639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,193600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,193500,1481207765,3970,3970,3970,3970,0
|
|
20231103,193400,1481207765,3970,3970,3970,3970,0
|
|
20231103,193300,1481207765,3970,3970,3970,3970,0
|
|
20231103,193200,1481207765,3970,3970,3970,3970,0
|
|
20231103,193100,1481207765,3970,3970,3970,3970,0
|
|
20231103,193000,1481207765,3970,3970,3970,3970,0
|
|
20231103,192900,1481207765,3970,3970,3970,3970,0
|
|
20231103,192800,1481207765,3970,3970,3970,3970,0
|
|
20231103,192700,1481207765,3970,3970,3970,3970,0
|
|
20231103,192600,1481207765,3970,3970,3970,3970,0
|
|
20231103,192500,1481207765,3970,3970,3970,3970,0
|
|
20231103,192400,1481207765,3970,3970,3970,3970,0
|
|
20231103,192300,1481207765,3970,3970,3970,3970,0
|
|
20231103,192200,1481207765,3970,3970,3970,3970,0
|
|
20231103,192100,1481207765,3970,3970,3970,3970,0
|
|
20231103,192000,1481207765,3970,3970,3970,3970,0
|
|
20231103,191900,1481207765,3970,3970,3970,3970,0
|
|
20231103,191800,1481207765,3970,3970,3970,3970,0
|
|
20231103,191700,1481207765,3970,3970,3970,3970,0
|
|
20231103,191600,1481207765,3970,3970,3970,3970,0
|
|
20231103,191500,1481207765,3970,3970,3970,3970,0
|
|
20231103,191400,1481207765,3970,3970,3970,3970,0
|
|
20231103,191300,1481207765,3970,3970,3970,3970,0
|
|
20231103,191200,1481207765,3970,3970,3970,3970,0
|
|
20231103,191100,1481207765,3970,3970,3970,3970,0
|
|
20231103,191000,1481207765,3970,3970,3970,3970,0
|
|
20231103,190900,1481207765,3970,3970,3970,3970,0
|
|
20231103,190800,1481207765,3970,3970,3970,3970,0
|
|
20231103,190700,1481207765,3970,3970,3970,3970,0
|
|
20231103,190600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,190500,1481207765,3970,3970,3970,3970,0
|
|
20231103,190400,1481207765,3970,3970,3970,3970,0
|
|
20231103,190300,1481207765,3970,3970,3970,3970,0
|
|
20231103,190200,1481207765,3970,3970,3970,3970,0
|
|
20231103,190100,1481207765,3970,3970,3970,3970,0
|
|
20231103,190000,1481207765,3970,3970,3970,3970,0
|
|
20231103,185900,1481207765,3970,3970,3970,3970,0
|
|
20231103,185800,1481207765,3970,3970,3970,3970,0
|
|
20231103,185700,1481207765,3970,3970,3970,3970,0
|
|
20231103,185600,1481207765,3970,3970,3970,3970,0
|
|
20231103,185500,1481207765,3970,3970,3970,3970,0
|
|
20231103,185400,1481207765,3970,3970,3970,3970,0
|
|
20231103,185300,1481207765,3970,3970,3970,3970,0
|
|
20231103,185200,1481207765,3970,3970,3970,3970,0
|
|
20231103,185100,1481207765,3970,3970,3970,3970,0
|
|
20231103,185000,1481207765,3970,3970,3970,3970,0
|
|
20231103,184900,1481207765,3970,3970,3970,3970,0
|
|
20231103,184800,1481207765,3970,3970,3970,3970,0
|
|
20231103,184700,1481207765,3970,3970,3970,3970,0
|
|
20231103,184600,1481207765,3970,3970,3970,3970,0
|
|
20231103,184500,1481207765,3970,3970,3970,3970,0
|
|
20231103,184400,1481207765,3970,3970,3970,3970,0
|
|
20231103,184300,1481207765,3970,3970,3970,3970,0
|
|
20231103,184200,1481207765,3970,3970,3970,3970,0
|
|
20231103,184100,1481207765,3970,3970,3970,3970,0
|
|
20231103,184000,1481207765,3970,3970,3970,3970,0
|
|
20231103,183900,1481207765,3970,3970,3970,3970,0
|
|
20231103,183800,1481207765,3970,3970,3970,3970,0
|
|
20231103,183700,1481207765,3970,3970,3970,3970,0
|
|
20231103,183600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,183500,1481207765,3970,3970,3970,3970,0
|
|
20231103,183400,1481207765,3970,3970,3970,3970,0
|
|
20231103,183300,1481207765,3970,3970,3970,3970,0
|
|
20231103,183200,1481207765,3970,3970,3970,3970,0
|
|
20231103,183100,1481207765,3970,3970,3970,3970,0
|
|
20231103,183000,1481207765,3970,3970,3970,3970,0
|
|
20231103,182900,1481207765,3970,3970,3970,3970,0
|
|
20231103,182800,1481207765,3970,3970,3970,3970,0
|
|
20231103,182700,1481207765,3970,3970,3970,3970,0
|
|
20231103,182600,1481207765,3970,3970,3970,3970,0
|
|
20231103,182500,1481207765,3970,3970,3970,3970,0
|
|
20231103,182400,1481207765,3970,3970,3970,3970,0
|
|
20231103,182300,1481207765,3970,3970,3970,3970,0
|
|
20231103,182200,1481207765,3970,3970,3970,3970,0
|
|
20231103,182100,1481207765,3970,3970,3970,3970,0
|
|
20231103,182000,1481207765,3970,3970,3970,3970,0
|
|
20231103,181900,1481207765,3970,3970,3970,3970,0
|
|
20231103,181800,1481207765,3970,3970,3970,3970,0
|
|
20231103,181700,1481207765,3970,3970,3970,3970,0
|
|
20231103,181600,1481207765,3970,3970,3970,3970,0
|
|
20231103,181500,1481207765,3970,3970,3970,3970,0
|
|
20231103,181400,1481207765,3970,3970,3970,3970,0
|
|
20231103,181300,1481207765,3970,3970,3970,3970,0
|
|
20231103,181200,1481207765,3970,3970,3970,3970,0
|
|
20231103,181100,1481207765,3970,3970,3970,3970,0
|
|
20231103,181000,1481207765,3970,3970,3970,3970,0
|
|
20231103,180900,1481207765,3970,3970,3970,3970,0
|
|
20231103,180800,1481207765,3970,3970,3970,3970,0
|
|
20231103,180700,1481207765,3970,3970,3970,3970,0
|
|
20231103,180600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,180500,1481207765,3970,3970,3970,3970,0
|
|
20231103,180400,1481207765,3970,3970,3970,3970,0
|
|
20231103,180300,1481207765,3970,3970,3970,3970,0
|
|
20231103,180200,1481207765,3970,3970,3970,3970,0
|
|
20231103,180100,1481207765,3970,3970,3970,3970,0
|
|
20231103,180000,1481207765,3970,3970,3970,3970,0
|
|
20231103,175900,1481207765,3970,3970,3970,3970,0
|
|
20231103,175800,1481207765,3970,3970,3970,3970,0
|
|
20231103,175700,1481207765,3970,3970,3970,3970,0
|
|
20231103,175600,1481207765,3970,3970,3970,3970,0
|
|
20231103,175500,1481207765,3970,3970,3970,3970,0
|
|
20231103,175400,1481207765,3970,3970,3970,3970,0
|
|
20231103,175300,1481207765,3970,3970,3970,3970,0
|
|
20231103,175200,1481207765,3970,3970,3970,3970,0
|
|
20231103,175100,1481207765,3970,3970,3970,3970,0
|
|
20231103,175000,1481207765,3970,3970,3970,3970,0
|
|
20231103,174900,1481207765,3970,3970,3970,3970,0
|
|
20231103,174800,1481207765,3970,3970,3970,3970,0
|
|
20231103,174700,1481207765,3970,3970,3970,3970,0
|
|
20231103,174600,1481207765,3970,3970,3970,3970,0
|
|
20231103,174500,1481207765,3970,3970,3970,3970,0
|
|
20231103,174400,1481207765,3970,3970,3970,3970,0
|
|
20231103,174300,1481207765,3970,3970,3970,3970,0
|
|
20231103,174200,1481207765,3970,3970,3970,3970,0
|
|
20231103,174100,1481207765,3970,3970,3970,3970,0
|
|
20231103,174000,1481207765,3970,3970,3970,3970,0
|
|
20231103,173900,1481207765,3970,3970,3970,3970,0
|
|
20231103,173800,1481207765,3970,3970,3970,3970,0
|
|
20231103,173700,1481207765,3970,3970,3970,3970,0
|
|
20231103,173600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,173500,1481207765,3970,3970,3970,3970,0
|
|
20231103,173400,1481207765,3970,3970,3970,3970,0
|
|
20231103,173300,1481207765,3970,3970,3970,3970,0
|
|
20231103,173200,1481207765,3970,3970,3970,3970,0
|
|
20231103,173100,1481207765,3970,3970,3970,3970,0
|
|
20231103,173000,1481207765,3970,3970,3970,3970,0
|
|
20231103,172900,1481207765,3970,3970,3970,3970,0
|
|
20231103,172800,1481207765,3970,3970,3970,3970,0
|
|
20231103,172700,1481207765,3970,3970,3970,3970,0
|
|
20231103,172600,1481207765,3970,3970,3970,3970,0
|
|
20231103,172500,1481207765,3970,3970,3970,3970,0
|
|
20231103,172400,1481207765,3970,3970,3970,3970,0
|
|
20231103,172300,1481207765,3970,3970,3970,3970,0
|
|
20231103,172200,1481207765,3970,3970,3970,3970,0
|
|
20231103,172100,1481207765,3970,3970,3970,3970,0
|
|
20231103,172000,1481207765,3970,3970,3970,3970,0
|
|
20231103,171900,1481207765,3970,3970,3970,3970,0
|
|
20231103,171800,1481207765,3970,3970,3970,3970,0
|
|
20231103,171700,1481207765,3970,3970,3970,3970,0
|
|
20231103,171600,1481207765,3970,3970,3970,3970,0
|
|
20231103,171500,1481207765,3970,3970,3970,3970,0
|
|
20231103,171400,1481207765,3970,3970,3970,3970,0
|
|
20231103,171300,1481207765,3970,3970,3970,3970,0
|
|
20231103,171200,1481207765,3970,3970,3970,3970,0
|
|
20231103,171100,1481207765,3970,3970,3970,3970,0
|
|
20231103,171000,1481207765,3970,3970,3970,3970,0
|
|
20231103,170900,1481207765,3970,3970,3970,3970,0
|
|
20231103,170800,1481207765,3970,3970,3970,3970,0
|
|
20231103,170700,1481207765,3970,3970,3970,3970,0
|
|
20231103,170600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,170500,1481207765,3970,3970,3970,3970,0
|
|
20231103,170400,1481207765,3970,3970,3970,3970,0
|
|
20231103,170300,1481207765,3970,3970,3970,3970,0
|
|
20231103,170200,1481207765,3970,3970,3970,3970,0
|
|
20231103,170100,1481207765,3970,3970,3970,3970,0
|
|
20231103,170000,1481207765,3970,3970,3970,3970,0
|
|
20231103,165900,1481207765,3970,3970,3970,3970,0
|
|
20231103,165800,1481207765,3970,3970,3970,3970,0
|
|
20231103,165700,1481207765,3970,3970,3970,3970,0
|
|
20231103,165600,1481207765,3970,3970,3970,3970,0
|
|
20231103,165500,1481207765,3970,3970,3970,3970,0
|
|
20231103,165400,1481207765,3970,3970,3970,3970,0
|
|
20231103,165300,1481207765,3970,3970,3970,3970,0
|
|
20231103,165200,1481207765,3970,3970,3970,3970,0
|
|
20231103,165100,1481207765,3970,3970,3970,3970,0
|
|
20231103,165000,1481207765,3970,3970,3970,3970,0
|
|
20231103,164900,1481207765,3970,3970,3970,3970,0
|
|
20231103,164800,1481207765,3970,3970,3970,3970,0
|
|
20231103,164700,1481207765,3970,3970,3970,3970,0
|
|
20231103,164600,1481207765,3970,3970,3970,3970,0
|
|
20231103,164500,1481207765,3970,3970,3970,3970,0
|
|
20231103,164400,1481207765,3970,3970,3970,3970,0
|
|
20231103,164300,1481207765,3970,3970,3970,3970,0
|
|
20231103,164200,1481207765,3970,3970,3970,3970,0
|
|
20231103,164100,1481207765,3970,3970,3970,3970,0
|
|
20231103,164000,1481207765,3970,3970,3970,3970,0
|
|
20231103,163900,1481207765,3970,3970,3970,3970,0
|
|
20231103,163800,1481207765,3970,3970,3970,3970,0
|
|
20231103,163700,1481207765,3970,3970,3970,3970,0
|
|
20231103,163600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,163500,1481207765,3970,3970,3970,3970,0
|
|
20231103,163400,1481207765,3970,3970,3970,3970,0
|
|
20231103,163300,1481207765,3970,3970,3970,3970,0
|
|
20231103,163200,1481207765,3970,3970,3970,3970,0
|
|
20231103,163100,1481207765,3970,3970,3970,3970,0
|
|
20231103,163000,1481207765,3970,3970,3970,3970,0
|
|
20231103,162900,1481207765,3970,3970,3970,3970,0
|
|
20231103,162800,1481207765,3970,3970,3970,3970,0
|
|
20231103,162700,1481207765,3970,3970,3970,3970,0
|
|
20231103,162600,1481207765,3970,3970,3970,3970,0
|
|
20231103,162500,1481207765,3970,3970,3970,3970,0
|
|
20231103,162400,1481207765,3970,3970,3970,3970,0
|
|
20231103,162300,1481207765,3970,3970,3970,3970,0
|
|
20231103,162200,1481207765,3970,3970,3970,3970,0
|
|
20231103,162100,1481207765,3970,3970,3970,3970,0
|
|
20231103,162000,1481207765,3970,3970,3970,3970,0
|
|
20231103,161900,1481207765,3970,3970,3970,3970,0
|
|
20231103,161800,1481207765,3970,3970,3970,3970,0
|
|
20231103,161700,1481207765,3970,3970,3970,3970,0
|
|
20231103,161600,1481207765,3970,3970,3970,3970,0
|
|
20231103,161500,1481207765,3970,3970,3970,3970,0
|
|
20231103,161400,1481207765,3970,3970,3970,3970,0
|
|
20231103,161300,1481207765,3970,3970,3970,3970,0
|
|
20231103,161200,1481207765,3970,3970,3970,3970,0
|
|
20231103,161100,1481207765,3970,3970,3970,3970,0
|
|
20231103,161000,1481207765,3970,3970,3970,3970,0
|
|
20231103,160900,1481207765,3970,3970,3970,3970,0
|
|
20231103,160800,1481207765,3970,3970,3970,3970,0
|
|
20231103,160700,1481207765,3970,3970,3970,3970,0
|
|
20231103,160600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,160500,1481207765,3970,3970,3970,3970,0
|
|
20231103,160400,1481207765,3970,3970,3970,3970,0
|
|
20231103,160300,1481207765,3970,3970,3970,3970,0
|
|
20231103,160200,1481207765,3970,3970,3970,3970,0
|
|
20231103,160100,1481207765,3970,3970,3970,3970,0
|
|
20231103,160000,1481207765,3970,3970,3970,3970,0
|
|
20231103,155900,1481207765,3970,3970,3970,3970,0
|
|
20231103,155800,1481207765,3970,3970,3970,3970,0
|
|
20231103,155700,1481207765,3970,3970,3970,3970,0
|
|
20231103,155600,1481207765,3970,3970,3970,3970,0
|
|
20231103,155500,1481207765,3970,3970,3970,3970,0
|
|
20231103,155400,1481207765,3970,3970,3970,3970,0
|
|
20231103,155300,1481207765,3970,3970,3970,3970,0
|
|
20231103,155200,1481207765,3970,3970,3970,3970,0
|
|
20231103,155100,1481207765,3970,3970,3970,3970,0
|
|
20231103,155000,1481207765,3970,3970,3970,3970,0
|
|
20231103,154900,1481207765,3970,3970,3970,3970,0
|
|
20231103,154800,1481207765,3970,3970,3970,3970,0
|
|
20231103,154700,1481207765,3970,3970,3970,3970,0
|
|
20231103,154600,1481207765,3970,3970,3970,3970,0
|
|
20231103,154500,1481207765,3970,3970,3970,3970,0
|
|
20231103,154400,1481207765,3970,3970,3970,3970,0
|
|
20231103,154300,1481207765,3970,3970,3970,3970,0
|
|
20231103,154200,1481207765,3970,3970,3970,3970,0
|
|
20231103,154100,1481207765,3970,3970,3970,3970,0
|
|
20231103,154000,1481207765,3970,3970,3970,3970,0
|
|
20231103,153900,1481207765,3970,3970,3970,3970,0
|
|
20231103,153800,1481207765,3970,3970,3970,3970,0
|
|
20231103,153700,1481207765,3970,3970,3970,3970,0
|
|
20231103,153600,1481207765,3970,3970,3970,3970,3772
|
|
20231103,153500,1481207765,3970,3970,3970,3970,0
|
|
20231103,153400,1481207765,3970,3970,3970,3970,0
|
|
20231103,153300,1481207765,3970,3970,3970,3970,0
|
|
20231103,153200,1481207765,3970,3970,3970,3970,0
|
|
20231103,153100,1481207765,3970,3970,3970,3970,0
|
|
20231103,153000,1481207765,3970,3970,3970,3970,3772
|
|
20231103,152900,1466232925,3990,3990,3990,3990,0
|
|
20231103,152800,1466232925,3990,3990,3990,3990,0
|
|
20231103,152700,1466232925,3990,3990,3990,3990,0
|
|
20231103,152600,1466232925,3990,3990,3990,3990,0
|
|
20231103,152500,1466232925,3990,3990,3990,3990,0
|
|
20231103,152400,1466232925,3990,3990,3990,3990,0
|
|
20231103,152300,1466232925,3990,3990,3990,3990,0
|
|
20231103,152200,1466232925,3990,3990,3990,3990,0
|
|
20231103,152100,1466232925,3990,3990,3990,3990,0
|
|
20231103,152000,1466232925,3990,3990,3990,3990,0
|
|
20231103,151900,1466232925,3990,3970,4000,3970,1730
|
|
20231103,151800,1459328155,3980,3970,3980,3965,814
|
|
20231103,151700,1456093510,3975,3975,3975,3975,0
|
|
20231103,151600,1456093510,3975,3970,3975,3965,475
|
|
20231103,151500,1454207150,3975,3975,3975,3970,1430
|
|
20231103,151400,1448529575,3975,3975,3975,3975,0
|
|
20231103,151300,1448529575,3975,3975,3975,3975,188
|
|
20231103,151200,1447782275,3975,3975,3975,3975,465
|
|
20231103,151100,1445933900,3980,3980,3980,3980,60
|
|
20231103,151000,1445695100,3975,3995,3995,3975,7076
|
|
20231103,150900,1417511565,3995,4000,4000,3995,4
|
|
20231103,150800,1417495570,3995,3995,3995,3995,1001
|
|
20231103,150700,1413496575,4000,4005,4005,4000,3299
|
|
20231103,150600,1400300475,4005,4005,4005,4005,300
|
|
20231103,150500,1399098975,4000,4000,4005,4000,131
|
|
20231103,150400,1398574825,4010,4000,4010,4000,474
|
|
20231103,150300,1396674455,4010,4000,4010,4000,50
|
|
20231103,150200,1396474445,4010,4010,4010,4010,0
|
|
20231103,150100,1396474445,4010,4010,4010,4010,0
|
|
20231103,150000,1396474445,4010,4010,4010,4010,1
|
|
20231103,145900,1396470435,4005,4005,4010,4005,343
|
|
20231103,145800,1395096715,4005,4005,4005,4005,0
|
|
20231103,145700,1395096715,4005,4005,4005,4005,822
|
|
20231103,145600,1391804605,4000,4000,4000,3995,1019
|
|
20231103,145500,1387729105,3995,3995,3995,3995,2
|
|
20231103,145400,1387721115,3995,4005,4005,3995,495
|
|
20231103,145300,1385742570,4000,4005,4005,4000,3299
|
|
20231103,145200,1372546220,4015,4005,4015,4005,620
|
|
20231103,145100,1370059720,4005,4005,4005,4005,0
|
|
20231103,145000,1370059720,4005,4005,4005,4005,0
|
|
20231103,144900,1370059720,4005,4005,4005,4005,341
|
|
20231103,144800,1368694015,3995,3995,3995,3995,0
|
|
20231103,144700,1368694015,3995,3995,3995,3995,779
|
|
20231103,144600,1365581910,4005,4005,4005,4005,1
|
|
20231103,144500,1365577905,3995,3995,4000,3995,1385
|
|
20231103,144400,1360043130,4000,4000,4000,4000,501
|
|
20231103,144300,1358039130,4005,4005,4005,4005,30
|
|
20231103,144200,1357918980,4005,4005,4005,4005,854
|
|
20231103,144100,1354498710,4000,4000,4000,4000,0
|
|
20231103,144000,1354498710,4000,4000,4000,4000,0
|
|
20231103,143900,1354498710,4000,4000,4000,4000,301
|
|
20231103,143800,1353294710,3995,4000,4000,3995,1015
|
|
20231103,143700,1349234760,3995,3995,3995,3995,576
|
|
20231103,143600,1346933640,3995,3995,3995,3995,2
|
|
20231103,143500,1346925650,3985,3980,3985,3980,1050
|
|
20231103,143400,1342746400,3980,3980,3980,3980,0
|
|
20231103,143300,1342746400,3980,3980,3980,3980,65
|
|
20231103,143200,1342487700,3975,3975,3980,3975,350
|
|
20231103,143100,1341094750,3975,3975,3975,3975,619
|
|
20231103,143000,1338634225,3975,3975,3975,3975,781
|
|
20231103,142900,1335529750,3980,3980,3980,3980,511
|
|
20231103,142800,1333495970,3975,3970,3975,3965,1108
|
|
20231103,142700,1329097130,3965,3980,3980,3965,1614
|
|
20231103,142600,1322689160,3985,3985,3985,3985,25
|
|
20231103,142500,1322589535,3980,3980,3985,3980,303
|
|
20231103,142400,1321383585,3970,3975,3975,3970,6517
|
|
20231103,142300,1295496765,3975,3975,3975,3975,109
|
|
20231103,142200,1295063490,3980,3990,3990,3980,2924
|
|
20231103,142100,1283414795,3985,3985,3985,3985,48
|
|
20231103,142000,1283223515,3995,3995,3995,3995,0
|
|
20231103,141900,1283223515,3995,3995,3995,3995,0
|
|
20231103,141800,1283223515,3995,3985,3995,3985,400
|
|
20231103,141700,1281626115,3980,3985,3985,3980,627
|
|
20231103,141600,1279127525,3990,3995,3995,3990,2025
|
|
20231103,141500,1271044480,3995,4000,4000,3995,342
|
|
20231103,141400,1269676485,4000,4000,4000,4000,0
|
|
20231103,141300,1269676485,4000,4000,4000,4000,0
|
|
20231103,141200,1269676485,4000,4005,4005,4000,1619
|
|
20231103,141100,1263192790,4020,4010,4020,4005,556
|
|
20231103,141000,1260960575,4020,4020,4020,4020,0
|
|
20231103,140900,1260960575,4020,4020,4020,4020,0
|
|
20231103,140800,1260960575,4020,4020,4020,4020,341
|
|
20231103,140700,1259589755,4010,4010,4010,4010,374
|
|
20231103,140600,1258090015,4010,4010,4010,4010,40
|
|
20231103,140500,1257929615,4020,4020,4020,4020,0
|
|
20231103,140400,1257929615,4020,4020,4020,4020,812
|
|
20231103,140300,1254665375,4010,4010,4010,4010,50
|
|
20231103,140200,1254464875,4010,4010,4010,4010,474
|
|
20231103,140100,1252564135,4025,4010,4025,4010,344
|
|
20231103,140000,1251179580,4010,4025,4025,4010,872
|
|
20231103,135900,1247681600,4025,4025,4025,4020,87
|
|
20231103,135800,1247331430,4025,4025,4030,4025,412
|
|
20231103,135700,1245673015,4025,4025,4025,4025,92
|
|
20231103,135600,1245302715,4025,4025,4025,4025,92
|
|
20231103,135500,1244932415,4020,4020,4020,4020,97
|
|
20231103,135400,1244542475,4020,4015,4020,4015,565
|
|
20231103,135300,1242271880,4010,4005,4010,4005,450
|
|
20231103,135200,1240467755,4005,4010,4010,4005,100
|
|
20231103,135100,1240066980,4005,4015,4015,4005,1141
|
|
20231103,135000,1235489325,4015,4020,4020,4015,82
|
|
20231103,134900,1235159800,4025,4025,4025,4015,147
|
|
20231103,134800,1234568450,4025,4025,4025,4015,54
|
|
20231103,134700,1234351220,4025,4020,4025,4020,526
|
|
20231103,134600,1232236105,4030,4035,4035,4020,602
|
|
20231103,134500,1229815115,4035,4040,4040,4030,137
|
|
20231103,134400,1229262525,4040,4040,4045,4040,464
|
|
20231103,134300,1227387810,4040,4040,4040,4040,59
|
|
20231103,134200,1227149450,4040,4040,4045,4040,351
|
|
20231103,134100,1225731115,4040,4040,4040,4040,420
|
|
20231103,134000,1224034315,4040,4040,4040,4030,93
|
|
20231103,133900,1223658835,4035,4035,4040,4030,636
|
|
20231103,133800,1221094970,4035,4035,4045,4035,229
|
|
20231103,133700,1220170725,4045,4020,4045,4020,2897
|
|
20231103,133600,1208514330,4020,4000,4020,4000,7189
|
|
20231103,133500,1179671550,4000,4005,4020,4000,6155
|
|
20231103,133400,1155026380,4000,4020,4020,4000,3612
|
|
20231103,133300,1140557170,4020,4030,4030,4020,435
|
|
20231103,133200,1138806640,4030,4030,4030,4030,96
|
|
20231103,133100,1138419760,4030,4030,4030,4030,103
|
|
20231103,133000,1138004670,4030,4045,4045,4020,2534
|
|
20231103,132900,1127781320,4060,4035,4065,4035,6996
|
|
20231103,132800,1099439345,4035,4045,4050,4035,1629
|
|
20231103,132700,1092845745,4045,4025,4045,4020,10143
|
|
20231103,132600,1051955995,4025,4020,4025,4020,1928
|
|
20231103,132500,1044205375,4020,4015,4020,4015,124
|
|
20231103,132400,1043707315,4015,4010,4020,4010,1781
|
|
20231103,132300,1036559565,4005,4000,4005,4000,2039
|
|
20231103,132200,1028396355,4000,4005,4005,4000,801
|
|
20231103,132100,1025190260,3990,3980,4000,3980,21945
|
|
20231103,132000,937475180,3985,3985,3985,3985,442
|
|
20231103,131900,935713810,3980,3980,3980,3980,173
|
|
20231103,131800,935025270,3980,3980,3980,3980,123
|
|
20231103,131700,934535730,3980,3975,3980,3975,189
|
|
20231103,131600,933784185,3975,3975,3975,3975,97
|
|
20231103,131500,933398610,3975,3970,3975,3970,94
|
|
20231103,131400,933024980,3970,3975,3975,3970,1280
|
|
20231103,131300,927943350,3975,3980,3980,3975,627
|
|
20231103,131200,925449060,3980,3980,3980,3980,116
|
|
20231103,131100,924987380,3980,3980,3980,3980,60
|
|
20231103,131000,924748580,3980,3980,3985,3980,510
|
|
20231103,130900,922718625,3980,3975,3980,3975,1023
|
|
20231103,130800,918652085,3980,3985,3985,3980,238
|
|
20231103,130700,917704520,3985,3985,3985,3980,505
|
|
20231103,130600,915692595,3985,3985,3985,3980,92
|
|
20231103,130500,915325980,3985,3975,3985,3975,545
|
|
20231103,130400,913159275,3975,3975,3975,3975,50
|
|
20231103,130300,912960525,3975,3980,3980,3975,465
|
|
20231103,130200,911112035,3980,3985,3985,3980,87
|
|
20231103,130100,910765480,3985,3985,3985,3980,116
|
|
20231103,130000,910303265,3985,3980,3985,3980,421
|
|
20231103,125900,908625685,3980,3975,3980,3965,11458
|
|
20231103,125800,863143510,3970,3970,3970,3970,820
|
|
20231103,125700,859888110,3970,3960,3975,3955,1002
|
|
20231103,125600,855919220,3975,3960,3975,3960,3002
|
|
20231103,125500,844026185,3960,3960,3960,3960,924
|
|
20231103,125400,840367145,3965,3965,3965,3965,0
|
|
20231103,125300,840367145,3965,3965,3965,3965,340
|
|
20231103,125200,839019045,3965,3965,3965,3965,300
|
|
20231103,125100,837829545,3965,3970,3970,3965,2989
|
|
20231103,125000,825974705,3985,3985,3985,3985,1
|
|
20231103,124900,825970720,3970,3980,3980,3970,878
|
|
20231103,124800,822481330,3970,3970,3970,3970,0
|
|
20231103,124700,822481330,3970,3970,3970,3970,0
|
|
20231103,124600,822481330,3970,3965,3970,3960,809
|
|
20231103,124500,819274550,3970,3970,3970,3970,0
|
|
20231103,124400,819274550,3970,3970,3970,3970,0
|
|
20231103,124300,819274550,3970,3985,3985,3970,3825
|
|
20231103,124200,804084185,3970,3970,3970,3970,30
|
|
20231103,124100,803965085,3985,3985,3985,3985,0
|
|
20231103,124000,803965085,3985,3985,3985,3985,1305
|
|
20231103,123900,798764660,3985,3985,3985,3985,340
|
|
20231103,123800,797409760,3975,3975,3975,3975,0
|
|
20231103,123700,797409760,3975,3975,3975,3975,0
|
|
20231103,123600,797409760,3975,3975,3975,3975,387
|
|
20231103,123500,795871435,3975,3975,3975,3975,10
|
|
20231103,123400,795831685,3975,3980,3980,3975,503
|
|
20231103,123300,793829760,3980,3980,3980,3980,0
|
|
20231103,123200,793829760,3980,3980,3980,3980,439
|
|
20231103,123100,792082540,3985,3985,3985,3985,542
|
|
20231103,123000,789922670,3985,3985,3985,3985,0
|
|
20231103,122900,789922670,3985,3980,3985,3980,341
|
|
20231103,122800,788564035,3980,3980,3980,3980,0
|
|
20231103,122700,788564035,3980,3980,3980,3980,220
|
|
20231103,122600,787688435,3975,3975,3975,3975,241
|
|
20231103,122500,786730460,3970,3970,3970,3970,0
|
|
20231103,122400,786730460,3970,3970,3970,3970,0
|
|
20231103,122300,786730460,3970,3970,3970,3970,3
|
|
20231103,122200,786718550,3975,3975,3975,3975,341
|
|
20231103,122100,785363075,3970,3970,3970,3970,1
|
|
20231103,122000,785359105,3975,3970,3975,3970,735
|
|
20231103,121900,782437655,3970,3990,3990,3970,5108
|
|
20231103,121800,762147415,3975,3985,3985,3975,500
|
|
20231103,121700,760159035,3985,3985,3985,3985,0
|
|
20231103,121600,760159035,3985,3985,3985,3985,0
|
|
20231103,121500,760159035,3985,3985,3985,3985,253
|
|
20231103,121400,759150830,3995,3995,3995,3995,1
|
|
20231103,121300,759146835,3980,3990,3995,3980,5354
|
|
20231103,121200,737769820,3985,3990,3990,3985,342
|
|
20231103,121100,736406940,3990,3990,3990,3990,10
|
|
20231103,121000,736367040,3990,3990,3990,3990,5000
|
|
20231103,120900,716417040,3985,3990,3990,3985,349
|
|
20231103,120800,715024550,3990,3990,3990,3990,4200
|
|
20231103,120700,698266550,3985,3990,3990,3985,52
|
|
20231103,120600,698059320,3990,3985,3990,3985,10100
|
|
20231103,120500,657773270,3980,3980,3980,3980,340
|
|
20231103,120400,656420070,3985,3985,3985,3985,0
|
|
20231103,120300,656420070,3985,3985,3985,3985,0
|
|
20231103,120200,656420070,3985,3980,3985,3980,343
|
|
20231103,120100,655054920,3985,3985,3985,3985,2
|
|
20231103,120000,655046950,3985,3980,3985,3980,5219
|
|
20231103,115900,634256680,3975,3980,3980,3975,407
|
|
20231103,115800,632637685,3980,3980,3980,3980,340
|
|
20231103,115700,631284485,3980,3975,3980,3975,5203
|
|
20231103,115600,610585275,3970,3970,3970,3970,97
|
|
20231103,115500,610200185,3975,3975,3975,3970,920
|
|
20231103,115400,606543685,3960,3960,3960,3960,0
|
|
20231103,115300,606543685,3960,3960,3960,3960,0
|
|
20231103,115200,606543685,3960,3960,3960,3960,16
|
|
20231103,115100,606480325,3950,3950,3950,3950,1
|
|
20231103,115000,606476375,3955,3955,3955,3955,917
|
|
20231103,114900,602849640,3955,3955,3955,3955,0
|
|
20231103,114800,602849640,3955,3955,3955,3955,510
|
|
20231103,114700,600832590,3955,3955,3955,3955,1
|
|
20231103,114600,600828635,3955,3955,3975,3950,22
|
|
20231103,114500,600741645,3955,3970,3970,3955,2091
|
|
20231103,114400,592458880,3945,3945,3945,3945,0
|
|
20231103,114300,592458880,3945,3955,3955,3940,1856
|
|
20231103,114200,585141640,3960,3960,3960,3960,0
|
|
20231103,114100,585141640,3960,3960,3960,3960,569
|
|
20231103,114000,582888400,3955,3955,3955,3955,53
|
|
20231103,113900,582678785,3960,3975,3975,3960,4085
|
|
20231103,113800,566494740,3975,3975,3975,3975,400
|
|
20231103,113700,564904740,3980,3980,3980,3980,198
|
|
20231103,113600,564116700,3980,3980,3980,3980,210
|
|
20231103,113500,563280900,3980,3980,3980,3980,293
|
|
20231103,113400,562114760,3975,3975,3975,3975,147
|
|
20231103,113300,561530435,3975,3975,3975,3975,0
|
|
20231103,113200,561530435,3975,3975,3975,3975,230
|
|
20231103,113100,560616185,3975,3975,3975,3975,340
|
|
20231103,113000,559264685,3970,3980,3980,3970,741
|
|
20231103,112900,556319505,3980,3980,3980,3980,187
|
|
20231103,112800,555575245,3985,3980,3985,3980,219
|
|
20231103,112700,554703600,3980,3980,3980,3980,192
|
|
20231103,112600,553939440,3975,3975,3975,3975,1
|
|
20231103,112500,553935465,3975,3975,3975,3975,219
|
|
20231103,112400,553064940,3970,3975,3975,3970,353
|
|
20231103,112300,551661780,3975,3980,3980,3975,1319
|
|
20231103,112200,546417770,3980,3980,3980,3980,195
|
|
20231103,112100,545641670,3980,3985,3985,3980,2428
|
|
20231103,112000,535976520,3985,3985,3990,3985,1202
|
|
20231103,111900,531186545,3990,3985,3990,3985,5042
|
|
20231103,111800,511094115,3980,3980,3980,3980,2598
|
|
20231103,111700,500754075,3980,3970,3980,3970,6488
|
|
20231103,111600,474952045,3970,3970,3970,3970,10
|
|
20231103,111500,474912345,3970,3970,3970,3970,2041
|
|
20231103,111400,466809575,3970,3965,3970,3965,1720
|
|
20231103,111300,459988070,3965,3965,3965,3965,176
|
|
20231103,111200,459290230,3960,3960,3960,3960,80
|
|
20231103,111100,458973430,3965,3965,3965,3965,473
|
|
20231103,111000,457097985,3965,3965,3965,3965,4
|
|
20231103,110900,457082125,3965,3960,3965,3960,2360
|
|
20231103,110800,447731500,3940,3960,3960,3940,1110
|
|
20231103,110700,443336480,3955,3940,3955,3940,1377
|
|
20231103,110600,437892700,3945,3955,3955,3945,103
|
|
20231103,110500,437486335,3955,3955,3955,3955,33
|
|
20231103,110400,437355820,3955,3955,3960,3950,1190
|
|
20231103,110300,432645755,3955,3955,3955,3955,800
|
|
20231103,110200,429481755,3955,3955,3955,3955,250
|
|
20231103,110100,428493005,3950,3950,3950,3950,0
|
|
20231103,110000,428493005,3950,3950,3950,3950,2392
|
|
20231103,105900,419044605,3945,3945,3945,3945,482
|
|
20231103,105800,417143115,3940,3940,3940,3940,7
|
|
20231103,105700,417115535,3945,3940,3945,3940,232
|
|
20231103,105600,416200470,3940,3940,3940,3940,0
|
|
20231103,105500,416200470,3940,3935,3940,3935,384
|
|
20231103,105400,414688345,3935,3940,3940,3935,1453
|
|
20231103,105300,408969030,3935,3945,3945,3935,1038
|
|
20231103,105200,404880935,3945,3945,3945,3945,13
|
|
20231103,105100,404829650,3945,3945,3945,3945,0
|
|
20231103,105000,404829650,3945,3935,3945,3935,445
|
|
20231103,104900,403075165,3940,3940,3940,3940,0
|
|
20231103,104800,403075165,3940,3940,3940,3940,162
|
|
20231103,104700,402436885,3935,3945,3950,3935,603
|
|
20231103,104600,400056840,3940,3945,3945,3940,159
|
|
20231103,104500,399430375,3945,3945,3945,3945,0
|
|
20231103,104400,399430375,3945,3945,3945,3945,0
|
|
20231103,104300,399430375,3945,3935,3945,3935,1538
|
|
20231103,104200,393374935,3935,3935,3935,3935,1
|
|
20231103,104100,393371000,3945,3940,3945,3940,856
|
|
20231103,104000,389998330,3935,3940,3940,3935,636
|
|
20231103,103900,387492740,3935,3935,3935,3935,2010
|
|
20231103,103800,379583390,3940,3940,3940,3940,0
|
|
20231103,103700,379583390,3940,3945,3945,3940,1013
|
|
20231103,103600,375589380,3955,3950,3955,3950,1102
|
|
20231103,103500,371235980,3945,3945,3945,3945,770
|
|
20231103,103400,368198330,3940,3935,3940,3935,6947
|
|
20231103,103300,340853980,3930,3925,3930,3925,292
|
|
20231103,103200,339706435,3930,3930,3930,3930,200
|
|
20231103,103100,338920435,3930,3930,3930,3930,1
|
|
20231103,103000,338916505,3930,3930,3930,3930,541
|
|
20231103,102900,336790375,3930,3930,3930,3930,0
|
|
20231103,102800,336790375,3930,3930,3930,3930,221
|
|
20231103,102700,335921845,3930,3930,3930,3930,0
|
|
20231103,102600,335921845,3930,3930,3930,3930,341
|
|
20231103,102500,334581715,3930,3930,3930,3930,188
|
|
20231103,102400,333842875,3935,3925,3935,3925,3320
|
|
20231103,102300,320804560,3925,3925,3930,3925,621
|
|
20231103,102200,318364880,3930,3930,3930,3930,100
|
|
20231103,102100,317971880,3930,3930,3930,3930,110
|
|
20231103,102000,317539580,3930,3925,3930,3925,317
|
|
20231103,101900,316294730,3925,3930,3930,3925,36
|
|
20231103,101800,316153255,3925,3925,3925,3920,683
|
|
20231103,101700,313472515,3930,3930,3930,3930,2
|
|
20231103,101600,313464655,3930,3935,3935,3930,1068
|
|
20231103,101500,309262100,3935,3935,3935,3935,1003
|
|
20231103,101400,305315295,3935,3935,3935,3935,11
|
|
20231103,101300,305272010,3940,3935,3940,3935,581
|
|
20231103,101200,302982970,3935,3935,3935,3935,0
|
|
20231103,101100,302982970,3935,3935,3935,3935,740
|
|
20231103,101000,300071070,3945,3935,3945,3935,3281
|
|
20231103,100900,287145825,3935,3935,3935,3935,547
|
|
20231103,100800,284993380,3935,3935,3935,3935,0
|
|
20231103,100700,284993380,3935,3935,3935,3935,1171
|
|
20231103,100600,280385495,3935,3930,3935,3930,510
|
|
20231103,100500,278378670,3930,3930,3930,3930,571
|
|
20231103,100400,276134640,3925,3925,3925,3925,80
|
|
20231103,100300,275820640,3925,3925,3925,3925,20
|
|
20231103,100200,275742140,3925,3925,3925,3925,509
|
|
20231103,100100,273744315,3930,3930,3930,3930,4
|
|
20231103,100000,273728595,3930,3925,3930,3925,1762
|
|
20231103,095900,266812455,3925,3925,3925,3925,340
|
|
20231103,095800,265477955,3925,3925,3925,3925,699
|
|
20231103,095700,262734380,3915,3915,3915,3915,0
|
|
20231103,095600,262734380,3915,3915,3915,3915,318
|
|
20231103,095500,261489410,3910,3910,3910,3910,665
|
|
20231103,095400,258889260,3910,3910,3910,3910,0
|
|
20231103,095300,258889260,3910,3910,3910,3910,0
|
|
20231103,095200,258889260,3910,3910,3910,3910,340
|
|
20231103,095100,257559860,3905,3905,3905,3905,475
|
|
20231103,095000,255704985,3910,3910,3910,3910,0
|
|
20231103,094900,255704985,3910,3920,3920,3910,644
|
|
20231103,094800,253181130,3920,3910,3920,3910,2285
|
|
20231103,094700,244242850,3900,3900,3900,3900,0
|
|
20231103,094600,244242850,3900,3900,3900,3900,0
|
|
20231103,094500,244242850,3900,3895,3900,3895,284
|
|
20231103,094400,243136315,3890,3890,3890,3890,2
|
|
20231103,094300,243128535,3895,3895,3895,3895,0
|
|
20231103,094200,243128535,3895,3890,3895,3875,1861
|
|
20231103,094100,235902750,3890,3890,3890,3890,1
|
|
20231103,094000,235898860,3895,3895,3895,3895,818
|
|
20231103,093900,232712750,3910,3915,3915,3900,469
|
|
20231103,093800,230878435,3910,3910,3910,3910,0
|
|
20231103,093700,230878435,3910,3910,3910,3910,10
|
|
20231103,093600,230839335,3915,3910,3915,3910,2525
|
|
20231103,093500,220961540,3910,3905,3910,3905,1315
|
|
20231103,093400,215824750,3900,3895,3900,3895,1490
|
|
20231103,093300,210018950,3895,3895,3895,3895,1
|
|
20231103,093200,210015055,3895,3890,3895,3890,343
|
|
20231103,093100,208680770,3895,3885,3895,3885,1654
|
|
20231103,093000,202238470,3885,3855,3885,3855,3398
|
|
20231103,092900,189067415,3865,3860,3865,3850,6387
|
|
20231103,092800,164439840,3865,3865,3870,3850,6347
|
|
20231103,092700,139945980,3865,3875,3885,3865,46
|
|
20231103,092600,139767925,3870,3870,3870,3870,50
|
|
20231103,092500,139574425,3870,3880,3885,3870,1520
|
|
20231103,092400,133677920,3880,3880,3880,3880,14
|
|
20231103,092300,133623600,3880,3880,3880,3880,111
|
|
20231103,092200,133192920,3870,3880,3880,3870,3935
|
|
20231103,092100,117961345,3880,3880,3880,3880,57
|
|
20231103,092000,117740185,3880,3875,3880,3875,351
|
|
20231103,091900,116378965,3880,3880,3880,3880,1063
|
|
20231103,091800,112254525,3880,3880,3880,3880,0
|
|
20231103,091700,112254525,3880,3880,3880,3875,753
|
|
20231103,091600,109333455,3890,3890,3890,3890,2550
|
|
20231103,091500,99413955,3890,3895,3900,3890,3180
|
|
20231103,091400,87028840,3900,3910,3915,3900,2646
|
|
20231103,091300,76701150,3915,3915,3915,3915,3590
|
|
20231103,091200,62646300,3915,3910,3915,3910,2407
|
|
20231103,091100,53234460,3890,3890,3890,3890,0
|
|
20231103,091000,53234460,3890,3890,3890,3890,0
|
|
20231103,090900,53234460,3890,3890,3890,3890,0
|
|
20231103,090800,53234460,3890,3880,3890,3880,1250
|
|
20231103,090700,48382700,3875,3875,3875,3875,47
|
|
20231103,090600,48200575,3870,3865,3870,3865,6
|
|
20231103,090500,48177380,3870,3870,3870,3865,1667
|
|
20231103,090400,41729555,3870,3885,3885,3870,5956
|
|
20231103,090300,18633295,3885,3885,3885,3885,0
|
|
20231103,090200,18633295,3885,3890,3890,3885,1700
|
|
20231103,090100,12026670,3885,3890,3890,3885,394
|
|
20231103,090000,10494135,3890,3905,3910,3890,2688
|