640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,193700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,193600,1743033430,4010,4010,4010,4010,0
|
|
20231114,193500,1743033430,4010,4010,4010,4010,0
|
|
20231114,193400,1743033430,4010,4010,4010,4010,0
|
|
20231114,193300,1743033430,4010,4010,4010,4010,0
|
|
20231114,193200,1743033430,4010,4010,4010,4010,0
|
|
20231114,193100,1743033430,4010,4010,4010,4010,0
|
|
20231114,193000,1743033430,4010,4010,4010,4010,0
|
|
20231114,192900,1743033430,4010,4010,4010,4010,0
|
|
20231114,192800,1743033430,4010,4010,4010,4010,0
|
|
20231114,192700,1743033430,4010,4010,4010,4010,0
|
|
20231114,192600,1743033430,4010,4010,4010,4010,0
|
|
20231114,192500,1743033430,4010,4010,4010,4010,0
|
|
20231114,192400,1743033430,4010,4010,4010,4010,0
|
|
20231114,192300,1743033430,4010,4010,4010,4010,0
|
|
20231114,192200,1743033430,4010,4010,4010,4010,0
|
|
20231114,192100,1743033430,4010,4010,4010,4010,0
|
|
20231114,192000,1743033430,4010,4010,4010,4010,0
|
|
20231114,191900,1743033430,4010,4010,4010,4010,0
|
|
20231114,191800,1743033430,4010,4010,4010,4010,0
|
|
20231114,191700,1743033430,4010,4010,4010,4010,0
|
|
20231114,191600,1743033430,4010,4010,4010,4010,0
|
|
20231114,191500,1743033430,4010,4010,4010,4010,0
|
|
20231114,191400,1743033430,4010,4010,4010,4010,0
|
|
20231114,191300,1743033430,4010,4010,4010,4010,0
|
|
20231114,191200,1743033430,4010,4010,4010,4010,0
|
|
20231114,191100,1743033430,4010,4010,4010,4010,0
|
|
20231114,191000,1743033430,4010,4010,4010,4010,0
|
|
20231114,190900,1743033430,4010,4010,4010,4010,0
|
|
20231114,190800,1743033430,4010,4010,4010,4010,0
|
|
20231114,190700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,190600,1743033430,4010,4010,4010,4010,0
|
|
20231114,190500,1743033430,4010,4010,4010,4010,0
|
|
20231114,190400,1743033430,4010,4010,4010,4010,0
|
|
20231114,190300,1743033430,4010,4010,4010,4010,0
|
|
20231114,190200,1743033430,4010,4010,4010,4010,0
|
|
20231114,190100,1743033430,4010,4010,4010,4010,0
|
|
20231114,190000,1743033430,4010,4010,4010,4010,0
|
|
20231114,185900,1743033430,4010,4010,4010,4010,0
|
|
20231114,185800,1743033430,4010,4010,4010,4010,0
|
|
20231114,185700,1743033430,4010,4010,4010,4010,0
|
|
20231114,185600,1743033430,4010,4010,4010,4010,0
|
|
20231114,185500,1743033430,4010,4010,4010,4010,0
|
|
20231114,185400,1743033430,4010,4010,4010,4010,0
|
|
20231114,185300,1743033430,4010,4010,4010,4010,0
|
|
20231114,185200,1743033430,4010,4010,4010,4010,0
|
|
20231114,185100,1743033430,4010,4010,4010,4010,0
|
|
20231114,185000,1743033430,4010,4010,4010,4010,0
|
|
20231114,184900,1743033430,4010,4010,4010,4010,0
|
|
20231114,184800,1743033430,4010,4010,4010,4010,0
|
|
20231114,184700,1743033430,4010,4010,4010,4010,0
|
|
20231114,184600,1743033430,4010,4010,4010,4010,0
|
|
20231114,184500,1743033430,4010,4010,4010,4010,0
|
|
20231114,184400,1743033430,4010,4010,4010,4010,0
|
|
20231114,184300,1743033430,4010,4010,4010,4010,0
|
|
20231114,184200,1743033430,4010,4010,4010,4010,0
|
|
20231114,184100,1743033430,4010,4010,4010,4010,0
|
|
20231114,184000,1743033430,4010,4010,4010,4010,0
|
|
20231114,183900,1743033430,4010,4010,4010,4010,0
|
|
20231114,183800,1743033430,4010,4010,4010,4010,0
|
|
20231114,183700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,183600,1743033430,4010,4010,4010,4010,0
|
|
20231114,183500,1743033430,4010,4010,4010,4010,0
|
|
20231114,183400,1743033430,4010,4010,4010,4010,0
|
|
20231114,183300,1743033430,4010,4010,4010,4010,0
|
|
20231114,183200,1743033430,4010,4010,4010,4010,0
|
|
20231114,183100,1743033430,4010,4010,4010,4010,0
|
|
20231114,183000,1743033430,4010,4010,4010,4010,0
|
|
20231114,182900,1743033430,4010,4010,4010,4010,0
|
|
20231114,182800,1743033430,4010,4010,4010,4010,0
|
|
20231114,182700,1743033430,4010,4010,4010,4010,0
|
|
20231114,182600,1743033430,4010,4010,4010,4010,0
|
|
20231114,182500,1743033430,4010,4010,4010,4010,0
|
|
20231114,182400,1743033430,4010,4010,4010,4010,0
|
|
20231114,182300,1743033430,4010,4010,4010,4010,0
|
|
20231114,182200,1743033430,4010,4010,4010,4010,0
|
|
20231114,182100,1743033430,4010,4010,4010,4010,0
|
|
20231114,182000,1743033430,4010,4010,4010,4010,0
|
|
20231114,181900,1743033430,4010,4010,4010,4010,0
|
|
20231114,181800,1743033430,4010,4010,4010,4010,0
|
|
20231114,181700,1743033430,4010,4010,4010,4010,0
|
|
20231114,181600,1743033430,4010,4010,4010,4010,0
|
|
20231114,181500,1743033430,4010,4010,4010,4010,0
|
|
20231114,181400,1743033430,4010,4010,4010,4010,0
|
|
20231114,181300,1743033430,4010,4010,4010,4010,0
|
|
20231114,181200,1743033430,4010,4010,4010,4010,0
|
|
20231114,181100,1743033430,4010,4010,4010,4010,0
|
|
20231114,181000,1743033430,4010,4010,4010,4010,0
|
|
20231114,180900,1743033430,4010,4010,4010,4010,0
|
|
20231114,180800,1743033430,4010,4010,4010,4010,0
|
|
20231114,180700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,180600,1743033430,4010,4010,4010,4010,0
|
|
20231114,180500,1743033430,4010,4010,4010,4010,0
|
|
20231114,180400,1743033430,4010,4010,4010,4010,0
|
|
20231114,180300,1743033430,4010,4010,4010,4010,0
|
|
20231114,180200,1743033430,4010,4010,4010,4010,0
|
|
20231114,180100,1743033430,4010,4010,4010,4010,0
|
|
20231114,180000,1743033430,4010,4010,4010,4010,0
|
|
20231114,175900,1743033430,4010,4010,4010,4010,0
|
|
20231114,175800,1743033430,4010,4010,4010,4010,0
|
|
20231114,175700,1743033430,4010,4010,4010,4010,0
|
|
20231114,175600,1743033430,4010,4010,4010,4010,0
|
|
20231114,175500,1743033430,4010,4010,4010,4010,0
|
|
20231114,175400,1743033430,4010,4010,4010,4010,0
|
|
20231114,175300,1743033430,4010,4010,4010,4010,0
|
|
20231114,175200,1743033430,4010,4010,4010,4010,0
|
|
20231114,175100,1743033430,4010,4010,4010,4010,0
|
|
20231114,175000,1743033430,4010,4010,4010,4010,0
|
|
20231114,174900,1743033430,4010,4010,4010,4010,0
|
|
20231114,174800,1743033430,4010,4010,4010,4010,0
|
|
20231114,174700,1743033430,4010,4010,4010,4010,0
|
|
20231114,174600,1743033430,4010,4010,4010,4010,0
|
|
20231114,174500,1743033430,4010,4010,4010,4010,0
|
|
20231114,174400,1743033430,4010,4010,4010,4010,0
|
|
20231114,174300,1743033430,4010,4010,4010,4010,0
|
|
20231114,174200,1743033430,4010,4010,4010,4010,0
|
|
20231114,174100,1743033430,4010,4010,4010,4010,0
|
|
20231114,174000,1743033430,4010,4010,4010,4010,0
|
|
20231114,173900,1743033430,4010,4010,4010,4010,0
|
|
20231114,173800,1743033430,4010,4010,4010,4010,0
|
|
20231114,173700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,173600,1743033430,4010,4010,4010,4010,0
|
|
20231114,173500,1743033430,4010,4010,4010,4010,0
|
|
20231114,173400,1743033430,4010,4010,4010,4010,0
|
|
20231114,173300,1743033430,4010,4010,4010,4010,0
|
|
20231114,173200,1743033430,4010,4010,4010,4010,0
|
|
20231114,173100,1743033430,4010,4010,4010,4010,0
|
|
20231114,173000,1743033430,4010,4010,4010,4010,0
|
|
20231114,172900,1743033430,4010,4010,4010,4010,0
|
|
20231114,172800,1743033430,4010,4010,4010,4010,0
|
|
20231114,172700,1743033430,4010,4010,4010,4010,0
|
|
20231114,172600,1743033430,4010,4010,4010,4010,0
|
|
20231114,172500,1743033430,4010,4010,4010,4010,0
|
|
20231114,172400,1743033430,4010,4010,4010,4010,0
|
|
20231114,172300,1743033430,4010,4010,4010,4010,0
|
|
20231114,172200,1743033430,4010,4010,4010,4010,0
|
|
20231114,172100,1743033430,4010,4010,4010,4010,0
|
|
20231114,172000,1743033430,4010,4010,4010,4010,0
|
|
20231114,171900,1743033430,4010,4010,4010,4010,0
|
|
20231114,171800,1743033430,4010,4010,4010,4010,0
|
|
20231114,171700,1743033430,4010,4010,4010,4010,0
|
|
20231114,171600,1743033430,4010,4010,4010,4010,0
|
|
20231114,171500,1743033430,4010,4010,4010,4010,0
|
|
20231114,171400,1743033430,4010,4010,4010,4010,0
|
|
20231114,171300,1743033430,4010,4010,4010,4010,0
|
|
20231114,171200,1743033430,4010,4010,4010,4010,0
|
|
20231114,171100,1743033430,4010,4010,4010,4010,0
|
|
20231114,171000,1743033430,4010,4010,4010,4010,0
|
|
20231114,170900,1743033430,4010,4010,4010,4010,0
|
|
20231114,170800,1743033430,4010,4010,4010,4010,0
|
|
20231114,170700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,170600,1743033430,4010,4010,4010,4010,0
|
|
20231114,170500,1743033430,4010,4010,4010,4010,0
|
|
20231114,170400,1743033430,4010,4010,4010,4010,0
|
|
20231114,170300,1743033430,4010,4010,4010,4010,0
|
|
20231114,170200,1743033430,4010,4010,4010,4010,0
|
|
20231114,170100,1743033430,4010,4010,4010,4010,0
|
|
20231114,170000,1743033430,4010,4010,4010,4010,0
|
|
20231114,165900,1743033430,4010,4010,4010,4010,0
|
|
20231114,165800,1743033430,4010,4010,4010,4010,0
|
|
20231114,165700,1743033430,4010,4010,4010,4010,0
|
|
20231114,165600,1743033430,4010,4010,4010,4010,0
|
|
20231114,165500,1743033430,4010,4010,4010,4010,0
|
|
20231114,165400,1743033430,4010,4010,4010,4010,0
|
|
20231114,165300,1743033430,4010,4010,4010,4010,0
|
|
20231114,165200,1743033430,4010,4010,4010,4010,0
|
|
20231114,165100,1743033430,4010,4010,4010,4010,0
|
|
20231114,165000,1743033430,4010,4010,4010,4010,0
|
|
20231114,164900,1743033430,4010,4010,4010,4010,0
|
|
20231114,164800,1743033430,4010,4010,4010,4010,0
|
|
20231114,164700,1743033430,4010,4010,4010,4010,0
|
|
20231114,164600,1743033430,4010,4010,4010,4010,0
|
|
20231114,164500,1743033430,4010,4010,4010,4010,0
|
|
20231114,164400,1743033430,4010,4010,4010,4010,0
|
|
20231114,164300,1743033430,4010,4010,4010,4010,0
|
|
20231114,164200,1743033430,4010,4010,4010,4010,0
|
|
20231114,164100,1743033430,4010,4010,4010,4010,0
|
|
20231114,164000,1743033430,4010,4010,4010,4010,0
|
|
20231114,163900,1743033430,4010,4010,4010,4010,0
|
|
20231114,163800,1743033430,4010,4010,4010,4010,0
|
|
20231114,163700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,163600,1743033430,4010,4010,4010,4010,0
|
|
20231114,163500,1743033430,4010,4010,4010,4010,0
|
|
20231114,163400,1743033430,4010,4010,4010,4010,0
|
|
20231114,163300,1743033430,4010,4010,4010,4010,0
|
|
20231114,163200,1743033430,4010,4010,4010,4010,0
|
|
20231114,163100,1743033430,4010,4010,4010,4010,0
|
|
20231114,163000,1743033430,4010,4010,4010,4010,0
|
|
20231114,162900,1743033430,4010,4010,4010,4010,0
|
|
20231114,162800,1743033430,4010,4010,4010,4010,0
|
|
20231114,162700,1743033430,4010,4010,4010,4010,0
|
|
20231114,162600,1743033430,4010,4010,4010,4010,0
|
|
20231114,162500,1743033430,4010,4010,4010,4010,0
|
|
20231114,162400,1743033430,4010,4010,4010,4010,0
|
|
20231114,162300,1743033430,4010,4010,4010,4010,0
|
|
20231114,162200,1743033430,4010,4010,4010,4010,0
|
|
20231114,162100,1743033430,4010,4010,4010,4010,0
|
|
20231114,162000,1743033430,4010,4010,4010,4010,0
|
|
20231114,161900,1743033430,4010,4010,4010,4010,0
|
|
20231114,161800,1743033430,4010,4010,4010,4010,0
|
|
20231114,161700,1743033430,4010,4010,4010,4010,0
|
|
20231114,161600,1743033430,4010,4010,4010,4010,0
|
|
20231114,161500,1743033430,4010,4010,4010,4010,0
|
|
20231114,161400,1743033430,4010,4010,4010,4010,0
|
|
20231114,161300,1743033430,4010,4010,4010,4010,0
|
|
20231114,161200,1743033430,4010,4010,4010,4010,0
|
|
20231114,161100,1743033430,4010,4010,4010,4010,0
|
|
20231114,161000,1743033430,4010,4010,4010,4010,0
|
|
20231114,160900,1743033430,4010,4010,4010,4010,0
|
|
20231114,160800,1743033430,4010,4010,4010,4010,0
|
|
20231114,160700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,160600,1743033430,4010,4010,4010,4010,0
|
|
20231114,160500,1743033430,4010,4010,4010,4010,0
|
|
20231114,160400,1743033430,4010,4010,4010,4010,0
|
|
20231114,160300,1743033430,4010,4010,4010,4010,0
|
|
20231114,160200,1743033430,4010,4010,4010,4010,0
|
|
20231114,160100,1743033430,4010,4010,4010,4010,0
|
|
20231114,160000,1743033430,4010,4010,4010,4010,0
|
|
20231114,155900,1743033430,4010,4010,4010,4010,0
|
|
20231114,155800,1743033430,4010,4010,4010,4010,0
|
|
20231114,155700,1743033430,4010,4010,4010,4010,0
|
|
20231114,155600,1743033430,4010,4010,4010,4010,0
|
|
20231114,155500,1743033430,4010,4010,4010,4010,0
|
|
20231114,155400,1743033430,4010,4010,4010,4010,0
|
|
20231114,155300,1743033430,4010,4010,4010,4010,0
|
|
20231114,155200,1743033430,4010,4010,4010,4010,0
|
|
20231114,155100,1743033430,4010,4010,4010,4010,0
|
|
20231114,155000,1743033430,4010,4010,4010,4010,0
|
|
20231114,154900,1743033430,4010,4010,4010,4010,0
|
|
20231114,154800,1743033430,4010,4010,4010,4010,0
|
|
20231114,154700,1743033430,4010,4010,4010,4010,0
|
|
20231114,154600,1743033430,4010,4010,4010,4010,0
|
|
20231114,154500,1743033430,4010,4010,4010,4010,0
|
|
20231114,154400,1743033430,4010,4010,4010,4010,0
|
|
20231114,154300,1743033430,4010,4010,4010,4010,0
|
|
20231114,154200,1743033430,4010,4010,4010,4010,0
|
|
20231114,154100,1743033430,4010,4010,4010,4010,0
|
|
20231114,154000,1743033430,4010,4010,4010,4010,0
|
|
20231114,153900,1743033430,4010,4010,4010,4010,0
|
|
20231114,153800,1743033430,4010,4010,4010,4010,0
|
|
20231114,153700,1743033430,4010,4010,4010,4010,5413
|
|
20231114,153600,1743033430,4010,4010,4010,4010,0
|
|
20231114,153500,1743033430,4010,4010,4010,4010,0
|
|
20231114,153400,1743033430,4010,4010,4010,4010,0
|
|
20231114,153300,1743033430,4010,4010,4010,4010,0
|
|
20231114,153200,1743033430,4010,4010,4010,4010,0
|
|
20231114,153100,1743033430,4010,4010,4010,4010,0
|
|
20231114,153000,1743033430,4010,4010,4010,4010,5413
|
|
20231114,152900,1721327300,3970,3970,3970,3970,0
|
|
20231114,152800,1721327300,3970,3970,3970,3970,0
|
|
20231114,152700,1721327300,3970,3970,3970,3970,0
|
|
20231114,152600,1721327300,3970,3970,3970,3970,0
|
|
20231114,152500,1721327300,3970,3970,3970,3970,0
|
|
20231114,152400,1721327300,3970,3970,3970,3970,0
|
|
20231114,152300,1721327300,3970,3970,3970,3970,0
|
|
20231114,152200,1721327300,3970,3970,3970,3970,0
|
|
20231114,152100,1721327300,3970,3970,3970,3970,0
|
|
20231114,152000,1721327300,3970,3970,3970,3970,0
|
|
20231114,151900,1721327300,3970,3970,3975,3970,2504
|
|
20231114,151800,1711381835,3970,3975,3975,3965,1343
|
|
20231114,151700,1706048885,3975,3985,3985,3975,1045
|
|
20231114,151600,1701889780,3980,3985,3985,3980,2295
|
|
20231114,151500,1692745710,3985,3970,3985,3970,913
|
|
20231114,151400,1689109305,3970,3970,3980,3970,667
|
|
20231114,151300,1686458815,3970,3980,3980,3970,2307
|
|
20231114,151200,1677283245,3980,3975,3980,3975,844
|
|
20231114,151100,1673925280,3975,3980,3980,3975,731
|
|
20231114,151000,1671017815,3975,3970,3975,3970,1197
|
|
20231114,150900,1666260505,3970,3975,3975,3970,2455
|
|
20231114,150800,1656506075,3975,3970,3975,3970,2425
|
|
20231114,150700,1646871075,3970,3970,3970,3970,949
|
|
20231114,150600,1643103545,3970,3965,3970,3965,615
|
|
20231114,150500,1640664495,3970,3970,3970,3970,2692
|
|
20231114,150400,1629977255,3970,3975,3980,3970,2258
|
|
20231114,150300,1621004930,3975,3975,3975,3970,1953
|
|
20231114,150200,1613242255,3960,3970,3970,3960,3990
|
|
20231114,150100,1597418525,3970,3955,3970,3950,5662
|
|
20231114,150000,1575019555,3950,3950,3950,3950,2550
|
|
20231114,145900,1564947055,3950,3935,3950,3935,1862
|
|
20231114,145800,1557615765,3940,3940,3940,3940,1000
|
|
20231114,145700,1553675765,3945,3945,3945,3945,1000
|
|
20231114,145600,1549730765,3950,3950,3950,3950,1
|
|
20231114,145500,1549726815,3945,3945,3945,3945,30
|
|
20231114,145400,1549608465,3950,3950,3950,3950,0
|
|
20231114,145300,1549608465,3950,3945,3950,3945,1293
|
|
20231114,145200,1544503615,3940,3940,3940,3935,2282
|
|
20231114,145100,1535513230,3955,3955,3955,3955,0
|
|
20231114,145000,1535513230,3955,3955,3955,3955,0
|
|
20231114,144900,1535513230,3955,3955,3955,3955,0
|
|
20231114,144800,1535513230,3955,3955,3955,3955,0
|
|
20231114,144700,1535513230,3955,3950,3955,3940,1341
|
|
20231114,144600,1530224340,3955,3950,3955,3940,1217
|
|
20231114,144500,1525414355,3950,3950,3950,3940,16191
|
|
20231114,144400,1461604885,3955,3950,3955,3950,1330
|
|
20231114,144300,1456349405,3945,3930,3945,3930,999
|
|
20231114,144200,1452408380,3930,3940,3940,3930,8427
|
|
20231114,144100,1419283125,3950,3945,3950,3945,114
|
|
20231114,144000,1418833250,3945,3960,3960,3945,1402
|
|
20231114,143900,1413288595,3965,3960,3965,3960,930
|
|
20231114,143800,1409605270,3960,3960,3960,3960,25
|
|
20231114,143700,1409506270,3965,3960,3970,3960,508
|
|
20231114,143600,1407490210,3960,3945,3960,3945,183
|
|
20231114,143500,1406766050,3950,3945,3950,3945,16
|
|
20231114,143400,1406702925,3950,3950,3950,3950,15
|
|
20231114,143300,1406643675,3955,3950,3955,3950,419
|
|
20231114,143200,1404988620,3950,3950,3950,3950,7
|
|
20231114,143100,1404960970,3955,3955,3955,3955,1
|
|
20231114,143000,1404957015,3950,3950,3950,3950,1
|
|
20231114,142900,1404953065,3945,3945,3945,3945,94
|
|
20231114,142800,1404582235,3945,3945,3945,3945,15
|
|
20231114,142700,1404523060,3945,3945,3945,3945,9
|
|
20231114,142600,1404487555,3935,3940,3945,3935,669
|
|
20231114,142500,1401852655,3945,3965,3965,3945,1045
|
|
20231114,142400,1397725260,3965,3965,3965,3965,1016
|
|
20231114,142300,1393696820,3965,3970,3970,3965,15
|
|
20231114,142200,1393637310,3970,3970,3970,3970,9
|
|
20231114,142100,1393601580,3950,3965,3965,3950,1053
|
|
20231114,142000,1389441970,3965,3970,3970,3965,225
|
|
20231114,141900,1388548880,3965,3965,3965,3965,15
|
|
20231114,141800,1388489405,3965,3965,3965,3965,7
|
|
20231114,141700,1388461650,3965,3970,3970,3960,53
|
|
20231114,141600,1388251455,3975,3970,3975,3970,15
|
|
20231114,141500,1388191840,3975,3975,3975,3975,16
|
|
20231114,141400,1388128240,3975,3975,3975,3965,1559
|
|
20231114,141300,1381936645,3980,3980,3980,3980,16
|
|
20231114,141200,1381872965,3980,3975,3980,3955,1781
|
|
20231114,141100,1374814740,3975,3995,3995,3960,5498
|
|
20231114,141000,1352924615,3990,3965,4000,3965,10395
|
|
20231114,140900,1311501335,3965,3960,3965,3960,473
|
|
20231114,140800,1309626010,3960,3960,3960,3955,1064
|
|
20231114,140700,1305415100,3960,3955,3960,3955,706
|
|
20231114,140600,1302622800,3955,3960,3960,3955,155
|
|
20231114,140500,1302009715,3960,3940,3960,3940,1163
|
|
20231114,140400,1297420565,3940,3950,3950,3930,1766
|
|
20231114,140300,1290469635,3950,3950,3950,3950,15
|
|
20231114,140200,1290410385,3950,3975,3980,3945,2439
|
|
20231114,140100,1280736955,3970,3975,3975,3955,4393
|
|
20231114,140000,1263318870,3975,3975,3980,3965,808
|
|
20231114,135900,1260108120,3980,4010,4015,3970,5542
|
|
20231114,135800,1237990660,4010,3985,4010,3985,8716
|
|
20231114,135700,1203132965,3980,3975,4000,3975,23715
|
|
20231114,135600,1108508245,3970,3950,3970,3950,4189
|
|
20231114,135500,1091898845,3955,3940,3955,3940,975
|
|
20231114,135400,1088046630,3940,3940,3940,3940,0
|
|
20231114,135300,1088046630,3940,3940,3940,3940,809
|
|
20231114,135200,1084859170,3940,3940,3940,3935,835
|
|
20231114,135100,1081572810,3940,3935,3940,3930,611
|
|
20231114,135000,1079169015,3930,3935,3950,3930,13710
|
|
20231114,134900,1025204620,3930,3900,3930,3900,10011
|
|
20231114,134800,985939005,3900,3895,3900,3895,50
|
|
20231114,134700,985744010,3890,3890,3890,3890,100
|
|
20231114,134600,985355010,3890,3905,3905,3890,391
|
|
20231114,134500,983830135,3900,3890,3900,3885,9164
|
|
20231114,134400,948110815,3890,3885,3895,3885,3506
|
|
20231114,134300,934479920,3885,3885,3885,3885,59
|
|
20231114,134200,934250705,3885,3885,3885,3885,598
|
|
20231114,134100,931927475,3900,3890,3900,3890,11649
|
|
20231114,134000,886562205,3880,3880,3890,3880,1151
|
|
20231114,133900,882092640,3880,3870,3885,3865,9009
|
|
20231114,133800,847157660,3870,3870,3870,3870,0
|
|
20231114,133700,847157660,3870,3860,3870,3860,829
|
|
20231114,133600,843949530,3860,3860,3860,3860,100
|
|
20231114,133500,843563530,3860,3860,3860,3860,618
|
|
20231114,133400,841178050,3860,3865,3865,3860,2297
|
|
20231114,133300,832305145,3865,3870,3870,3865,905
|
|
20231114,133200,828807095,3870,3870,3870,3870,0
|
|
20231114,133100,828807095,3870,3870,3870,3870,0
|
|
20231114,133000,828807095,3870,3855,3870,3855,10000
|
|
20231114,132900,790157220,3850,3850,3850,3850,700
|
|
20231114,132800,787462220,3850,3850,3850,3850,0
|
|
20231114,132700,787462220,3850,3850,3850,3850,5680
|
|
20231114,132600,765594220,3850,3855,3855,3850,4649
|
|
20231114,132500,747693965,3860,3860,3860,3860,3649
|
|
20231114,132400,733608825,3860,3860,3860,3860,0
|
|
20231114,132300,733608825,3860,3860,3860,3860,10
|
|
20231114,132200,733570225,3855,3855,3855,3855,0
|
|
20231114,132100,733570225,3855,3855,3855,3855,2899
|
|
20231114,132000,722394580,3855,3850,3855,3850,2
|
|
20231114,131900,722386875,3850,3850,3850,3850,0
|
|
20231114,131800,722386875,3850,3850,3850,3850,0
|
|
20231114,131700,722386875,3850,3850,3850,3850,0
|
|
20231114,131600,722386875,3850,3850,3850,3850,2068
|
|
20231114,131500,714425075,3840,3840,3840,3840,1
|
|
20231114,131400,714421235,3850,3850,3850,3850,0
|
|
20231114,131300,714421235,3850,3850,3850,3850,0
|
|
20231114,131200,714421235,3850,3850,3850,3850,1200
|
|
20231114,131100,709801235,3850,3850,3850,3850,363
|
|
20231114,131000,708403685,3850,3850,3850,3850,50
|
|
20231114,130900,708211185,3845,3830,3845,3830,3513
|
|
20231114,130800,694724705,3840,3830,3840,3830,2
|
|
20231114,130700,694717035,3830,3830,3830,3830,0
|
|
20231114,130600,694717035,3830,3835,3835,3830,2501
|
|
20231114,130500,685135765,3840,3850,3850,3840,5000
|
|
20231114,130400,665914875,3850,3850,3850,3850,0
|
|
20231114,130300,665914875,3850,3850,3850,3850,0
|
|
20231114,130200,665914875,3850,3850,3850,3850,7
|
|
20231114,130100,665887925,3855,3860,3860,3855,588
|
|
20231114,130000,663618255,3855,3855,3855,3855,0
|
|
20231114,125900,663618255,3855,3855,3855,3855,173
|
|
20231114,125800,662951340,3850,3850,3850,3850,8
|
|
20231114,125700,662920540,3860,3860,3860,3860,0
|
|
20231114,125600,662920540,3860,3860,3860,3860,0
|
|
20231114,125500,662920540,3860,3860,3860,3860,0
|
|
20231114,125400,662920540,3860,3860,3860,3860,0
|
|
20231114,125300,662920540,3860,3860,3860,3860,0
|
|
20231114,125200,662920540,3860,3860,3860,3860,0
|
|
20231114,125100,662920540,3860,3860,3860,3860,663
|
|
20231114,125000,660361360,3860,3860,3860,3860,0
|
|
20231114,124900,660361360,3860,3860,3860,3860,0
|
|
20231114,124800,660361360,3860,3860,3860,3860,233
|
|
20231114,124700,659461980,3860,3860,3860,3860,0
|
|
20231114,124600,659461980,3860,3860,3860,3860,200
|
|
20231114,124500,658689980,3860,3860,3860,3860,0
|
|
20231114,124400,658689980,3860,3860,3860,3860,0
|
|
20231114,124300,658689980,3860,3830,3860,3830,7739
|
|
20231114,124200,628897945,3830,3820,3830,3820,51
|
|
20231114,124100,628703115,3820,3820,3820,3820,0
|
|
20231114,124000,628703115,3820,3820,3820,3820,1282
|
|
20231114,123900,623805875,3820,3820,3820,3820,0
|
|
20231114,123800,623805875,3820,3820,3820,3820,0
|
|
20231114,123700,623805875,3820,3820,3820,3820,300
|
|
20231114,123600,622659875,3835,3835,3835,3835,10
|
|
20231114,123500,622621525,3835,3835,3835,3835,1
|
|
20231114,123400,622617690,3835,3835,3835,3835,0
|
|
20231114,123300,622617690,3835,3835,3835,3835,30
|
|
20231114,123200,622502640,3835,3835,3835,3835,0
|
|
20231114,123100,622502640,3835,3835,3835,3835,0
|
|
20231114,123000,622502640,3835,3835,3835,3835,0
|
|
20231114,122900,622502640,3835,3835,3835,3835,0
|
|
20231114,122800,622502640,3835,3835,3835,3835,0
|
|
20231114,122700,622502640,3835,3835,3835,3835,0
|
|
20231114,122600,622502640,3835,3835,3835,3835,742
|
|
20231114,122500,619657070,3830,3830,3830,3830,0
|
|
20231114,122400,619657070,3830,3830,3830,3830,1619
|
|
20231114,122300,613456300,3825,3825,3825,3825,869
|
|
20231114,122200,610132375,3825,3825,3825,3825,0
|
|
20231114,122100,610132375,3825,3825,3825,3825,0
|
|
20231114,122000,610132375,3825,3825,3825,3825,0
|
|
20231114,121900,610132375,3825,3825,3825,3825,197
|
|
20231114,121800,609378850,3825,3825,3825,3825,0
|
|
20231114,121700,609378850,3825,3825,3825,3825,0
|
|
20231114,121600,609378850,3825,3825,3825,3825,0
|
|
20231114,121500,609378850,3825,3825,3825,3825,50
|
|
20231114,121400,609187600,3825,3825,3825,3825,0
|
|
20231114,121300,609187600,3825,3825,3825,3825,0
|
|
20231114,121200,609187600,3825,3825,3825,3825,0
|
|
20231114,121100,609187600,3825,3825,3825,3825,0
|
|
20231114,121000,609187600,3825,3825,3825,3825,0
|
|
20231114,120900,609187600,3825,3825,3825,3825,0
|
|
20231114,120800,609187600,3825,3825,3825,3825,0
|
|
20231114,120700,609187600,3825,3825,3825,3825,0
|
|
20231114,120600,609187600,3825,3830,3830,3825,11
|
|
20231114,120500,609145475,3830,3830,3830,3825,2757
|
|
20231114,120400,598599250,3830,3830,3830,3830,0
|
|
20231114,120300,598599250,3830,3830,3830,3830,0
|
|
20231114,120200,598599250,3830,3830,3830,3830,0
|
|
20231114,120100,598599250,3830,3830,3830,3830,1206
|
|
20231114,120000,593980270,3825,3825,3825,3825,0
|
|
20231114,115900,593980270,3825,3825,3825,3825,200
|
|
20231114,115800,593215270,3830,3830,3830,3830,1
|
|
20231114,115700,593211440,3825,3825,3825,3825,45
|
|
20231114,115600,593039315,3825,3825,3825,3825,0
|
|
20231114,115500,593039315,3825,3825,3825,3825,0
|
|
20231114,115400,593039315,3825,3825,3825,3825,40
|
|
20231114,115300,592886315,3825,3825,3825,3825,1
|
|
20231114,115200,592882490,3815,3815,3815,3815,0
|
|
20231114,115100,592882490,3815,3815,3815,3815,0
|
|
20231114,115000,592882490,3815,3815,3815,3815,0
|
|
20231114,114900,592882490,3815,3815,3815,3815,0
|
|
20231114,114800,592882490,3815,3815,3815,3815,0
|
|
20231114,114700,592882490,3815,3815,3815,3815,0
|
|
20231114,114600,592882490,3815,3815,3815,3815,0
|
|
20231114,114500,592882490,3815,3815,3815,3815,0
|
|
20231114,114400,592882490,3815,3815,3815,3815,4
|
|
20231114,114300,592867230,3820,3820,3820,3820,0
|
|
20231114,114200,592867230,3820,3820,3820,3820,0
|
|
20231114,114100,592867230,3820,3820,3820,3820,0
|
|
20231114,114000,592867230,3820,3820,3820,3820,0
|
|
20231114,113900,592867230,3820,3820,3820,3820,0
|
|
20231114,113800,592867230,3820,3820,3820,3820,0
|
|
20231114,113700,592867230,3820,3820,3820,3820,0
|
|
20231114,113600,592867230,3820,3820,3820,3820,0
|
|
20231114,113500,592867230,3820,3820,3820,3820,0
|
|
20231114,113400,592867230,3820,3815,3820,3815,1256
|
|
20231114,113300,588073670,3815,3815,3815,3815,0
|
|
20231114,113200,588073670,3815,3815,3815,3815,0
|
|
20231114,113100,588073670,3815,3815,3815,3815,0
|
|
20231114,113000,588073670,3815,3815,3815,3815,5
|
|
20231114,112900,588054595,3820,3820,3820,3820,0
|
|
20231114,112800,588054595,3820,3820,3820,3820,0
|
|
20231114,112700,588054595,3820,3820,3820,3820,71
|
|
20231114,112600,587783375,3820,3820,3820,3820,0
|
|
20231114,112500,587783375,3820,3820,3820,3820,0
|
|
20231114,112400,587783375,3820,3820,3820,3820,0
|
|
20231114,112300,587783375,3820,3820,3820,3820,0
|
|
20231114,112200,587783375,3820,3820,3820,3820,1
|
|
20231114,112100,587779555,3810,3810,3810,3810,0
|
|
20231114,112000,587779555,3810,3810,3810,3810,0
|
|
20231114,111900,587779555,3810,3810,3810,3810,0
|
|
20231114,111800,587779555,3810,3810,3810,3810,10
|
|
20231114,111700,587741455,3810,3810,3810,3810,0
|
|
20231114,111600,587741455,3810,3810,3810,3810,0
|
|
20231114,111500,587741455,3810,3810,3810,3810,0
|
|
20231114,111400,587741455,3810,3810,3810,3810,521
|
|
20231114,111300,585756445,3810,3810,3810,3810,200
|
|
20231114,111200,584994445,3830,3830,3830,3830,34
|
|
20231114,111100,584864225,3830,3830,3830,3830,24
|
|
20231114,111000,584772305,3830,3820,3830,3820,1068
|
|
20231114,110900,580690545,3815,3815,3815,3815,866
|
|
20231114,110800,577386755,3825,3825,3825,3825,1000
|
|
20231114,110700,573561755,3825,3825,3825,3825,0
|
|
20231114,110600,573561755,3825,3825,3825,3825,0
|
|
20231114,110500,573561755,3825,3825,3825,3825,2210
|
|
20231114,110400,565108505,3820,3820,3820,3820,200
|
|
20231114,110300,564344505,3820,3820,3820,3820,0
|
|
20231114,110200,564344505,3820,3825,3825,3820,556
|
|
20231114,110100,562220435,3825,3825,3825,3825,0
|
|
20231114,110000,562220435,3825,3825,3825,3825,0
|
|
20231114,105900,562220435,3825,3825,3825,3825,0
|
|
20231114,105800,562220435,3825,3825,3825,3825,0
|
|
20231114,105700,562220435,3825,3825,3825,3825,0
|
|
20231114,105600,562220435,3825,3825,3825,3825,0
|
|
20231114,105500,562220435,3825,3825,3825,3825,157
|
|
20231114,105400,561619910,3835,3835,3835,3835,45
|
|
20231114,105300,561447335,3835,3835,3835,3835,1
|
|
20231114,105200,561443500,3835,3835,3835,3835,12
|
|
20231114,105100,561397480,3830,3825,3830,3825,1287
|
|
20231114,105000,556469230,3825,3825,3825,3825,30
|
|
20231114,104900,556354480,3820,3820,3820,3820,0
|
|
20231114,104800,556354480,3820,3820,3820,3820,434
|
|
20231114,104700,554696600,3820,3830,3830,3820,2600
|
|
20231114,104600,544762800,3830,3830,3830,3830,305
|
|
20231114,104500,543594650,3830,3830,3830,3830,0
|
|
20231114,104400,543594650,3830,3830,3830,3830,201
|
|
20231114,104300,542824820,3830,3835,3835,3830,2439
|
|
20231114,104200,533481255,3840,3840,3840,3840,0
|
|
20231114,104100,533481255,3840,3840,3840,3840,0
|
|
20231114,104000,533481255,3840,3840,3840,3840,0
|
|
20231114,103900,533481255,3840,3840,3840,3840,0
|
|
20231114,103800,533481255,3840,3840,3840,3840,0
|
|
20231114,103700,533481255,3840,3850,3850,3840,92
|
|
20231114,103600,533127875,3850,3850,3850,3850,5
|
|
20231114,103500,533108625,3850,3850,3850,3850,0
|
|
20231114,103400,533108625,3850,3850,3850,3850,0
|
|
20231114,103300,533108625,3850,3850,3850,3850,0
|
|
20231114,103200,533108625,3850,3850,3850,3850,1034
|
|
20231114,103100,529127725,3845,3845,3845,3845,50
|
|
20231114,103000,528935475,3840,3845,3845,3840,2561
|
|
20231114,102900,519101150,3845,3845,3845,3845,683
|
|
20231114,102800,516475015,3850,3850,3850,3850,0
|
|
20231114,102700,516475015,3850,3850,3850,3850,0
|
|
20231114,102600,516475015,3850,3850,3850,3850,0
|
|
20231114,102500,516475015,3850,3850,3850,3850,0
|
|
20231114,102400,516475015,3850,3850,3850,3850,0
|
|
20231114,102300,516475015,3850,3850,3850,3850,2060
|
|
20231114,102200,508544015,3845,3845,3845,3845,0
|
|
20231114,102100,508544015,3845,3845,3845,3845,100
|
|
20231114,102000,508159515,3850,3850,3850,3850,0
|
|
20231114,101900,508159515,3850,3850,3850,3850,1256
|
|
20231114,101800,503323915,3850,3840,3850,3840,1722
|
|
20231114,101700,496697195,3845,3845,3845,3845,2288
|
|
20231114,101600,487899835,3845,3850,3850,3845,1356
|
|
20231114,101500,482681735,3845,3845,3845,3845,10
|
|
20231114,101400,482643285,3845,3845,3845,3845,2182
|
|
20231114,101300,474253495,3840,3840,3840,3840,0
|
|
20231114,101200,474253495,3840,3840,3840,3840,0
|
|
20231114,101100,474253495,3840,3835,3840,3835,1481
|
|
20231114,101000,468567130,3835,3835,3835,3835,0
|
|
20231114,100900,468567130,3835,3835,3840,3825,2520
|
|
20231114,100800,458914555,3835,3835,3835,3835,0
|
|
20231114,100700,458914555,3835,3835,3835,3835,0
|
|
20231114,100600,458914555,3835,3835,3835,3835,0
|
|
20231114,100500,458914555,3835,3835,3835,3835,0
|
|
20231114,100400,458914555,3835,3835,3835,3835,582
|
|
20231114,100300,456682585,3835,3835,3835,3835,600
|
|
20231114,100200,454381585,3840,3840,3840,3840,0
|
|
20231114,100100,454381585,3840,3840,3840,3840,1
|
|
20231114,100000,454377745,3835,3840,3840,3820,3297
|
|
20231114,095900,441753150,3840,3845,3845,3840,947
|
|
20231114,095800,438116170,3850,3850,3850,3850,59
|
|
20231114,095700,437889020,3850,3860,3860,3850,246
|
|
20231114,095600,436941460,3860,3860,3860,3860,0
|
|
20231114,095500,436941460,3860,3845,3860,3845,2001
|
|
20231114,095400,429247600,3850,3855,3860,3850,3605
|
|
20231114,095300,415334600,3855,3855,3855,3855,100
|
|
20231114,095200,414949100,3840,3845,3855,3840,10472
|
|
20231114,095100,374638010,3830,3830,3830,3830,0
|
|
20231114,095000,374638010,3830,3820,3850,3820,18001
|
|
20231114,094900,305588715,3815,3815,3815,3815,0
|
|
20231114,094800,305588715,3815,3815,3815,3815,0
|
|
20231114,094700,305588715,3815,3815,3815,3815,258
|
|
20231114,094600,304604445,3825,3825,3825,3825,0
|
|
20231114,094500,304604445,3825,3825,3825,3825,0
|
|
20231114,094400,304604445,3825,3825,3825,3825,30
|
|
20231114,094300,304489695,3825,3825,3825,3825,326
|
|
20231114,094200,303242745,3820,3820,3820,3820,715
|
|
20231114,094100,300511445,3825,3825,3825,3825,0
|
|
20231114,094000,300511445,3825,3825,3825,3825,0
|
|
20231114,093900,300511445,3825,3825,3825,3825,38
|
|
20231114,093800,300366095,3825,3825,3825,3825,2
|
|
20231114,093700,300358445,3825,3820,3825,3820,3058
|
|
20231114,093600,288671690,3820,3815,3820,3815,1360
|
|
20231114,093500,283479965,3815,3815,3815,3815,416
|
|
20231114,093400,281892925,3810,3820,3820,3810,1051
|
|
20231114,093300,277888605,3825,3830,3830,3825,2
|
|
20231114,093200,277880950,3830,3830,3830,3830,2010
|
|
20231114,093100,270182650,3825,3810,3825,3810,18140
|
|
20231114,093000,200985500,3810,3810,3810,3805,295
|
|
20231114,092900,199863010,3810,3805,3815,3805,6198
|
|
20231114,092800,176257965,3800,3800,3800,3800,3534
|
|
20231114,092700,162828765,3800,3790,3800,3790,3973
|
|
20231114,092600,147753475,3790,3790,3790,3790,250
|
|
20231114,092500,146805975,3800,3800,3800,3800,44
|
|
20231114,092400,146638775,3800,3800,3800,3800,0
|
|
20231114,092300,146638775,3800,3800,3800,3800,0
|
|
20231114,092200,146638775,3800,3790,3805,3790,9543
|
|
20231114,092100,110461210,3790,3790,3790,3790,1025
|
|
20231114,092000,106576460,3805,3805,3805,3805,1722
|
|
20231114,091900,100024250,3805,3790,3805,3790,2819
|
|
20231114,091800,89320545,3785,3785,3785,3785,2
|
|
20231114,091700,89312975,3790,3790,3790,3790,0
|
|
20231114,091600,89312975,3790,3790,3790,3790,501
|
|
20231114,091500,87414185,3795,3800,3800,3795,158
|
|
20231114,091400,86814550,3805,3795,3805,3795,521
|
|
20231114,091300,84834225,3795,3795,3795,3795,249
|
|
20231114,091200,83889270,3805,3795,3805,3795,357
|
|
20231114,091100,82533955,3800,3810,3810,3800,29
|
|
20231114,091000,82423705,3810,3800,3810,3800,1928
|
|
20231114,090900,75084020,3800,3800,3805,3800,2080
|
|
20231114,090800,67173590,3810,3815,3815,3800,990
|
|
20231114,090700,63399170,3815,3815,3815,3815,68
|
|
20231114,090600,63139750,3810,3795,3815,3795,2575
|
|
20231114,090500,53333435,3785,3765,3790,3765,192
|
|
20231114,090400,52606710,3785,3800,3800,3710,6210
|
|
20231114,090300,29190340,3800,3775,3800,3775,1708
|
|
20231114,090200,22710720,3775,3770,3775,3765,764
|
|
20231114,090100,19831670,3770,3740,3770,3740,3288
|
|
20231114,090000,7493560,3715,3700,3720,3700,2024
|