3220,3220,3220,3215,7
|
|
20231109,112600,862539480,3220,3210,3220,3200,1995
|
|
20231109,112500,856150755,3220,3220,3220,3220,12
|
|
20231109,112400,856112115,3225,3220,3225,3220,182
|
|
20231109,112300,855525330,3220,3220,3220,3220,22
|
|
20231109,112200,855454490,3225,3225,3225,3225,1
|
|
20231109,112100,855451265,3220,3225,3225,3220,125
|
|
20231109,112000,855048150,3225,3215,3225,3215,314
|
|
20231109,111900,854037145,3215,3220,3220,3215,132
|
|
20231109,111800,853612115,3225,3225,3225,3225,0
|
|
20231109,111700,853612115,3225,3220,3225,3220,32
|
|
20231109,111600,853508920,3225,3225,3225,3225,0
|
|
20231109,111500,853508920,3225,3215,3225,3205,4032
|
|
20231109,111400,840580040,3215,3215,3215,3215,6
|
|
20231109,111300,840560750,3225,3225,3225,3225,200
|
|
20231109,111200,839915750,3225,3225,3225,3220,65
|
|
20231109,111100,839706435,3225,3225,3225,3225,0
|
|
20231109,111000,839706435,3225,3220,3225,3220,202
|
|
20231109,110900,839055985,3225,3220,3225,3220,8
|
|
20231109,110800,839030195,3220,3220,3220,3220,261
|
|
20231109,110700,838189775,3225,3225,3225,3220,1002
|
|
20231109,110600,834963325,3220,3220,3225,3220,743
|
|
20231109,110500,832570860,3220,3220,3220,3220,0
|
|
20231109,110400,832570860,3220,3225,3225,3220,53
|
|
20231109,110300,832399950,3225,3205,3225,3200,1300
|
|
20231109,110200,828237610,3230,3225,3230,3225,7
|
|
20231109,110100,828215020,3230,3200,3230,3200,2350
|
|
20231109,110000,820644905,3210,3215,3220,3210,428
|
|
20231109,105900,819269205,3215,3210,3215,3210,2
|
|
20231109,105800,819262780,3215,3215,3215,3200,4318
|
|
20231109,105700,805442625,3210,3220,3220,3205,1002
|
|
20231109,105600,802229030,3210,3220,3225,3210,1300
|
|
20231109,105500,798053015,3220,3220,3225,3220,960
|
|
20231109,105400,794961710,3220,3225,3225,3220,185
|
|
20231109,105300,794365955,3225,3220,3225,3220,760
|
|
20231109,105200,791916145,3225,3225,3225,3220,691
|
|
20231109,105100,789688170,3230,3225,3230,3225,31
|
|
20231109,105000,789588190,3230,3220,3230,3220,3587
|
|
20231109,104900,778023370,3220,3220,3220,3220,110
|
|
20231109,104800,777669170,3220,3220,3220,3215,1075
|
|
20231109,104700,774211520,3220,3220,3220,3220,2
|
|
20231109,104600,774205080,3215,3220,3225,3215,245
|
|
20231109,104500,773415210,3220,3215,3220,3215,234
|
|
20231109,104400,772661750,3220,3220,3225,3220,5
|
|
20231109,104300,772645645,3220,3225,3225,3220,31
|
|
20231109,104200,772545675,3230,3215,3230,3215,2662
|
|
20231109,104100,763965710,3220,3215,3220,3215,79
|
|
20231109,104000,763711365,3220,3220,3220,3220,1
|
|
20231109,103900,763708145,3220,3215,3220,3210,1263
|
|
20231109,103800,759647615,3215,3210,3215,3210,470
|
|
20231109,103700,758136860,3210,3205,3210,3205,202
|
|
20231109,103600,757488445,3210,3210,3215,3205,76
|
|
20231109,103500,757244770,3215,3210,3215,3210,531
|
|
20231109,103400,755540205,3210,3210,3210,3205,3086
|
|
20231109,103300,745634445,3200,3210,3210,3200,148
|
|
20231109,103200,745160515,3210,3190,3210,3190,1890
|
|
20231109,103100,739104360,3205,3200,3205,3190,695
|
|
20231109,103000,736880920,3200,3205,3205,3200,1002
|
|
20231109,102900,733672020,3205,3205,3205,3205,1001
|
|
20231109,102800,730463815,3200,3200,3205,3200,9387
|
|
20231109,102700,700425405,3200,3200,3200,3200,80
|
|
20231109,102600,700169405,3200,3185,3200,3185,203
|
|
20231109,102500,699520825,3195,3190,3195,3185,278
|
|
20231109,102400,698634175,3200,3190,3200,3180,4465
|
|
20231109,102300,684435355,3190,3190,3200,3190,915
|
|
20231109,102200,681516475,3200,3190,3200,3180,1172
|
|
20231109,102100,677772420,3195,3195,3195,3185,3185
|
|
20231109,102000,667596370,3195,3185,3195,3185,136
|
|
20231109,101900,667162920,3180,3190,3190,3170,1289
|
|
20231109,101800,663072125,3185,3185,3190,3185,398
|
|
20231109,101700,661804490,3195,3180,3195,3180,2
|
|
20231109,101600,661798115,3195,3180,3195,3180,3411
|
|
20231109,101500,650949640,3180,3180,3180,3170,1204
|
|
20231109,101400,647121020,3180,3175,3180,3170,182
|
|
20231109,101300,646542985,3175,3170,3175,3165,1837
|
|
20231109,101200,640727370,3175,3175,3175,3165,7159
|
|
20231109,101100,618044310,3180,3180,3180,3180,0
|
|
20231109,101000,618044310,3180,3180,3180,3170,3029
|
|
20231109,100900,608439695,3180,3175,3180,3170,663
|
|
20231109,100800,606337160,3175,3175,3180,3175,3421
|
|
20231109,100700,595475430,3175,3180,3180,3175,1591
|
|
20231109,100600,590423930,3180,3175,3180,3175,2392
|
|
20231109,100500,582829305,3180,3180,3180,3180,113
|
|
20231109,100400,582469965,3180,3180,3185,3175,1258
|
|
20231109,100300,578474520,3180,3180,3180,3180,382
|
|
20231109,100200,577259760,3180,3180,3180,3180,242
|
|
20231109,100100,576490200,3180,3180,3180,3175,1039
|
|
20231109,100000,573190320,3180,3180,3180,3180,25
|
|
20231109,095900,573110820,3180,3180,3180,3180,16
|
|
20231109,095800,573059940,3185,3175,3190,3175,1975
|
|
20231109,095700,566786750,3180,3185,3190,3180,4276
|
|
20231109,095600,553187910,3195,3185,3195,3185,22
|
|
20231109,095500,553117830,3180,3195,3195,3180,107
|
|
20231109,095400,552776430,3195,3180,3195,3175,982
|
|
20231109,095300,549641615,3190,3180,3190,3175,2000
|
|
20231109,095200,543276280,3185,3170,3185,3170,1111
|
|
20231109,095100,539752710,3175,3170,3175,3170,254
|
|
20231109,095000,538947510,3170,3170,3170,3170,1218
|
|
20231109,094900,535086450,3165,3175,3180,3165,4521
|
|
20231109,094800,520742175,3180,3180,3185,3180,106
|
|
20231109,094700,520405090,3185,3185,3190,3165,11001
|
|
20231109,094600,485516875,3190,3190,3215,3175,6217
|
|
20231109,094500,465734855,3215,3195,3215,3180,9661
|
|
20231109,094400,434958460,3230,3190,3230,3190,3535
|
|
20231109,094300,423619415,3190,3185,3190,3185,55
|
|
20231109,094200,423444120,3185,3180,3190,3175,9075
|
|
20231109,094100,394578375,3175,3180,3180,3175,8031
|
|
20231109,094000,369042750,3185,3185,3185,3180,1757
|
|
20231109,093900,363452045,3185,3190,3195,3185,4336
|
|
20231109,093800,349631515,3190,3215,3215,3190,19641
|
|
20231109,093700,286742785,3215,3210,3215,3210,214
|
|
20231109,093600,286055720,3210,3210,3210,3210,3700
|
|
20231109,093500,274178720,3220,3210,3220,3210,1122
|
|
20231109,093400,270570880,3220,3225,3225,3210,1670
|
|
20231109,093300,265197310,3225,3225,3225,3210,2826
|
|
20231109,093200,256115535,3225,3225,3225,3225,1
|
|
20231109,093100,256112310,3215,3225,3225,3215,1857
|
|
20231109,093000,250134700,3220,3220,3225,3220,1076
|
|
20231109,092900,246669950,3225,3220,3225,3220,1310
|
|
20231109,092800,242446720,3220,3225,3225,3215,2273
|
|
20231109,092700,235136475,3215,3220,3225,3215,3705
|
|
20231109,092600,223208670,3225,3220,3225,3220,1825
|
|
20231109,092500,217332150,3220,3220,3220,3220,326
|
|
20231109,092400,216282430,3220,3220,3220,3220,849
|
|
20231109,092300,213548650,3220,3210,3220,3210,501
|
|
20231109,092200,211939930,3205,3240,3240,3200,26131
|
|
20231109,092100,128043355,3240,3240,3240,3240,365
|
|
20231109,092000,126860755,3235,3235,3235,3235,192
|
|
20231109,091900,126239635,3235,3230,3235,3230,825
|
|
20231109,091800,123574880,3230,3230,3230,3230,51
|
|
20231109,091700,123410150,3230,3230,3230,3220,434
|
|
20231109,091600,122010330,3230,3225,3230,3220,289
|
|
20231109,091500,121078590,3225,3225,3225,3215,298
|
|
20231109,091400,120117550,3225,3230,3230,3225,113
|
|
20231109,091300,119752610,3230,3215,3230,3210,4349
|
|
20231109,091200,105785850,3215,3225,3225,3210,2176
|
|
20231109,091100,98796600,3230,3215,3230,3215,270
|
|
20231109,091000,97928445,3215,3220,3220,3215,2053
|
|
20231109,090900,91326530,3220,3225,3225,3220,450
|
|
20231109,090800,89877025,3230,3225,3230,3215,2603
|
|
20231109,090700,81492910,3215,3220,3230,3215,596
|
|
20231109,090600,79574375,3220,3225,3225,3215,4000
|
|
20231109,090500,66699950,3225,3225,3225,3220,1446
|
|
20231109,090400,62036650,3225,3220,3230,3200,7897
|
|
20231109,090300,36704840,3220,3235,3235,3220,3427
|
|
20231109,090200,25661925,3230,3230,3230,3230,365
|
|
20231109,090100,24482975,3230,3250,3250,3230,125
|
|
20231109,090000,24077155,3250,3210,3250,3210,7500
|