614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,191000,2202161195,3420,3420,3420,3420,0
|
|
20231106,190900,2202161195,3420,3420,3420,3420,0
|
|
20231106,190800,2202161195,3420,3420,3420,3420,0
|
|
20231106,190700,2202161195,3420,3420,3420,3420,0
|
|
20231106,190600,2202161195,3420,3420,3420,3420,0
|
|
20231106,190500,2202161195,3420,3420,3420,3420,0
|
|
20231106,190400,2202161195,3420,3420,3420,3420,0
|
|
20231106,190300,2202161195,3420,3420,3420,3420,0
|
|
20231106,190200,2202161195,3420,3420,3420,3420,0
|
|
20231106,190100,2202161195,3420,3420,3420,3420,0
|
|
20231106,190000,2202161195,3420,3420,3420,3420,0
|
|
20231106,185900,2202161195,3420,3420,3420,3420,0
|
|
20231106,185800,2202161195,3420,3420,3420,3420,0
|
|
20231106,185700,2202161195,3420,3420,3420,3420,0
|
|
20231106,185600,2202161195,3420,3420,3420,3420,0
|
|
20231106,185500,2202161195,3420,3420,3420,3420,0
|
|
20231106,185400,2202161195,3420,3420,3420,3420,0
|
|
20231106,185300,2202161195,3420,3420,3420,3420,0
|
|
20231106,185200,2202161195,3420,3420,3420,3420,0
|
|
20231106,185100,2202161195,3420,3420,3420,3420,0
|
|
20231106,185000,2202161195,3420,3420,3420,3420,0
|
|
20231106,184900,2202161195,3420,3420,3420,3420,0
|
|
20231106,184800,2202161195,3420,3420,3420,3420,0
|
|
20231106,184700,2202161195,3420,3420,3420,3420,0
|
|
20231106,184600,2202161195,3420,3420,3420,3420,0
|
|
20231106,184500,2202161195,3420,3420,3420,3420,0
|
|
20231106,184400,2202161195,3420,3420,3420,3420,0
|
|
20231106,184300,2202161195,3420,3420,3420,3420,0
|
|
20231106,184200,2202161195,3420,3420,3420,3420,0
|
|
20231106,184100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,184000,2202161195,3420,3420,3420,3420,0
|
|
20231106,183900,2202161195,3420,3420,3420,3420,0
|
|
20231106,183800,2202161195,3420,3420,3420,3420,0
|
|
20231106,183700,2202161195,3420,3420,3420,3420,0
|
|
20231106,183600,2202161195,3420,3420,3420,3420,0
|
|
20231106,183500,2202161195,3420,3420,3420,3420,0
|
|
20231106,183400,2202161195,3420,3420,3420,3420,0
|
|
20231106,183300,2202161195,3420,3420,3420,3420,0
|
|
20231106,183200,2202161195,3420,3420,3420,3420,0
|
|
20231106,183100,2202161195,3420,3420,3420,3420,0
|
|
20231106,183000,2202161195,3420,3420,3420,3420,0
|
|
20231106,182900,2202161195,3420,3420,3420,3420,0
|
|
20231106,182800,2202161195,3420,3420,3420,3420,0
|
|
20231106,182700,2202161195,3420,3420,3420,3420,0
|
|
20231106,182600,2202161195,3420,3420,3420,3420,0
|
|
20231106,182500,2202161195,3420,3420,3420,3420,0
|
|
20231106,182400,2202161195,3420,3420,3420,3420,0
|
|
20231106,182300,2202161195,3420,3420,3420,3420,0
|
|
20231106,182200,2202161195,3420,3420,3420,3420,0
|
|
20231106,182100,2202161195,3420,3420,3420,3420,0
|
|
20231106,182000,2202161195,3420,3420,3420,3420,0
|
|
20231106,181900,2202161195,3420,3420,3420,3420,0
|
|
20231106,181800,2202161195,3420,3420,3420,3420,0
|
|
20231106,181700,2202161195,3420,3420,3420,3420,0
|
|
20231106,181600,2202161195,3420,3420,3420,3420,0
|
|
20231106,181500,2202161195,3420,3420,3420,3420,0
|
|
20231106,181400,2202161195,3420,3420,3420,3420,0
|
|
20231106,181300,2202161195,3420,3420,3420,3420,0
|
|
20231106,181200,2202161195,3420,3420,3420,3420,0
|
|
20231106,181100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,181000,2202161195,3420,3420,3420,3420,0
|
|
20231106,180900,2202161195,3420,3420,3420,3420,0
|
|
20231106,180800,2202161195,3420,3420,3420,3420,0
|
|
20231106,180700,2202161195,3420,3420,3420,3420,0
|
|
20231106,180600,2202161195,3420,3420,3420,3420,0
|
|
20231106,180500,2202161195,3420,3420,3420,3420,0
|
|
20231106,180400,2202161195,3420,3420,3420,3420,0
|
|
20231106,180300,2202161195,3420,3420,3420,3420,0
|
|
20231106,180200,2202161195,3420,3420,3420,3420,0
|
|
20231106,180100,2202161195,3420,3420,3420,3420,0
|
|
20231106,180000,2202161195,3420,3420,3420,3420,0
|
|
20231106,175900,2202161195,3420,3420,3420,3420,0
|
|
20231106,175800,2202161195,3420,3420,3420,3420,0
|
|
20231106,175700,2202161195,3420,3420,3420,3420,0
|
|
20231106,175600,2202161195,3420,3420,3420,3420,0
|
|
20231106,175500,2202161195,3420,3420,3420,3420,0
|
|
20231106,175400,2202161195,3420,3420,3420,3420,0
|
|
20231106,175300,2202161195,3420,3420,3420,3420,0
|
|
20231106,175200,2202161195,3420,3420,3420,3420,0
|
|
20231106,175100,2202161195,3420,3420,3420,3420,0
|
|
20231106,175000,2202161195,3420,3420,3420,3420,0
|
|
20231106,174900,2202161195,3420,3420,3420,3420,0
|
|
20231106,174800,2202161195,3420,3420,3420,3420,0
|
|
20231106,174700,2202161195,3420,3420,3420,3420,0
|
|
20231106,174600,2202161195,3420,3420,3420,3420,0
|
|
20231106,174500,2202161195,3420,3420,3420,3420,0
|
|
20231106,174400,2202161195,3420,3420,3420,3420,0
|
|
20231106,174300,2202161195,3420,3420,3420,3420,0
|
|
20231106,174200,2202161195,3420,3420,3420,3420,0
|
|
20231106,174100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,174000,2202161195,3420,3420,3420,3420,0
|
|
20231106,173900,2202161195,3420,3420,3420,3420,0
|
|
20231106,173800,2202161195,3420,3420,3420,3420,0
|
|
20231106,173700,2202161195,3420,3420,3420,3420,0
|
|
20231106,173600,2202161195,3420,3420,3420,3420,0
|
|
20231106,173500,2202161195,3420,3420,3420,3420,0
|
|
20231106,173400,2202161195,3420,3420,3420,3420,0
|
|
20231106,173300,2202161195,3420,3420,3420,3420,0
|
|
20231106,173200,2202161195,3420,3420,3420,3420,0
|
|
20231106,173100,2202161195,3420,3420,3420,3420,0
|
|
20231106,173000,2202161195,3420,3420,3420,3420,0
|
|
20231106,172900,2202161195,3420,3420,3420,3420,0
|
|
20231106,172800,2202161195,3420,3420,3420,3420,0
|
|
20231106,172700,2202161195,3420,3420,3420,3420,0
|
|
20231106,172600,2202161195,3420,3420,3420,3420,0
|
|
20231106,172500,2202161195,3420,3420,3420,3420,0
|
|
20231106,172400,2202161195,3420,3420,3420,3420,0
|
|
20231106,172300,2202161195,3420,3420,3420,3420,0
|
|
20231106,172200,2202161195,3420,3420,3420,3420,0
|
|
20231106,172100,2202161195,3420,3420,3420,3420,0
|
|
20231106,172000,2202161195,3420,3420,3420,3420,0
|
|
20231106,171900,2202161195,3420,3420,3420,3420,0
|
|
20231106,171800,2202161195,3420,3420,3420,3420,0
|
|
20231106,171700,2202161195,3420,3420,3420,3420,0
|
|
20231106,171600,2202161195,3420,3420,3420,3420,0
|
|
20231106,171500,2202161195,3420,3420,3420,3420,0
|
|
20231106,171400,2202161195,3420,3420,3420,3420,0
|
|
20231106,171300,2202161195,3420,3420,3420,3420,0
|
|
20231106,171200,2202161195,3420,3420,3420,3420,0
|
|
20231106,171100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,171000,2202161195,3420,3420,3420,3420,0
|
|
20231106,170900,2202161195,3420,3420,3420,3420,0
|
|
20231106,170800,2202161195,3420,3420,3420,3420,0
|
|
20231106,170700,2202161195,3420,3420,3420,3420,0
|
|
20231106,170600,2202161195,3420,3420,3420,3420,0
|
|
20231106,170500,2202161195,3420,3420,3420,3420,0
|
|
20231106,170400,2202161195,3420,3420,3420,3420,0
|
|
20231106,170300,2202161195,3420,3420,3420,3420,0
|
|
20231106,170200,2202161195,3420,3420,3420,3420,0
|
|
20231106,170100,2202161195,3420,3420,3420,3420,0
|
|
20231106,170000,2202161195,3420,3420,3420,3420,0
|
|
20231106,165900,2202161195,3420,3420,3420,3420,0
|
|
20231106,165800,2202161195,3420,3420,3420,3420,0
|
|
20231106,165700,2202161195,3420,3420,3420,3420,0
|
|
20231106,165600,2202161195,3420,3420,3420,3420,0
|
|
20231106,165500,2202161195,3420,3420,3420,3420,0
|
|
20231106,165400,2202161195,3420,3420,3420,3420,0
|
|
20231106,165300,2202161195,3420,3420,3420,3420,0
|
|
20231106,165200,2202161195,3420,3420,3420,3420,0
|
|
20231106,165100,2202161195,3420,3420,3420,3420,0
|
|
20231106,165000,2202161195,3420,3420,3420,3420,0
|
|
20231106,164900,2202161195,3420,3420,3420,3420,0
|
|
20231106,164800,2202161195,3420,3420,3420,3420,0
|
|
20231106,164700,2202161195,3420,3420,3420,3420,0
|
|
20231106,164600,2202161195,3420,3420,3420,3420,0
|
|
20231106,164500,2202161195,3420,3420,3420,3420,0
|
|
20231106,164400,2202161195,3420,3420,3420,3420,0
|
|
20231106,164300,2202161195,3420,3420,3420,3420,0
|
|
20231106,164200,2202161195,3420,3420,3420,3420,0
|
|
20231106,164100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,164000,2202161195,3420,3420,3420,3420,0
|
|
20231106,163900,2202161195,3420,3420,3420,3420,0
|
|
20231106,163800,2202161195,3420,3420,3420,3420,0
|
|
20231106,163700,2202161195,3420,3420,3420,3420,0
|
|
20231106,163600,2202161195,3420,3420,3420,3420,0
|
|
20231106,163500,2202161195,3420,3420,3420,3420,0
|
|
20231106,163400,2202161195,3420,3420,3420,3420,0
|
|
20231106,163300,2202161195,3420,3420,3420,3420,0
|
|
20231106,163200,2202161195,3420,3420,3420,3420,0
|
|
20231106,163100,2202161195,3420,3420,3420,3420,0
|
|
20231106,163000,2202161195,3420,3420,3420,3420,0
|
|
20231106,162900,2202161195,3420,3420,3420,3420,0
|
|
20231106,162800,2202161195,3420,3420,3420,3420,0
|
|
20231106,162700,2202161195,3420,3420,3420,3420,0
|
|
20231106,162600,2202161195,3420,3420,3420,3420,0
|
|
20231106,162500,2202161195,3420,3420,3420,3420,0
|
|
20231106,162400,2202161195,3420,3420,3420,3420,0
|
|
20231106,162300,2202161195,3420,3420,3420,3420,0
|
|
20231106,162200,2202161195,3420,3420,3420,3420,0
|
|
20231106,162100,2202161195,3420,3420,3420,3420,0
|
|
20231106,162000,2202161195,3420,3420,3420,3420,0
|
|
20231106,161900,2202161195,3420,3420,3420,3420,0
|
|
20231106,161800,2202161195,3420,3420,3420,3420,0
|
|
20231106,161700,2202161195,3420,3420,3420,3420,0
|
|
20231106,161600,2202161195,3420,3420,3420,3420,0
|
|
20231106,161500,2202161195,3420,3420,3420,3420,0
|
|
20231106,161400,2202161195,3420,3420,3420,3420,0
|
|
20231106,161300,2202161195,3420,3420,3420,3420,0
|
|
20231106,161200,2202161195,3420,3420,3420,3420,0
|
|
20231106,161100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,161000,2202161195,3420,3420,3420,3420,0
|
|
20231106,160900,2202161195,3420,3420,3420,3420,0
|
|
20231106,160800,2202161195,3420,3420,3420,3420,0
|
|
20231106,160700,2202161195,3420,3420,3420,3420,0
|
|
20231106,160600,2202161195,3420,3420,3420,3420,0
|
|
20231106,160500,2202161195,3420,3420,3420,3420,0
|
|
20231106,160400,2202161195,3420,3420,3420,3420,0
|
|
20231106,160300,2202161195,3420,3420,3420,3420,0
|
|
20231106,160200,2202161195,3420,3420,3420,3420,0
|
|
20231106,160100,2202161195,3420,3420,3420,3420,0
|
|
20231106,160000,2202161195,3420,3420,3420,3420,0
|
|
20231106,155900,2202161195,3420,3420,3420,3420,0
|
|
20231106,155800,2202161195,3420,3420,3420,3420,0
|
|
20231106,155700,2202161195,3420,3420,3420,3420,0
|
|
20231106,155600,2202161195,3420,3420,3420,3420,0
|
|
20231106,155500,2202161195,3420,3420,3420,3420,0
|
|
20231106,155400,2202161195,3420,3420,3420,3420,0
|
|
20231106,155300,2202161195,3420,3420,3420,3420,0
|
|
20231106,155200,2202161195,3420,3420,3420,3420,0
|
|
20231106,155100,2202161195,3420,3420,3420,3420,0
|
|
20231106,155000,2202161195,3420,3420,3420,3420,0
|
|
20231106,154900,2202161195,3420,3420,3420,3420,0
|
|
20231106,154800,2202161195,3420,3420,3420,3420,0
|
|
20231106,154700,2202161195,3420,3420,3420,3420,0
|
|
20231106,154600,2202161195,3420,3420,3420,3420,0
|
|
20231106,154500,2202161195,3420,3420,3420,3420,0
|
|
20231106,154400,2202161195,3420,3420,3420,3420,0
|
|
20231106,154300,2202161195,3420,3420,3420,3420,0
|
|
20231106,154200,2202161195,3420,3420,3420,3420,0
|
|
20231106,154100,2202161195,3420,3420,3420,3420,14001
|
|
20231106,154000,2202161195,3420,3420,3420,3420,0
|
|
20231106,153900,2202161195,3420,3420,3420,3420,0
|
|
20231106,153800,2202161195,3420,3420,3420,3420,0
|
|
20231106,153700,2202161195,3420,3420,3420,3420,0
|
|
20231106,153600,2202161195,3420,3420,3420,3420,0
|
|
20231106,153500,2202161195,3420,3420,3420,3420,0
|
|
20231106,153400,2202161195,3420,3420,3420,3420,0
|
|
20231106,153300,2202161195,3420,3420,3420,3420,0
|
|
20231106,153200,2202161195,3420,3420,3420,3420,0
|
|
20231106,153100,2202161195,3420,3420,3420,3420,0
|
|
20231106,153000,2202161195,3420,3420,3420,3420,14001
|
|
20231106,152900,2154277775,3400,3400,3400,3400,0
|
|
20231106,152800,2154277775,3400,3400,3400,3400,0
|
|
20231106,152700,2154277775,3400,3400,3400,3400,0
|
|
20231106,152600,2154277775,3400,3400,3400,3400,0
|
|
20231106,152500,2154277775,3400,3400,3400,3400,0
|
|
20231106,152400,2154277775,3400,3400,3400,3400,0
|
|
20231106,152300,2154277775,3400,3400,3400,3400,0
|
|
20231106,152200,2154277775,3400,3400,3400,3400,0
|
|
20231106,152100,2154277775,3400,3400,3400,3400,0
|
|
20231106,152000,2154277775,3400,3400,3400,3400,0
|
|
20231106,151900,2154277775,3400,3400,3405,3395,295
|
|
20231106,151800,2153275260,3400,3405,3405,3395,342
|
|
20231106,151700,2152112880,3405,3395,3405,3395,1100
|
|
20231106,151600,2148374785,3385,3385,3385,3385,0
|
|
20231106,151500,2148374785,3385,3395,3395,3385,2659
|
|
20231106,151400,2139347890,3400,3400,3400,3400,68
|
|
20231106,151300,2139116690,3400,3395,3400,3395,1549
|
|
20231106,151200,2133856620,3395,3390,3395,3390,699
|
|
20231106,151100,2131486965,3390,3385,3390,3385,16
|
|
20231106,151000,2131432775,3385,3385,3395,3385,918
|
|
20231106,150900,2128325335,3385,3385,3385,3385,251
|
|
20231106,150800,2127475700,3390,3390,3395,3390,3007
|
|
20231106,150700,2117275200,3390,3390,3390,3390,100
|
|
20231106,150600,2116936200,3390,3390,3390,3390,102
|
|
20231106,150500,2116590420,3395,3400,3400,3395,1261
|
|
20231106,150400,2112305590,3400,3400,3400,3400,0
|
|
20231106,150300,2112305590,3400,3400,3400,3400,1880
|
|
20231106,150200,2105913590,3405,3405,3405,3405,28
|
|
20231106,150100,2105818250,3405,3400,3405,3400,316
|
|
20231106,150000,2104743770,3405,3405,3405,3400,675
|
|
20231106,145900,2102445405,3405,3410,3410,3405,76
|
|
20231106,145800,2102186620,3410,3410,3410,3410,40
|
|
20231106,145700,2102050220,3405,3405,3405,3405,67
|
|
20231106,145600,2101822085,3410,3410,3410,3410,0
|
|
20231106,145500,2101822085,3410,3410,3410,3410,2041
|
|
20231106,145400,2094862275,3410,3415,3415,3410,45
|
|
20231106,145300,2094708605,3415,3415,3415,3415,0
|
|
20231106,145200,2094708605,3415,3410,3415,3410,1741
|
|
20231106,145100,2088768885,3405,3410,3410,3400,1267
|
|
20231106,145000,2084453235,3415,3410,3415,3405,7397
|
|
20231106,144900,2059204060,3405,3405,3405,3405,6
|
|
20231106,144800,2059183630,3405,3405,3405,3405,2097
|
|
20231106,144700,2052043345,3405,3400,3405,3400,1188
|
|
20231106,144600,2048003205,3400,3400,3400,3400,33
|
|
20231106,144500,2047891005,3400,3400,3400,3395,335
|
|
20231106,144400,2046752010,3400,3390,3400,3390,2035
|
|
20231106,144300,2039833050,3390,3395,3395,3390,1501
|
|
20231106,144200,2034743115,3400,3405,3405,3400,228
|
|
20231106,144100,2033967440,3410,3400,3410,3400,22273
|
|
20231106,144000,1958211445,3400,3395,3400,3395,5160
|
|
20231106,143900,1940691700,3390,3395,3395,3390,259
|
|
20231106,143800,1939812420,3395,3390,3395,3385,1213
|
|
20231106,143700,1935700345,3395,3390,3395,3390,1268
|
|
20231106,143600,1931396635,3390,3390,3390,3390,504
|
|
20231106,143500,1929688075,3395,3395,3395,3395,520
|
|
20231106,143400,1927922675,3390,3390,3390,3390,0
|
|
20231106,143300,1927922675,3390,3390,3390,3390,211
|
|
20231106,143200,1927207385,3390,3390,3390,3390,512
|
|
20231106,143100,1925471705,3395,3395,3395,3395,15
|
|
20231106,143000,1925420780,3395,3390,3395,3390,735
|
|
20231106,142900,1922925475,3390,3390,3395,3390,546
|
|
20231106,142800,1921074525,3390,3390,3390,3390,1
|
|
20231106,142700,1921071135,3390,3395,3395,3390,531
|
|
20231106,142600,1919269945,3400,3410,3410,3400,2155
|
|
20231106,142500,1911942885,3405,3400,3405,3400,1641
|
|
20231106,142400,1906356105,3400,3395,3400,3395,1737
|
|
20231106,142300,1900452930,3395,3395,3395,3385,1386
|
|
20231106,142200,1895750580,3395,3390,3395,3390,1905
|
|
20231106,142100,1889288120,3395,3385,3395,3385,308
|
|
20231106,142000,1888244040,3385,3385,3385,3385,79
|
|
20231106,141900,1887976625,3390,3390,3390,3390,920
|
|
20231106,141800,1884857825,3385,3390,3390,3385,1280
|
|
20231106,141700,1880521835,3390,3385,3390,3385,71
|
|
20231106,141600,1880281230,3385,3380,3385,3380,2769
|
|
20231106,141500,1870918565,3380,3380,3380,3380,250
|
|
20231106,141400,1870073565,3380,3380,3380,3370,5575
|
|
20231106,141300,1851233520,3385,3380,3385,3380,6
|
|
20231106,141200,1851213235,3380,3380,3380,3380,605
|
|
20231106,141100,1849168335,3380,3385,3385,3380,1036
|
|
20231106,141000,1845663975,3385,3380,3385,3375,1689
|
|
20231106,140900,1839955445,3380,3385,3390,3380,6217
|
|
20231106,140800,1818936240,3390,3390,3395,3390,660
|
|
20231106,140700,1816695840,3385,3385,3385,3385,225
|
|
20231106,140600,1815934215,3395,3400,3400,3385,3021
|
|
20231106,140500,1805689855,3400,3395,3400,3395,158
|
|
20231106,140400,1805153430,3400,3395,3400,3395,134
|
|
20231106,140300,1804698485,3395,3400,3400,3395,1325
|
|
20231106,140200,1800193490,3400,3400,3400,3400,1012
|
|
20231106,140100,1796752690,3405,3400,3405,3400,378
|
|
20231106,140000,1795466870,3400,3395,3400,3395,114
|
|
20231106,135900,1795079740,3395,3400,3400,3395,2249
|
|
20231106,135800,1787433195,3400,3405,3405,3400,3898
|
|
20231106,135700,1774164870,3410,3405,3410,3405,51
|
|
20231106,135600,1773991210,3410,3410,3410,3410,464
|
|
20231106,135500,1772408970,3410,3405,3410,3405,32
|
|
20231106,135400,1772299960,3410,3410,3410,3410,88
|
|
20231106,135300,1771999880,3405,3405,3410,3405,401
|
|
20231106,135200,1770632975,3405,3410,3410,3405,436
|
|
20231106,135100,1769148390,3410,3405,3410,3405,25
|
|
20231106,135000,1769063240,3405,3410,3410,3405,809
|
|
20231106,134900,1766304700,3410,3400,3410,3400,1495
|
|
20231106,134800,1761218885,3405,3405,3410,3400,3307
|
|
20231106,134700,1749958130,3410,3410,3410,3410,148
|
|
20231106,134600,1749453450,3405,3410,3415,3405,909
|
|
20231106,134500,1746354460,3410,3410,3410,3410,543
|
|
20231106,134400,1744502830,3405,3405,3405,3405,284
|
|
20231106,134300,1743535810,3405,3415,3415,3405,4046
|
|
20231106,134200,1729738790,3415,3415,3425,3415,3853
|
|
20231106,134100,1716578180,3425,3425,3430,3410,11806
|
|
20231106,134000,1676189045,3420,3430,3430,3420,1901
|
|
20231106,133900,1669679170,3430,3420,3430,3420,1200
|
|
20231106,133800,1665568285,3420,3430,3430,3410,3416
|
|
20231106,133700,1653892040,3420,3430,3430,3420,3203
|
|
20231106,133600,1642920845,3430,3430,3435,3415,7814
|
|
20231106,133500,1616165955,3430,3425,3435,3425,12644
|
|
20231106,133400,1572813485,3425,3420,3425,3415,14957
|
|
20231106,133300,1521657515,3425,3430,3430,3420,4859
|
|
20231106,133200,1505027690,3425,3405,3430,3405,11748
|
|
20231106,133100,1464824935,3405,3400,3410,3395,19701
|
|
20231106,133000,1397814130,3395,3395,3400,3390,3672
|
|
20231106,132900,1385345705,3395,3400,3400,3390,5676
|
|
20231106,132800,1366075855,3395,3385,3400,3385,16912
|
|
20231106,132700,1308733585,3385,3375,3385,3370,10797
|
|
20231106,132600,1272249115,3375,3365,3385,3365,12543
|
|
20231106,132500,1229913090,3360,3365,3365,3360,55
|
|
20231106,132400,1229728215,3360,3360,3365,3360,1960
|
|
20231106,132300,1223134255,3365,3370,3370,3365,3902
|
|
20231106,132200,1210002260,3370,3370,3370,3365,12005
|
|
20231106,132100,1169559135,3370,3360,3375,3355,10262
|
|
20231106,132000,1135053720,3355,3345,3355,3345,6088
|
|
20231106,131900,1114663835,3345,3345,3350,3345,6110
|
|
20231106,131800,1094224085,3345,3315,3350,3315,20132
|
|
20231106,131700,1027149155,3315,3310,3320,3310,11787
|
|
20231106,131600,988076010,3310,3295,3315,3295,7422
|
|
20231106,131500,963556820,3295,3300,3300,3295,311
|
|
20231106,131400,962532035,3300,3295,3300,3295,982
|
|
20231106,131300,959292915,3300,3295,3300,3295,1614
|
|
20231106,131200,953973785,3295,3295,3300,3295,1115
|
|
20231106,131100,950299435,3290,3285,3295,3285,7040
|
|
20231106,131000,927130230,3280,3280,3285,3280,6779
|
|
20231106,130900,904877785,3275,3270,3275,3270,2065
|
|
20231106,130800,898114960,3270,3275,3275,3270,1502
|
|
20231106,130700,893199765,3275,3275,3280,3275,2766
|
|
20231106,130600,884141110,3270,3265,3270,3265,605
|
|
20231106,130500,882163750,3265,3265,3265,3265,56
|
|
20231106,130400,881980910,3270,3270,3270,3265,3757
|
|
20231106,130300,869698740,3265,3260,3270,3260,4475
|
|
20231106,130200,855101735,3260,3250,3260,3250,2104
|
|
20231106,130100,848253265,3250,3240,3250,3240,1990
|
|
20231106,130000,841790445,3235,3235,3235,3235,4603
|
|
20231106,125900,826899740,3240,3240,3240,3240,2252
|
|
20231106,125800,819603260,3240,3240,3240,3240,445
|
|
20231106,125700,818161460,3245,3245,3245,3245,0
|
|
20231106,125600,818161460,3245,3240,3245,3240,1127
|
|
20231106,125500,814509220,3240,3245,3245,3240,2333
|
|
20231106,125400,806948300,3245,3245,3245,3245,0
|
|
20231106,125300,806948300,3245,3245,3245,3245,124
|
|
20231106,125200,806545920,3245,3245,3245,3245,0
|
|
20231106,125100,806545920,3245,3245,3245,3245,0
|
|
20231106,125000,806545920,3245,3245,3245,3245,0
|
|
20231106,124900,806545920,3245,3245,3245,3245,3
|
|
20231106,124800,806536185,3245,3245,3245,3245,1
|
|
20231106,124700,806532940,3245,3245,3245,3245,0
|
|
20231106,124600,806532940,3245,3245,3245,3245,182
|
|
20231106,124500,805942350,3240,3240,3240,3240,0
|
|
20231106,124400,805942350,3240,3240,3240,3240,107
|
|
20231106,124300,805595670,3250,3250,3250,3250,1
|
|
20231106,124200,805592420,3245,3245,3245,3245,153
|
|
20231106,124100,805095935,3245,3245,3245,3245,0
|
|
20231106,124000,805095935,3245,3245,3245,3245,0
|
|
20231106,123900,805095935,3245,3245,3245,3245,0
|
|
20231106,123800,805095935,3245,3245,3245,3245,0
|
|
20231106,123700,805095935,3245,3245,3245,3245,200
|
|
20231106,123600,804446935,3245,3245,3245,3245,200
|
|
20231106,123500,803797935,3250,3250,3250,3250,0
|
|
20231106,123400,803797935,3250,3250,3250,3250,0
|
|
20231106,123300,803797935,3250,3240,3250,3240,871
|
|
20231106,123200,800975605,3240,3240,3240,3240,15
|
|
20231106,123100,800927005,3235,3235,3235,3235,3
|
|
20231106,123000,800917300,3235,3235,3235,3235,993
|
|
20231106,122900,797704945,3235,3235,3235,3235,0
|
|
20231106,122800,797704945,3235,3235,3235,3235,3
|
|
20231106,122700,797695240,3240,3240,3240,3240,0
|
|
20231106,122600,797695240,3240,3240,3240,3240,9
|
|
20231106,122500,797666080,3245,3245,3245,3245,0
|
|
20231106,122400,797666080,3245,3245,3245,3245,0
|
|
20231106,122300,797666080,3245,3245,3245,3245,0
|
|
20231106,122200,797666080,3245,3245,3245,3245,1
|
|
20231106,122100,797662835,3240,3245,3245,3235,326
|
|
20231106,122000,796606845,3240,3235,3245,3235,2039
|
|
20231106,121900,790004340,3235,3235,3235,3235,107
|
|
20231106,121800,789658195,3235,3235,3235,3235,0
|
|
20231106,121700,789658195,3235,3235,3235,3235,2
|
|
20231106,121600,789651725,3235,3235,3235,3235,1
|
|
20231106,121500,789648490,3230,3230,3230,3230,1
|
|
20231106,121400,789645260,3235,3235,3235,3235,0
|
|
20231106,121300,789645260,3235,3235,3235,3235,0
|
|
20231106,121200,789645260,3235,3235,3235,3235,12
|
|
20231106,121100,789606440,3230,3230,3230,3230,292
|
|
20231106,121000,788663280,3230,3230,3230,3230,49
|
|
20231106,120900,788505010,3230,3230,3230,3230,48
|
|
20231106,120800,788349970,3230,3225,3230,3225,837
|
|
20231106,120700,785650325,3225,3230,3230,3225,3426
|
|
20231106,120600,774600955,3230,3230,3230,3230,1065
|
|
20231106,120500,771161005,3225,3225,3225,3225,0
|
|
20231106,120400,771161005,3225,3225,3225,3225,880
|
|
20231106,120300,768323005,3225,3230,3230,3225,2599
|
|
20231106,120200,759935125,3225,3225,3225,3225,280
|
|
20231106,120100,759032125,3225,3225,3225,3225,0
|
|
20231106,120000,759032125,3225,3225,3225,3225,339
|
|
20231106,115900,757938850,3220,3220,3220,3220,211
|
|
20231106,115800,757259430,3230,3230,3230,3230,21
|
|
20231106,115700,757191600,3225,3225,3225,3225,0
|
|
20231106,115600,757191600,3225,3225,3225,3225,351
|
|
20231106,115500,756059625,3215,3215,3215,3215,0
|
|
20231106,115400,756059625,3215,3220,3220,3215,201
|
|
20231106,115300,755413310,3220,3220,3225,3220,1510
|
|
20231106,115200,750551085,3225,3220,3225,3220,531
|
|
20231106,115100,748839010,3220,3220,3220,3220,583
|
|
20231106,115000,746961750,3220,3220,3220,3220,0
|
|
20231106,114900,746961750,3220,3220,3220,3220,50
|
|
20231106,114800,746800750,3220,3225,3225,3220,993
|
|
20231106,114700,743601170,3230,3240,3240,3230,2787
|
|
20231106,114600,734595115,3250,3220,3250,3220,1812
|
|
20231106,114500,728756025,3220,3220,3220,3220,0
|
|
20231106,114400,728756025,3220,3220,3220,3220,0
|
|
20231106,114300,728756025,3220,3220,3220,3220,413
|
|
20231106,114200,727426165,3225,3225,3225,3225,0
|
|
20231106,114100,727426165,3225,3225,3225,3225,0
|
|
20231106,114000,727426165,3225,3225,3225,3225,0
|
|
20231106,113900,727426165,3225,3225,3225,3225,0
|
|
20231106,113800,727426165,3225,3225,3225,3225,0
|
|
20231106,113700,727426165,3225,3215,3225,3215,3250
|
|
20231106,113600,716960605,3220,3220,3220,3220,2
|
|
20231106,113500,716954165,3220,3220,3225,3220,2558
|
|
20231106,113400,708717380,3225,3225,3225,3225,181
|
|
20231106,113300,708133655,3225,3225,3225,3225,10
|
|
20231106,113200,708101405,3225,3225,3225,3225,642
|
|
20231106,113100,706030955,3225,3225,3225,3225,100
|
|
20231106,113000,705708455,3225,3235,3235,3225,769
|
|
20231106,112900,703222860,3250,3225,3255,3225,1030
|
|
20231106,112800,699881065,3225,3225,3225,3225,241
|
|
20231106,112700,699103840,3230,3225,3230,3225,1520
|
|
20231106,112600,694201790,3225,3220,3225,3220,489
|
|
20231106,112500,692625765,3220,3220,3220,3220,0
|
|
20231106,112400,692625765,3220,3220,3220,3220,801
|
|
20231106,112300,690046545,3220,3220,3220,3220,0
|
|
20231106,112200,690046545,3220,3220,3220,3220,0
|
|
20231106,112100,690046545,3220,3220,3220,3220,0
|
|
20231106,112000,690046545,3220,3220,3220,3220,0
|
|
20231106,111900,690046545,3220,3220,3220,3220,1758
|
|
20231106,111800,684385785,3215,3215,3215,3215,0
|
|
20231106,111700,684385785,3215,3215,3215,3215,500
|
|
20231106,111600,682778285,3215,3215,3215,3215,0
|
|
20231106,111500,682778285,3215,3215,3215,3215,0
|
|
20231106,111400,682778285,3215,3220,3220,3215,300
|
|
20231106,111300,681812930,3220,3220,3220,3220,6089
|
|
20231106,111200,662206350,3220,3220,3220,3220,151
|
|
20231106,111100,661720130,3220,3220,3220,3220,728
|
|
20231106,111000,659375970,3215,3220,3220,3215,4044
|
|
20231106,110900,646367795,3220,3220,3220,3220,971
|
|
20231106,110800,643241175,3220,3215,3220,3215,892
|
|
20231106,110700,640372800,3220,3220,3220,3220,0
|
|
20231106,110600,640372800,3220,3225,3225,3220,3663
|
|
20231106,110500,628565085,3220,3220,3220,3220,0
|
|
20231106,110400,628565085,3220,3220,3225,3220,811
|
|
20231106,110300,625952665,3220,3220,3220,3220,4538
|
|
20231106,110200,611340305,3220,3220,3220,3220,4
|
|
20231106,110100,611327425,3220,3220,3220,3220,1264
|
|
20231106,110000,607257345,3220,3220,3220,3220,0
|
|
20231106,105900,607257345,3220,3225,3225,3220,608
|
|
20231106,105800,605299550,3220,3225,3230,3220,181
|
|
20231106,105700,604716065,3225,3225,3225,3225,313
|
|
20231106,105600,603706640,3225,3220,3225,3220,1352
|
|
20231106,105500,599350585,3225,3220,3225,3220,305
|
|
20231106,105400,598368460,3225,3225,3225,3225,370
|
|
20231106,105300,597175210,3225,3225,3225,3225,253
|
|
20231106,105200,596359285,3225,3230,3230,3220,720
|
|
20231106,105100,594038335,3230,3225,3230,3225,250
|
|
20231106,105000,593232040,3225,3230,3230,3225,3231
|
|
20231106,104900,582806425,3230,3235,3235,3230,466
|
|
20231106,104800,581300775,3235,3235,3235,3235,1381
|
|
20231106,104700,576833240,3235,3235,3235,3235,10
|
|
20231106,104600,576800890,3235,3235,3235,3235,1
|
|
20231106,104500,576797655,3230,3230,3230,3230,0
|
|
20231106,104400,576797655,3230,3230,3235,3230,2237
|
|
20231106,104300,569570030,3220,3220,3220,3220,15
|
|
20231106,104200,569521730,3220,3225,3225,3220,7
|
|
20231106,104100,569499185,3220,3225,3225,3215,4815
|
|
20231106,104000,553987255,3225,3230,3230,3225,58
|
|
20231106,103900,553799990,3225,3230,3230,3225,396
|
|
20231106,103800,552520920,3230,3230,3230,3230,663
|
|
20231106,103700,550379430,3230,3230,3230,3230,254
|
|
20231106,103600,549559010,3235,3230,3235,3230,128
|
|
20231106,103500,549144935,3230,3235,3240,3230,210
|
|
20231106,103400,548465545,3240,3240,3240,3240,21
|
|
20231106,103300,548397505,3230,3240,3240,3230,89
|
|
20231106,103200,548109975,3240,3235,3240,3235,224
|
|
20231106,103100,547385325,3235,3235,3235,3235,5
|
|
20231106,103000,547369150,3230,3230,3230,3230,3476
|
|
20231106,102900,536141670,3230,3230,3230,3230,103
|
|
20231106,102800,535808980,3230,3230,3230,3230,111
|
|
20231106,102700,535450450,3230,3230,3230,3230,29
|
|
20231106,102600,535356780,3235,3235,3235,3235,259
|
|
20231106,102500,534518915,3235,3235,3235,3235,575
|
|
20231106,102400,532658790,3235,3235,3235,3235,362
|
|
20231106,102300,531487720,3255,3255,3255,3255,6
|
|
20231106,102200,531468190,3260,3235,3260,3230,1408
|
|
20231106,102100,526914335,3230,3230,3230,3230,0
|
|
20231106,102000,526914335,3230,3230,3230,3230,736
|
|
20231106,101900,524537055,3225,3230,3230,3225,454
|
|
20231106,101800,523072865,3230,3230,3230,3230,530
|
|
20231106,101700,521360965,3230,3225,3230,3225,493
|
|
20231106,101600,519771025,3225,3230,3230,3225,702
|
|
20231106,101500,517503575,3230,3230,3230,3230,884
|
|
20231106,101400,514648255,3230,3230,3230,3230,53
|
|
20231106,101300,514477065,3230,3230,3230,3230,80
|
|
20231106,101200,514218665,3230,3230,3230,3230,782
|
|
20231106,101100,511692805,3230,3235,3235,3230,16
|
|
20231106,101000,511641120,3230,3230,3235,3230,2332
|
|
20231106,100900,504107655,3225,3225,3230,3225,283
|
|
20231106,100800,503194900,3230,3230,3230,3230,774
|
|
20231106,100700,500694880,3230,3235,3235,3230,1158
|
|
20231106,100600,496953510,3235,3235,3235,3235,544
|
|
20231106,100500,495193670,3235,3240,3245,3235,1627
|
|
20231106,100400,489923615,3240,3240,3245,3235,1006
|
|
20231106,100300,486664615,3240,3250,3250,3240,296
|
|
20231106,100200,485703875,3245,3255,3255,3245,2175
|
|
20231106,100100,478637585,3255,3255,3255,3255,0
|
|
20231106,100000,478637585,3255,3255,3255,3255,0
|
|
20231106,095900,478637585,3255,3260,3260,3255,259
|
|
20231106,095800,477793990,3260,3260,3260,3260,51
|
|
20231106,095700,477627730,3260,3260,3260,3260,11
|
|
20231106,095600,477591870,3255,3250,3260,3250,432
|
|
20231106,095500,476184710,3255,3245,3255,3245,2309
|
|
20231106,095400,468688975,3245,3245,3250,3245,216
|
|
20231106,095300,467988050,3250,3260,3260,3250,977
|
|
20231106,095200,464811940,3260,3260,3260,3260,6
|
|
20231106,095100,464792380,3260,3260,3260,3260,152
|
|
20231106,095000,464296860,3260,3260,3260,3260,106
|
|
20231106,094900,463951300,3255,3260,3260,3250,2689
|
|
20231106,094800,455202050,3265,3265,3265,3265,100
|
|
20231106,094700,454875550,3260,3260,3260,3260,0
|
|
20231106,094600,454875550,3260,3260,3260,3260,504
|
|
20231106,094500,453232510,3260,3265,3265,3250,3474
|
|
20231106,094400,441902645,3265,3265,3265,3265,89
|
|
20231106,094300,441612060,3265,3275,3275,3260,1603
|
|
20231106,094200,436368170,3275,3275,3280,3275,2959
|
|
20231106,094100,426671645,3275,3265,3275,3265,2770
|
|
20231106,094000,417612495,3265,3265,3270,3260,315
|
|
20231106,093900,416584130,3265,3260,3265,3260,501
|
|
20231106,093800,414950300,3250,3250,3250,3250,2119
|
|
20231106,093700,408063550,3245,3245,3245,3245,84
|
|
20231106,093600,407790970,3245,3255,3255,3240,1868
|
|
20231106,093500,401717895,3255,3275,3275,3255,597
|
|
20231106,093400,399772505,3275,3255,3275,3255,208
|
|
20231106,093300,399094935,3255,3260,3265,3245,3118
|
|
20231106,093200,388935395,3265,3255,3265,3245,3321
|
|
20231106,093100,378136685,3255,3265,3265,3255,2463
|
|
20231106,093000,370107355,3265,3265,3265,3265,13
|
|
20231106,092900,370064910,3265,3260,3265,3260,748
|
|
20231106,092800,367626245,3260,3260,3265,3260,911
|
|
20231106,092700,364656375,3260,3270,3270,3260,1539
|
|
20231106,092600,359628810,3265,3255,3265,3255,1013
|
|
20231106,092500,356324030,3255,3250,3255,3250,3777
|
|
20231106,092400,344030950,3250,3250,3250,3250,398
|
|
20231106,092300,342737450,3250,3245,3250,3245,1245
|
|
20231106,092200,338693360,3245,3255,3255,3245,727
|
|
20231106,092100,336330285,3255,3260,3260,3255,1599
|
|
20231106,092000,331118495,3260,3255,3260,3255,819
|
|
20231106,091900,328451300,3255,3260,3265,3250,5086
|
|
20231106,091800,311876295,3260,3260,3260,3260,1023
|
|
20231106,091700,308541315,3260,3250,3260,3240,2531
|
|
20231106,091600,300311700,3250,3250,3250,3250,0
|
|
20231106,091500,300311700,3250,3230,3250,3230,2669
|
|
20231106,091400,291668815,3230,3235,3235,3230,437
|
|
20231106,091300,290256175,3230,3215,3230,3215,6087
|
|
20231106,091200,270663845,3215,3215,3235,3215,3641
|
|
20231106,091100,258950745,3210,3215,3215,3210,1525
|
|
20231106,091000,254049560,3215,3215,3220,3215,4428
|
|
20231106,090900,239812880,3215,3220,3230,3215,8847
|
|
20231106,090800,211314060,3215,3220,3220,3215,1921
|
|
20231106,090700,205130150,3215,3215,3220,3215,2397
|
|
20231106,090600,197413080,3215,3215,3220,3210,6190
|
|
20231106,090500,177534150,3215,3215,3225,3210,4666
|
|
20231106,090400,162517660,3205,3225,3225,3200,5738
|
|
20231106,090300,144067055,3225,3250,3255,3220,13746
|
|
20231106,090200,99613155,3250,3265,3265,3250,10261
|
|
20231106,090100,66223845,3270,3275,3285,3270,8134
|
|
20231106,090000,39556960,3275,3260,3285,3260,12110
|