581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,183700,4169508390,7030,7030,7030,7030,0
|
|
20231102,183600,4169508390,7030,7030,7030,7030,0
|
|
20231102,183500,4169508390,7030,7030,7030,7030,0
|
|
20231102,183400,4169508390,7030,7030,7030,7030,0
|
|
20231102,183300,4169508390,7030,7030,7030,7030,0
|
|
20231102,183200,4169508390,7030,7030,7030,7030,0
|
|
20231102,183100,4169508390,7030,7030,7030,7030,0
|
|
20231102,183000,4169508390,7030,7030,7030,7030,0
|
|
20231102,182900,4169508390,7030,7030,7030,7030,0
|
|
20231102,182800,4169508390,7030,7030,7030,7030,0
|
|
20231102,182700,4169508390,7030,7030,7030,7030,0
|
|
20231102,182600,4169508390,7030,7030,7030,7030,0
|
|
20231102,182500,4169508390,7030,7030,7030,7030,0
|
|
20231102,182400,4169508390,7030,7030,7030,7030,0
|
|
20231102,182300,4169508390,7030,7030,7030,7030,0
|
|
20231102,182200,4169508390,7030,7030,7030,7030,0
|
|
20231102,182100,4169508390,7030,7030,7030,7030,0
|
|
20231102,182000,4169508390,7030,7030,7030,7030,0
|
|
20231102,181900,4169508390,7030,7030,7030,7030,0
|
|
20231102,181800,4169508390,7030,7030,7030,7030,0
|
|
20231102,181700,4169508390,7030,7030,7030,7030,0
|
|
20231102,181600,4169508390,7030,7030,7030,7030,0
|
|
20231102,181500,4169508390,7030,7030,7030,7030,0
|
|
20231102,181400,4169508390,7030,7030,7030,7030,0
|
|
20231102,181300,4169508390,7030,7030,7030,7030,0
|
|
20231102,181200,4169508390,7030,7030,7030,7030,0
|
|
20231102,181100,4169508390,7030,7030,7030,7030,0
|
|
20231102,181000,4169508390,7030,7030,7030,7030,0
|
|
20231102,180900,4169508390,7030,7030,7030,7030,0
|
|
20231102,180800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,180700,4169508390,7030,7030,7030,7030,0
|
|
20231102,180600,4169508390,7030,7030,7030,7030,0
|
|
20231102,180500,4169508390,7030,7030,7030,7030,0
|
|
20231102,180400,4169508390,7030,7030,7030,7030,0
|
|
20231102,180300,4169508390,7030,7030,7030,7030,0
|
|
20231102,180200,4169508390,7030,7030,7030,7030,0
|
|
20231102,180100,4169508390,7030,7030,7030,7030,0
|
|
20231102,180000,4169508390,7030,7030,7030,7030,0
|
|
20231102,175900,4169508390,7030,7030,7030,7030,0
|
|
20231102,175800,4169508390,7030,7030,7030,7030,0
|
|
20231102,175700,4169508390,7030,7030,7030,7030,0
|
|
20231102,175600,4169508390,7030,7030,7030,7030,0
|
|
20231102,175500,4169508390,7030,7030,7030,7030,0
|
|
20231102,175400,4169508390,7030,7030,7030,7030,0
|
|
20231102,175300,4169508390,7030,7030,7030,7030,0
|
|
20231102,175200,4169508390,7030,7030,7030,7030,0
|
|
20231102,175100,4169508390,7030,7030,7030,7030,0
|
|
20231102,175000,4169508390,7030,7030,7030,7030,0
|
|
20231102,174900,4169508390,7030,7030,7030,7030,0
|
|
20231102,174800,4169508390,7030,7030,7030,7030,0
|
|
20231102,174700,4169508390,7030,7030,7030,7030,0
|
|
20231102,174600,4169508390,7030,7030,7030,7030,0
|
|
20231102,174500,4169508390,7030,7030,7030,7030,0
|
|
20231102,174400,4169508390,7030,7030,7030,7030,0
|
|
20231102,174300,4169508390,7030,7030,7030,7030,0
|
|
20231102,174200,4169508390,7030,7030,7030,7030,0
|
|
20231102,174100,4169508390,7030,7030,7030,7030,0
|
|
20231102,174000,4169508390,7030,7030,7030,7030,0
|
|
20231102,173900,4169508390,7030,7030,7030,7030,0
|
|
20231102,173800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,173700,4169508390,7030,7030,7030,7030,0
|
|
20231102,173600,4169508390,7030,7030,7030,7030,0
|
|
20231102,173500,4169508390,7030,7030,7030,7030,0
|
|
20231102,173400,4169508390,7030,7030,7030,7030,0
|
|
20231102,173300,4169508390,7030,7030,7030,7030,0
|
|
20231102,173200,4169508390,7030,7030,7030,7030,0
|
|
20231102,173100,4169508390,7030,7030,7030,7030,0
|
|
20231102,173000,4169508390,7030,7030,7030,7030,0
|
|
20231102,172900,4169508390,7030,7030,7030,7030,0
|
|
20231102,172800,4169508390,7030,7030,7030,7030,0
|
|
20231102,172700,4169508390,7030,7030,7030,7030,0
|
|
20231102,172600,4169508390,7030,7030,7030,7030,0
|
|
20231102,172500,4169508390,7030,7030,7030,7030,0
|
|
20231102,172400,4169508390,7030,7030,7030,7030,0
|
|
20231102,172300,4169508390,7030,7030,7030,7030,0
|
|
20231102,172200,4169508390,7030,7030,7030,7030,0
|
|
20231102,172100,4169508390,7030,7030,7030,7030,0
|
|
20231102,172000,4169508390,7030,7030,7030,7030,0
|
|
20231102,171900,4169508390,7030,7030,7030,7030,0
|
|
20231102,171800,4169508390,7030,7030,7030,7030,0
|
|
20231102,171700,4169508390,7030,7030,7030,7030,0
|
|
20231102,171600,4169508390,7030,7030,7030,7030,0
|
|
20231102,171500,4169508390,7030,7030,7030,7030,0
|
|
20231102,171400,4169508390,7030,7030,7030,7030,0
|
|
20231102,171300,4169508390,7030,7030,7030,7030,0
|
|
20231102,171200,4169508390,7030,7030,7030,7030,0
|
|
20231102,171100,4169508390,7030,7030,7030,7030,0
|
|
20231102,171000,4169508390,7030,7030,7030,7030,0
|
|
20231102,170900,4169508390,7030,7030,7030,7030,0
|
|
20231102,170800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,170700,4169508390,7030,7030,7030,7030,0
|
|
20231102,170600,4169508390,7030,7030,7030,7030,0
|
|
20231102,170500,4169508390,7030,7030,7030,7030,0
|
|
20231102,170400,4169508390,7030,7030,7030,7030,0
|
|
20231102,170300,4169508390,7030,7030,7030,7030,0
|
|
20231102,170200,4169508390,7030,7030,7030,7030,0
|
|
20231102,170100,4169508390,7030,7030,7030,7030,0
|
|
20231102,170000,4169508390,7030,7030,7030,7030,0
|
|
20231102,165900,4169508390,7030,7030,7030,7030,0
|
|
20231102,165800,4169508390,7030,7030,7030,7030,0
|
|
20231102,165700,4169508390,7030,7030,7030,7030,0
|
|
20231102,165600,4169508390,7030,7030,7030,7030,0
|
|
20231102,165500,4169508390,7030,7030,7030,7030,0
|
|
20231102,165400,4169508390,7030,7030,7030,7030,0
|
|
20231102,165300,4169508390,7030,7030,7030,7030,0
|
|
20231102,165200,4169508390,7030,7030,7030,7030,0
|
|
20231102,165100,4169508390,7030,7030,7030,7030,0
|
|
20231102,165000,4169508390,7030,7030,7030,7030,0
|
|
20231102,164900,4169508390,7030,7030,7030,7030,0
|
|
20231102,164800,4169508390,7030,7030,7030,7030,0
|
|
20231102,164700,4169508390,7030,7030,7030,7030,0
|
|
20231102,164600,4169508390,7030,7030,7030,7030,0
|
|
20231102,164500,4169508390,7030,7030,7030,7030,0
|
|
20231102,164400,4169508390,7030,7030,7030,7030,0
|
|
20231102,164300,4169508390,7030,7030,7030,7030,0
|
|
20231102,164200,4169508390,7030,7030,7030,7030,0
|
|
20231102,164100,4169508390,7030,7030,7030,7030,0
|
|
20231102,164000,4169508390,7030,7030,7030,7030,0
|
|
20231102,163900,4169508390,7030,7030,7030,7030,0
|
|
20231102,163800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,163700,4169508390,7030,7030,7030,7030,0
|
|
20231102,163600,4169508390,7030,7030,7030,7030,0
|
|
20231102,163500,4169508390,7030,7030,7030,7030,0
|
|
20231102,163400,4169508390,7030,7030,7030,7030,0
|
|
20231102,163300,4169508390,7030,7030,7030,7030,0
|
|
20231102,163200,4169508390,7030,7030,7030,7030,0
|
|
20231102,163100,4169508390,7030,7030,7030,7030,0
|
|
20231102,163000,4169508390,7030,7030,7030,7030,0
|
|
20231102,162900,4169508390,7030,7030,7030,7030,0
|
|
20231102,162800,4169508390,7030,7030,7030,7030,0
|
|
20231102,162700,4169508390,7030,7030,7030,7030,0
|
|
20231102,162600,4169508390,7030,7030,7030,7030,0
|
|
20231102,162500,4169508390,7030,7030,7030,7030,0
|
|
20231102,162400,4169508390,7030,7030,7030,7030,0
|
|
20231102,162300,4169508390,7030,7030,7030,7030,0
|
|
20231102,162200,4169508390,7030,7030,7030,7030,0
|
|
20231102,162100,4169508390,7030,7030,7030,7030,0
|
|
20231102,162000,4169508390,7030,7030,7030,7030,0
|
|
20231102,161900,4169508390,7030,7030,7030,7030,0
|
|
20231102,161800,4169508390,7030,7030,7030,7030,0
|
|
20231102,161700,4169508390,7030,7030,7030,7030,0
|
|
20231102,161600,4169508390,7030,7030,7030,7030,0
|
|
20231102,161500,4169508390,7030,7030,7030,7030,0
|
|
20231102,161400,4169508390,7030,7030,7030,7030,0
|
|
20231102,161300,4169508390,7030,7030,7030,7030,0
|
|
20231102,161200,4169508390,7030,7030,7030,7030,0
|
|
20231102,161100,4169508390,7030,7030,7030,7030,0
|
|
20231102,161000,4169508390,7030,7030,7030,7030,0
|
|
20231102,160900,4169508390,7030,7030,7030,7030,0
|
|
20231102,160800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,160700,4169508390,7030,7030,7030,7030,0
|
|
20231102,160600,4169508390,7030,7030,7030,7030,0
|
|
20231102,160500,4169508390,7030,7030,7030,7030,0
|
|
20231102,160400,4169508390,7030,7030,7030,7030,0
|
|
20231102,160300,4169508390,7030,7030,7030,7030,0
|
|
20231102,160200,4169508390,7030,7030,7030,7030,0
|
|
20231102,160100,4169508390,7030,7030,7030,7030,0
|
|
20231102,160000,4169508390,7030,7030,7030,7030,0
|
|
20231102,155900,4169508390,7030,7030,7030,7030,0
|
|
20231102,155800,4169508390,7030,7030,7030,7030,0
|
|
20231102,155700,4169508390,7030,7030,7030,7030,0
|
|
20231102,155600,4169508390,7030,7030,7030,7030,0
|
|
20231102,155500,4169508390,7030,7030,7030,7030,0
|
|
20231102,155400,4169508390,7030,7030,7030,7030,0
|
|
20231102,155300,4169508390,7030,7030,7030,7030,0
|
|
20231102,155200,4169508390,7030,7030,7030,7030,0
|
|
20231102,155100,4169508390,7030,7030,7030,7030,0
|
|
20231102,155000,4169508390,7030,7030,7030,7030,0
|
|
20231102,154900,4169508390,7030,7030,7030,7030,0
|
|
20231102,154800,4169508390,7030,7030,7030,7030,0
|
|
20231102,154700,4169508390,7030,7030,7030,7030,0
|
|
20231102,154600,4169508390,7030,7030,7030,7030,0
|
|
20231102,154500,4169508390,7030,7030,7030,7030,0
|
|
20231102,154400,4169508390,7030,7030,7030,7030,0
|
|
20231102,154300,4169508390,7030,7030,7030,7030,0
|
|
20231102,154200,4169508390,7030,7030,7030,7030,0
|
|
20231102,154100,4169508390,7030,7030,7030,7030,0
|
|
20231102,154000,4169508390,7030,7030,7030,7030,0
|
|
20231102,153900,4169508390,7030,7030,7030,7030,0
|
|
20231102,153800,4169508390,7030,7030,7030,7030,12774
|
|
20231102,153700,4169508390,7030,7030,7030,7030,0
|
|
20231102,153600,4169508390,7030,7030,7030,7030,0
|
|
20231102,153500,4169508390,7030,7030,7030,7030,0
|
|
20231102,153400,4169508390,7030,7030,7030,7030,0
|
|
20231102,153300,4169508390,7030,7030,7030,7030,0
|
|
20231102,153200,4169508390,7030,7030,7030,7030,0
|
|
20231102,153100,4169508390,7030,7030,7030,7030,0
|
|
20231102,153000,4169508390,7030,7030,7030,7030,12774
|
|
20231102,152900,4079707170,7030,7030,7030,7030,0
|
|
20231102,152800,4079707170,7030,7030,7030,7030,0
|
|
20231102,152700,4079707170,7030,7030,7030,7030,0
|
|
20231102,152600,4079707170,7030,7030,7030,7030,0
|
|
20231102,152500,4079707170,7030,7030,7030,7030,0
|
|
20231102,152400,4079707170,7030,7030,7030,7030,0
|
|
20231102,152300,4079707170,7030,7030,7030,7030,0
|
|
20231102,152200,4079707170,7030,7030,7030,7030,0
|
|
20231102,152100,4079707170,7030,7030,7030,7030,0
|
|
20231102,152000,4079707170,7030,7030,7030,7030,0
|
|
20231102,151900,4079707170,7030,7020,7030,7010,3292
|
|
20231102,151800,4056600690,7020,7000,7020,7000,2986
|
|
20231102,151700,4035658300,7010,7000,7020,6990,1043
|
|
20231102,151600,4028360050,7000,7020,7030,7000,1387
|
|
20231102,151500,4018635020,7020,7010,7030,7000,1124
|
|
20231102,151400,4010760130,7010,7000,7010,6990,3016
|
|
20231102,151300,3989625820,7000,7010,7010,6990,4309
|
|
20231102,151200,3959482020,7000,7020,7020,7000,1460
|
|
20231102,151100,3949261980,7000,7000,7010,7000,1391
|
|
20231102,151000,3939512480,7000,7000,7010,7000,584
|
|
20231102,150900,3935424470,7000,7020,7030,7000,4382
|
|
20231102,150800,3904712760,7030,7050,7050,7020,5872
|
|
20231102,150700,3863417420,7050,7050,7060,7050,3012
|
|
20231102,150600,3842182810,7050,7050,7050,7040,684
|
|
20231102,150500,3837364010,7050,7050,7050,7040,499
|
|
20231102,150400,3833846570,7050,7030,7050,7030,2603
|
|
20231102,150300,3815520940,7030,7030,7040,7030,814
|
|
20231102,150200,3809798500,7040,7030,7040,7030,329
|
|
20231102,150100,3807485510,7030,7030,7040,7020,1104
|
|
20231102,150000,3799724010,7020,7030,7030,7010,1164
|
|
20231102,145900,3791552630,7020,7020,7030,7020,1548
|
|
20231102,145800,3780682730,7020,7030,7040,7020,3285
|
|
20231102,145700,3757588100,7040,7030,7040,7030,627
|
|
20231102,145600,3753174650,7040,7040,7050,7030,1382
|
|
20231102,145500,3743445560,7040,7030,7040,7020,1008
|
|
20231102,145400,3736358940,7020,7030,7030,7020,337
|
|
20231102,145300,3733989860,7040,7030,7050,7020,3763
|
|
20231102,145200,3707518770,7040,7030,7050,7030,2111
|
|
20231102,145100,3692662140,7040,7060,7060,7030,5059
|
|
20231102,145000,3657033250,7040,7050,7050,7040,2333
|
|
20231102,144900,3640586620,7030,7020,7060,7020,9875
|
|
20231102,144800,3571106760,7010,7010,7020,7010,3
|
|
20231102,144700,3571085720,7020,7020,7020,7010,1857
|
|
20231102,144600,3558058110,7010,7010,7020,7000,694
|
|
20231102,144500,3553193630,7010,7010,7010,7000,153
|
|
20231102,144400,3552121600,7000,7000,7010,7000,978
|
|
20231102,144300,3545268080,7010,7010,7010,7000,451
|
|
20231102,144200,3542109840,7010,7000,7020,7000,662
|
|
20231102,144100,3537469190,7010,7010,7020,7010,841
|
|
20231102,144000,3531568290,7020,7000,7020,7000,3694
|
|
20231102,143900,3505678770,7000,7000,7010,6990,1277
|
|
20231102,143800,3496739780,7000,7010,7020,6990,1553
|
|
20231102,143700,3485853290,7010,6990,7010,6990,406
|
|
20231102,143600,3483011510,7000,7010,7010,6990,213
|
|
20231102,143500,3481518740,7010,7000,7010,6990,82
|
|
20231102,143400,3480944730,6990,7010,7010,6990,2575
|
|
20231102,143300,3462913750,7020,6990,7020,6990,415
|
|
20231102,143200,3460007280,7010,7010,7020,6990,605
|
|
20231102,143100,3455764080,7000,7010,7020,7000,1349
|
|
20231102,143000,3446319430,7000,7010,7020,6990,2596
|
|
20231102,142900,3428125270,7030,7010,7030,7010,2924
|
|
20231102,142800,3407599950,7020,7020,7020,7010,53
|
|
20231102,142700,3407228060,7010,7010,7020,7000,1302
|
|
20231102,142600,3398103930,7000,7000,7010,7000,460
|
|
20231102,142500,3394883610,7000,6990,7010,6990,591
|
|
20231102,142400,3390746630,7000,6990,7000,6990,1153
|
|
20231102,142300,3382685930,7000,6990,7000,6980,432
|
|
20231102,142200,3379665090,6990,6980,6990,6980,993
|
|
20231102,142100,3372730680,6980,6980,6980,6980,1
|
|
20231102,142000,3372723700,6990,6980,6990,6970,92
|
|
20231102,141900,3372081540,6980,6980,6980,6960,1105
|
|
20231102,141800,3364388450,6980,7000,7000,6960,10680
|
|
20231102,141700,3289909110,7000,7010,7010,7000,541
|
|
20231102,141600,3286121200,7020,7000,7020,7000,89
|
|
20231102,141500,3285496500,7000,7000,7020,7000,1734
|
|
20231102,141400,3273346390,7000,7000,7000,6990,4
|
|
20231102,141300,3273318400,6980,6990,7000,6980,185
|
|
20231102,141200,3272025680,6990,6990,7000,6990,26
|
|
20231102,141100,3271843930,6980,6990,6990,6980,110
|
|
20231102,141000,3271075110,6990,6990,6990,6980,1027
|
|
20231102,140900,3263897110,6980,7000,7000,6980,3195
|
|
20231102,140800,3241552200,7010,7020,7020,7000,1202
|
|
20231102,140700,3233132710,7020,7010,7020,7010,1133
|
|
20231102,140600,3225190260,7010,7010,7020,7010,537
|
|
20231102,140500,3221425860,7010,7010,7020,7010,457
|
|
20231102,140400,3218220160,7020,7010,7020,7010,182
|
|
20231102,140300,3216942630,7030,7030,7030,7010,988
|
|
20231102,140200,3209997050,7020,7030,7030,7020,2013
|
|
20231102,140100,3195850800,7030,7020,7030,7000,745
|
|
20231102,140000,3190620850,7020,7020,7020,7000,1355
|
|
20231102,135900,3181126090,7020,7010,7020,7010,182
|
|
20231102,135800,3179849910,7010,7020,7030,7010,1291
|
|
20231102,135700,3170783570,7020,7010,7030,7000,1710
|
|
20231102,135600,3158788790,7010,7020,7020,6980,5749
|
|
20231102,135500,3118529850,7020,7030,7030,7010,1028
|
|
20231102,135400,3111311110,7030,7020,7040,7000,7257
|
|
20231102,135300,3060333450,7020,7010,7030,7010,2175
|
|
20231102,135200,3045067880,7020,7010,7030,7000,4930
|
|
20231102,135100,3010500730,7000,7000,7040,6990,26492
|
|
20231102,135000,2824722040,7000,6990,7000,6990,2043
|
|
20231102,134900,2810441160,6990,6970,6990,6970,2138
|
|
20231102,134800,2795496570,6990,6990,6990,6990,500
|
|
20231102,134700,2792001570,6990,6980,6990,6980,2421
|
|
20231102,134600,2775102980,6980,6970,6980,6960,1144
|
|
20231102,134500,2767130840,6970,6970,6970,6970,1465
|
|
20231102,134400,2756919790,6960,6950,6960,6950,1567
|
|
20231102,134300,2746013580,6960,6960,6960,6960,190
|
|
20231102,134200,2744691180,6960,6950,6960,6950,61
|
|
20231102,134100,2744267220,6950,6950,6950,6950,127
|
|
20231102,134000,2743384570,6950,6950,6950,6950,252
|
|
20231102,133900,2741633170,6950,6940,6950,6940,202
|
|
20231102,133800,2740229320,6940,6940,6940,6940,7
|
|
20231102,133700,2740180740,6940,6920,6940,6920,319
|
|
20231102,133600,2737967220,6920,6920,6920,6920,2
|
|
20231102,133500,2737953380,6910,6930,6930,6910,1529
|
|
20231102,133400,2727376180,6930,6930,6930,6930,183
|
|
20231102,133300,2726107990,6930,6940,6940,6930,990
|
|
20231102,133200,2719245190,6950,6950,6950,6950,222
|
|
20231102,133100,2717702290,6950,6950,6950,6950,495
|
|
20231102,133000,2714262040,6960,6950,6960,6950,112
|
|
20231102,132900,2713483620,6960,6950,6960,6950,1014
|
|
20231102,132800,2706436300,6950,6940,6950,6940,640
|
|
20231102,132700,2701991300,6950,6940,6950,6940,1071
|
|
20231102,132600,2694552910,6940,6920,6940,6920,72
|
|
20231102,132500,2694053850,6930,6920,6930,6920,7
|
|
20231102,132400,2694005390,6930,6930,6930,6930,0
|
|
20231102,132300,2694005390,6930,6910,6930,6910,13
|
|
20231102,132200,2693915400,6940,6940,6940,6940,0
|
|
20231102,132100,2693915400,6940,6930,6940,6910,1277
|
|
20231102,132000,2685084410,6930,6930,6930,6930,0
|
|
20231102,131900,2685084410,6930,6920,6940,6920,287
|
|
20231102,131800,2683095570,6920,6930,6930,6920,21
|
|
20231102,131700,2682950110,6940,6940,6940,6940,1
|
|
20231102,131600,2682943170,6940,6930,6940,6930,609
|
|
20231102,131500,2678722790,6930,6930,6930,6930,55
|
|
20231102,131400,2678341640,6930,6930,6940,6930,412
|
|
20231102,131300,2675486450,6940,6930,6940,6930,987
|
|
20231102,131200,2668646530,6930,6930,6930,6930,87
|
|
20231102,131100,2668043620,6930,6940,6950,6930,261
|
|
20231102,131000,2666233850,6950,6950,6950,6950,0
|
|
20231102,130900,2666233850,6950,6950,6950,6950,0
|
|
20231102,130800,2666233850,6950,6950,6950,6950,0
|
|
20231102,130700,2666233850,6950,6950,6950,6950,22
|
|
20231102,130600,2666080950,6930,6930,6930,6930,0
|
|
20231102,130500,2666080950,6930,6940,6950,6930,925
|
|
20231102,130400,2659666430,6940,6940,6940,6940,43
|
|
20231102,130300,2659368010,6950,6940,6950,6940,399
|
|
20231102,130200,2656595890,6950,6950,6950,6950,47
|
|
20231102,130100,2656269240,6950,6950,6950,6940,887
|
|
20231102,130000,2650111090,6950,6970,6970,6950,1583
|
|
20231102,125900,2639105070,6970,6980,6980,6970,546
|
|
20231102,125800,2635295590,6970,6970,6970,6970,150
|
|
20231102,125700,2634250090,6970,6970,6970,6970,1056
|
|
20231102,125600,2626889770,6980,6980,6980,6980,342
|
|
20231102,125500,2624502610,6980,6980,6980,6980,179
|
|
20231102,125400,2623253190,6970,6980,6980,6970,867
|
|
20231102,125300,2617210180,6970,6970,6970,6970,21
|
|
20231102,125200,2617063810,6980,6950,6980,6950,2203
|
|
20231102,125100,2601700790,6950,6950,6950,6950,55
|
|
20231102,125000,2601318540,6950,6970,6970,6950,125
|
|
20231102,124900,2600449050,6970,6960,6970,6960,323
|
|
20231102,124800,2598200950,6960,6960,6960,6960,19
|
|
20231102,124700,2598068710,6960,6940,6960,6940,301
|
|
20231102,124600,2595979750,6960,6940,6960,6940,201
|
|
20231102,124500,2594584790,6940,6970,6970,6940,27
|
|
20231102,124400,2594397160,6970,6960,6970,6960,321
|
|
20231102,124300,2592161860,6960,6960,6960,6960,435
|
|
20231102,124200,2589134260,6950,6940,6950,6940,1278
|
|
20231102,124100,2580257800,6940,6940,6940,6940,0
|
|
20231102,124000,2580257800,6940,6940,6940,6940,0
|
|
20231102,123900,2580257800,6940,6940,6940,6940,0
|
|
20231102,123800,2580257800,6940,6940,6940,6930,380
|
|
20231102,123700,2577624320,6950,6940,6950,6940,300
|
|
20231102,123600,2575542290,6950,6950,6960,6950,1076
|
|
20231102,123500,2568063090,6950,6930,6950,6920,642
|
|
20231102,123400,2563610620,6930,6940,6940,6910,154
|
|
20231102,123300,2562542370,6940,6940,6940,6940,20
|
|
20231102,123200,2562403570,6930,6910,6930,6910,488
|
|
20231102,123100,2559025390,6910,6910,6910,6900,291
|
|
20231102,123000,2557016920,6920,6910,6920,6910,5
|
|
20231102,122900,2556982340,6910,6920,6920,6910,15
|
|
20231102,122800,2556878670,6910,6910,6910,6910,14
|
|
20231102,122700,2556781930,6910,6910,6920,6900,77
|
|
20231102,122600,2556249920,6930,6920,6930,6900,1587
|
|
20231102,122500,2545298770,6910,6940,6940,6910,874
|
|
20231102,122400,2539256750,6910,6940,6940,6910,151
|
|
20231102,122300,2538212440,6920,6940,6940,6920,1503
|
|
20231102,122200,2527791170,6940,6950,6950,6940,237
|
|
20231102,122100,2526146360,6950,6950,6950,6950,141
|
|
20231102,122000,2525166410,6940,6920,6960,6920,353
|
|
20231102,121900,2522717400,6930,6940,6950,6930,1007
|
|
20231102,121800,2515738770,6940,6950,6950,6940,13
|
|
20231102,121700,2515648520,6930,6930,6950,6930,34
|
|
20231102,121600,2515412380,6940,6940,6940,6940,156
|
|
20231102,121500,2514329740,6950,6960,6960,6950,13
|
|
20231102,121400,2514239380,6960,6950,6960,6950,513
|
|
20231102,121300,2510674000,6940,6950,6950,6940,180
|
|
20231102,121200,2509424700,6960,6940,6960,6930,183
|
|
20231102,121100,2508154970,6910,6930,6930,6900,2495
|
|
20231102,121000,2490915770,6940,6940,6940,6920,190
|
|
20231102,120900,2489599930,6940,6940,6940,6920,199
|
|
20231102,120800,2488221730,6920,6940,6950,6920,4329
|
|
20231102,120700,2458225170,6960,6960,6960,6940,2385
|
|
20231102,120600,2441651800,6960,6960,6960,6960,620
|
|
20231102,120500,2437336600,6960,6960,6960,6960,341
|
|
20231102,120400,2434963240,6960,6970,6970,6960,2795
|
|
20231102,120300,2415497420,6980,6980,6980,6980,0
|
|
20231102,120200,2415497420,6980,6980,6980,6980,820
|
|
20231102,120100,2409773820,6980,6990,6990,6980,44
|
|
20231102,120000,2409466400,6990,6980,6990,6980,278
|
|
20231102,115900,2407525900,6980,6980,6980,6980,88
|
|
20231102,115800,2406911660,6980,6980,6980,6980,873
|
|
20231102,115700,2400818120,6980,6980,6980,6980,120
|
|
20231102,115600,2399980520,6970,6980,6990,6970,664
|
|
20231102,115500,2395349120,6980,6990,6990,6980,1354
|
|
20231102,115400,2385893890,7000,6980,7000,6980,789
|
|
20231102,115300,2380377730,6990,7010,7010,6990,1382
|
|
20231102,115200,2370716120,6990,6990,7000,6990,5932
|
|
20231102,115100,2329198340,6990,6990,6990,6990,1524
|
|
20231102,115000,2318545580,6990,6990,6990,6970,1385
|
|
20231102,114900,2308865580,6970,6980,6990,6970,2419
|
|
20231102,114800,2291982340,6980,6970,6980,6970,33
|
|
20231102,114700,2291752210,6980,6970,6990,6960,1891
|
|
20231102,114600,2278555120,6960,6970,6970,6960,307
|
|
20231102,114500,2276415340,6980,6980,6980,6960,695
|
|
20231102,114400,2271566120,6980,6980,6990,6970,3323
|
|
20231102,114300,2248370930,6980,6950,6980,6950,4862
|
|
20231102,114200,2214508450,6950,6960,6960,6950,129
|
|
20231102,114100,2213610650,6960,6940,6960,6930,5637
|
|
20231102,114000,2174444830,6930,6940,6940,6930,72
|
|
20231102,113900,2173945780,6930,6930,6930,6930,0
|
|
20231102,113800,2173945780,6930,6930,6930,6930,39
|
|
20231102,113700,2173675510,6930,6940,6940,6930,2
|
|
20231102,113600,2173661640,6930,6930,6940,6930,760
|
|
20231102,113500,2168391840,6940,6940,6940,6940,516
|
|
20231102,113400,2164810800,6940,6940,6940,6940,144
|
|
20231102,113300,2163811440,6940,6930,6950,6930,516
|
|
20231102,113200,2160230590,6930,6930,6930,6930,156
|
|
20231102,113100,2159149510,6950,6940,6950,6940,232
|
|
20231102,113000,2157539110,6940,6930,6950,6930,1296
|
|
20231102,112900,2148547070,6930,6940,6940,6930,1280
|
|
20231102,112800,2139670880,6950,6940,6950,6940,506
|
|
20231102,112700,2136159230,6950,6950,6950,6950,1
|
|
20231102,112600,2136152280,6950,6950,6950,6950,514
|
|
20231102,112500,2132579980,6950,6950,6960,6940,956
|
|
20231102,112400,2125930890,6950,6950,6950,6940,94
|
|
20231102,112300,2125277790,6950,6940,6950,6940,223
|
|
20231102,112200,2123728740,6940,6950,6950,6940,342
|
|
20231102,112100,2121353680,6950,6950,6950,6950,85
|
|
20231102,112000,2120762930,6950,6940,6950,6940,32
|
|
20231102,111900,2120540660,6940,6940,6940,6940,2522
|
|
20231102,111800,2103037980,6940,6940,6940,6940,573
|
|
20231102,111700,2099061360,6940,6950,6950,6930,522
|
|
20231102,111600,2095437340,6960,6960,6960,6940,3986
|
|
20231102,111500,2067698880,6970,6960,6980,6960,4237
|
|
20231102,111400,2038165680,6970,6960,6970,6950,373
|
|
20231102,111300,2035571200,6950,6950,6970,6950,4610
|
|
20231102,111200,2003494890,6950,6920,6950,6920,4931
|
|
20231102,111100,1969355500,6920,6900,6920,6900,1638
|
|
20231102,111000,1958039180,6890,6900,6900,6890,72
|
|
20231102,110900,1957542890,6890,6900,6900,6890,236
|
|
20231102,110800,1955916360,6900,6900,6900,6890,87
|
|
20231102,110700,1955316780,6910,6910,6910,6900,1647
|
|
20231102,110600,1943950990,6910,6900,6910,6900,539
|
|
20231102,110500,1940231510,6910,6900,6910,6890,273
|
|
20231102,110400,1938347740,6910,6910,6910,6880,120
|
|
20231102,110300,1937522060,6910,6900,6910,6900,30
|
|
20231102,110200,1937314900,6910,6910,6910,6870,3430
|
|
20231102,110100,1913672100,6910,6920,6920,6910,27
|
|
20231102,110000,1913485430,6920,6920,6920,6920,121
|
|
20231102,105900,1912648110,6910,6900,6910,6900,196
|
|
20231102,105800,1911295630,6890,6890,6890,6890,618
|
|
20231102,105700,1907037610,6890,6890,6890,6890,16
|
|
20231102,105600,1906927370,6900,6900,6900,6900,592
|
|
20231102,105500,1902842570,6900,6900,6910,6900,506
|
|
20231102,105400,1899349910,6910,6920,6930,6910,726
|
|
20231102,105300,1894331830,6930,6930,6930,6920,7
|
|
20231102,105200,1894283370,6920,6910,6920,6900,594
|
|
20231102,105100,1890180700,6920,6930,6930,6910,72
|
|
20231102,105000,1889682490,6930,6930,6930,6900,359
|
|
20231102,104900,1887202530,6930,6900,6930,6900,399
|
|
20231102,104800,1884441120,6900,6910,6910,6900,423
|
|
20231102,104700,1881519590,6910,6910,6910,6910,21
|
|
20231102,104600,1881374480,6910,6910,6910,6910,33
|
|
20231102,104500,1881146450,6910,6920,6920,6910,270
|
|
20231102,104400,1879279460,6920,6920,6920,6920,40
|
|
20231102,104300,1879002660,6920,6920,6920,6910,90
|
|
20231102,104200,1878379900,6920,6920,6920,6920,34
|
|
20231102,104100,1878144620,6920,6920,6920,6920,193
|
|
20231102,104000,1876809060,6900,6890,6900,6880,114
|
|
20231102,103900,1876022550,6900,6890,6900,6860,4582
|
|
20231102,103800,1844531920,6890,6890,6900,6890,698
|
|
20231102,103700,1839722680,6900,6920,6920,6900,2135
|
|
20231102,103600,1824986550,6920,6920,6920,6920,82
|
|
20231102,103500,1824419110,6920,6920,6920,6920,276
|
|
20231102,103400,1822509190,6930,6930,6930,6930,12
|
|
20231102,103300,1822426030,6930,6940,6950,6930,260
|
|
20231102,103200,1820622890,6950,6910,6950,6910,1607
|
|
20231102,103100,1809471550,6920,6930,6930,6920,2508
|
|
20231102,103000,1792115840,6930,6940,6950,6920,2037
|
|
20231102,102900,1777992500,6940,6950,6950,6940,12
|
|
20231102,102800,1777909120,6950,6940,6950,6940,86
|
|
20231102,102700,1777312170,6940,6940,6950,6940,164
|
|
20231102,102600,1776173420,6950,6950,6950,6940,629
|
|
20231102,102500,1771805720,6950,6960,6960,6950,729
|
|
20231102,102400,1766738210,6960,6960,6960,6960,0
|
|
20231102,102300,1766738210,6960,6960,6960,6960,300
|
|
20231102,102200,1764650210,6960,6960,6960,6960,0
|
|
20231102,102100,1764650210,6960,6960,6960,6960,961
|
|
20231102,102000,1757961650,6940,6960,6980,6940,4257
|
|
20231102,101900,1728328360,6970,6960,6970,6960,211
|
|
20231102,101800,1726858440,6970,6950,6970,6950,762
|
|
20231102,101700,1721554920,6960,6940,6960,6930,952
|
|
20231102,101600,1714941750,6920,6940,6940,6920,300
|
|
20231102,101500,1712863680,6960,6930,6960,6900,8028
|
|
20231102,101400,1657184180,6940,6910,6940,6910,7526
|
|
20231102,101300,1605152230,6920,6920,6920,6900,361
|
|
20231102,101200,1602659510,6920,6900,6920,6900,209
|
|
20231102,101100,1601217350,6920,6890,6920,6890,1917
|
|
20231102,101000,1588004450,6890,6930,6930,6890,2376
|
|
20231102,100900,1571598220,6920,6920,6930,6920,203
|
|
20231102,100800,1570193430,6920,6920,6930,6920,493
|
|
20231102,100700,1566781860,6920,6930,6930,6920,1220
|
|
20231102,100600,1558338400,6930,6920,6930,6920,248
|
|
20231102,100500,1556620660,6930,6920,6930,6920,720
|
|
20231102,100400,1551637910,6930,6940,6940,6930,124
|
|
20231102,100300,1550778480,6930,6920,6930,6920,1298
|
|
20231102,100200,1541783470,6930,6930,6930,6930,5
|
|
20231102,100100,1541748820,6920,6920,6930,6920,176
|
|
20231102,100000,1540530800,6930,6920,6930,6910,2110
|
|
20231102,095900,1525941230,6930,6920,6940,6920,518
|
|
20231102,095800,1522352800,6940,6920,6940,6920,2434
|
|
20231102,095700,1505500110,6920,6930,6930,6920,591
|
|
20231102,095600,1501408330,6940,6950,6960,6920,3606
|
|
20231102,095500,1476371450,6960,6950,6960,6950,213
|
|
20231102,095400,1474890620,6950,6950,6960,6940,3258
|
|
20231102,095300,1452252510,6950,6970,6970,6950,334
|
|
20231102,095200,1449930620,6960,6940,6980,6940,5007
|
|
20231102,095100,1415052330,6940,6940,6960,6930,1280
|
|
20231102,095000,1406160400,6950,6950,6950,6930,1105
|
|
20231102,094900,1398500990,6950,6950,6960,6930,1475
|
|
20231102,094800,1388268680,6970,6940,6970,6940,7288
|
|
20231102,094700,1337568810,6940,6930,6940,6920,6011
|
|
20231102,094600,1295951570,6930,6920,6930,6910,2930
|
|
20231102,094500,1275664100,6930,6890,6930,6890,4569
|
|
20231102,094400,1244106480,6880,6890,6890,6880,1439
|
|
20231102,094300,1234202720,6890,6900,6900,6890,488
|
|
20231102,094200,1230839950,6900,6900,6900,6900,58
|
|
20231102,094100,1230439750,6910,6890,6910,6890,71
|
|
20231102,094000,1229950540,6890,6890,6890,6890,338
|
|
20231102,093900,1227621720,6890,6920,6920,6890,945
|
|
20231102,093800,1221095870,6920,6920,6920,6910,322
|
|
20231102,093700,1218867640,6920,6910,6930,6910,575
|
|
20231102,093600,1214887960,6920,6920,6930,6910,1231
|
|
20231102,093500,1206371540,6910,6920,6930,6910,1994
|
|
20231102,093400,1192558060,6920,6900,6930,6900,2760
|
|
20231102,093300,1173468400,6900,6890,6900,6890,1988
|
|
20231102,093200,1159756370,6890,6840,6890,6840,2380
|
|
20231102,093100,1143424800,6840,6860,6860,6840,1332
|
|
20231102,093000,1134305140,6860,6860,6870,6860,678
|
|
20231102,092900,1129653830,6860,6870,6870,6860,399
|
|
20231102,092800,1126916590,6860,6870,6870,6860,320
|
|
20231102,092700,1124718940,6870,6870,6870,6830,2292
|
|
20231102,092600,1109028120,6850,6870,6880,6850,1371
|
|
20231102,092500,1099626620,6870,6900,6900,6870,991
|
|
20231102,092400,1092805260,6900,6910,6910,6890,230
|
|
20231102,092300,1091218260,6900,6930,6930,6900,3518
|
|
20231102,092200,1066939670,6930,6940,6940,6900,1057
|
|
20231102,092100,1059616920,6940,6920,6940,6920,875
|
|
20231102,092000,1053553930,6920,6890,6930,6890,5415
|
|
20231102,091900,1016137690,6900,6920,6920,6880,1028
|
|
20231102,091800,1009045750,6920,6920,6920,6870,14435
|
|
20231102,091700,909588120,6920,6910,6920,6910,1395
|
|
20231102,091600,899944830,6910,6920,6930,6910,412
|
|
20231102,091500,897090830,6890,6920,6930,6890,2233
|
|
20231102,091400,881660530,6920,6880,6930,6880,606
|
|
20231102,091300,877472580,6880,6940,6950,6860,6578
|
|
20231102,091200,832037830,6940,6960,6960,6920,2364
|
|
20231102,091100,815641660,6960,6930,7000,6930,9531
|
|
20231102,091000,749274660,6930,6930,6950,6920,5558
|
|
20231102,090900,710696400,6930,6890,6950,6870,10220
|
|
20231102,090800,640066300,6880,6850,6900,6840,3188
|
|
20231102,090700,618175860,6850,6830,6900,6830,6287
|
|
20231102,090600,574944430,6820,6760,6820,6750,8242
|
|
20231102,090500,519052270,6770,6790,6800,6750,3641
|
|
20231102,090400,494364070,6800,6730,6810,6680,23570
|
|
20231102,090300,336059080,6720,6860,6870,6700,22044
|
|
20231102,090200,186641080,6860,6880,6880,6860,640
|
|
20231102,090100,182245090,6880,6950,6950,6850,5623
|
|
20231102,090000,143456970,6950,6840,6960,6840,20859
|