584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,184000,2820114935,3100,3100,3100,3100,0
|
|
20231102,183900,2820114935,3100,3100,3100,3100,0
|
|
20231102,183800,2820114935,3100,3100,3100,3100,0
|
|
20231102,183700,2820114935,3100,3100,3100,3100,0
|
|
20231102,183600,2820114935,3100,3100,3100,3100,0
|
|
20231102,183500,2820114935,3100,3100,3100,3100,0
|
|
20231102,183400,2820114935,3100,3100,3100,3100,0
|
|
20231102,183300,2820114935,3100,3100,3100,3100,0
|
|
20231102,183200,2820114935,3100,3100,3100,3100,0
|
|
20231102,183100,2820114935,3100,3100,3100,3100,0
|
|
20231102,183000,2820114935,3100,3100,3100,3100,0
|
|
20231102,182900,2820114935,3100,3100,3100,3100,0
|
|
20231102,182800,2820114935,3100,3100,3100,3100,0
|
|
20231102,182700,2820114935,3100,3100,3100,3100,0
|
|
20231102,182600,2820114935,3100,3100,3100,3100,0
|
|
20231102,182500,2820114935,3100,3100,3100,3100,0
|
|
20231102,182400,2820114935,3100,3100,3100,3100,0
|
|
20231102,182300,2820114935,3100,3100,3100,3100,0
|
|
20231102,182200,2820114935,3100,3100,3100,3100,0
|
|
20231102,182100,2820114935,3100,3100,3100,3100,0
|
|
20231102,182000,2820114935,3100,3100,3100,3100,0
|
|
20231102,181900,2820114935,3100,3100,3100,3100,0
|
|
20231102,181800,2820114935,3100,3100,3100,3100,0
|
|
20231102,181700,2820114935,3100,3100,3100,3100,0
|
|
20231102,181600,2820114935,3100,3100,3100,3100,0
|
|
20231102,181500,2820114935,3100,3100,3100,3100,0
|
|
20231102,181400,2820114935,3100,3100,3100,3100,0
|
|
20231102,181300,2820114935,3100,3100,3100,3100,0
|
|
20231102,181200,2820114935,3100,3100,3100,3100,0
|
|
20231102,181100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,181000,2820114935,3100,3100,3100,3100,0
|
|
20231102,180900,2820114935,3100,3100,3100,3100,0
|
|
20231102,180800,2820114935,3100,3100,3100,3100,0
|
|
20231102,180700,2820114935,3100,3100,3100,3100,0
|
|
20231102,180600,2820114935,3100,3100,3100,3100,0
|
|
20231102,180500,2820114935,3100,3100,3100,3100,0
|
|
20231102,180400,2820114935,3100,3100,3100,3100,0
|
|
20231102,180300,2820114935,3100,3100,3100,3100,0
|
|
20231102,180200,2820114935,3100,3100,3100,3100,0
|
|
20231102,180100,2820114935,3100,3100,3100,3100,0
|
|
20231102,180000,2820114935,3100,3100,3100,3100,0
|
|
20231102,175900,2820114935,3100,3100,3100,3100,0
|
|
20231102,175800,2820114935,3100,3100,3100,3100,0
|
|
20231102,175700,2820114935,3100,3100,3100,3100,0
|
|
20231102,175600,2820114935,3100,3100,3100,3100,0
|
|
20231102,175500,2820114935,3100,3100,3100,3100,0
|
|
20231102,175400,2820114935,3100,3100,3100,3100,0
|
|
20231102,175300,2820114935,3100,3100,3100,3100,0
|
|
20231102,175200,2820114935,3100,3100,3100,3100,0
|
|
20231102,175100,2820114935,3100,3100,3100,3100,0
|
|
20231102,175000,2820114935,3100,3100,3100,3100,0
|
|
20231102,174900,2820114935,3100,3100,3100,3100,0
|
|
20231102,174800,2820114935,3100,3100,3100,3100,0
|
|
20231102,174700,2820114935,3100,3100,3100,3100,0
|
|
20231102,174600,2820114935,3100,3100,3100,3100,0
|
|
20231102,174500,2820114935,3100,3100,3100,3100,0
|
|
20231102,174400,2820114935,3100,3100,3100,3100,0
|
|
20231102,174300,2820114935,3100,3100,3100,3100,0
|
|
20231102,174200,2820114935,3100,3100,3100,3100,0
|
|
20231102,174100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,174000,2820114935,3100,3100,3100,3100,0
|
|
20231102,173900,2820114935,3100,3100,3100,3100,0
|
|
20231102,173800,2820114935,3100,3100,3100,3100,0
|
|
20231102,173700,2820114935,3100,3100,3100,3100,0
|
|
20231102,173600,2820114935,3100,3100,3100,3100,0
|
|
20231102,173500,2820114935,3100,3100,3100,3100,0
|
|
20231102,173400,2820114935,3100,3100,3100,3100,0
|
|
20231102,173300,2820114935,3100,3100,3100,3100,0
|
|
20231102,173200,2820114935,3100,3100,3100,3100,0
|
|
20231102,173100,2820114935,3100,3100,3100,3100,0
|
|
20231102,173000,2820114935,3100,3100,3100,3100,0
|
|
20231102,172900,2820114935,3100,3100,3100,3100,0
|
|
20231102,172800,2820114935,3100,3100,3100,3100,0
|
|
20231102,172700,2820114935,3100,3100,3100,3100,0
|
|
20231102,172600,2820114935,3100,3100,3100,3100,0
|
|
20231102,172500,2820114935,3100,3100,3100,3100,0
|
|
20231102,172400,2820114935,3100,3100,3100,3100,0
|
|
20231102,172300,2820114935,3100,3100,3100,3100,0
|
|
20231102,172200,2820114935,3100,3100,3100,3100,0
|
|
20231102,172100,2820114935,3100,3100,3100,3100,0
|
|
20231102,172000,2820114935,3100,3100,3100,3100,0
|
|
20231102,171900,2820114935,3100,3100,3100,3100,0
|
|
20231102,171800,2820114935,3100,3100,3100,3100,0
|
|
20231102,171700,2820114935,3100,3100,3100,3100,0
|
|
20231102,171600,2820114935,3100,3100,3100,3100,0
|
|
20231102,171500,2820114935,3100,3100,3100,3100,0
|
|
20231102,171400,2820114935,3100,3100,3100,3100,0
|
|
20231102,171300,2820114935,3100,3100,3100,3100,0
|
|
20231102,171200,2820114935,3100,3100,3100,3100,0
|
|
20231102,171100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,171000,2820114935,3100,3100,3100,3100,0
|
|
20231102,170900,2820114935,3100,3100,3100,3100,0
|
|
20231102,170800,2820114935,3100,3100,3100,3100,0
|
|
20231102,170700,2820114935,3100,3100,3100,3100,0
|
|
20231102,170600,2820114935,3100,3100,3100,3100,0
|
|
20231102,170500,2820114935,3100,3100,3100,3100,0
|
|
20231102,170400,2820114935,3100,3100,3100,3100,0
|
|
20231102,170300,2820114935,3100,3100,3100,3100,0
|
|
20231102,170200,2820114935,3100,3100,3100,3100,0
|
|
20231102,170100,2820114935,3100,3100,3100,3100,0
|
|
20231102,170000,2820114935,3100,3100,3100,3100,0
|
|
20231102,165900,2820114935,3100,3100,3100,3100,0
|
|
20231102,165800,2820114935,3100,3100,3100,3100,0
|
|
20231102,165700,2820114935,3100,3100,3100,3100,0
|
|
20231102,165600,2820114935,3100,3100,3100,3100,0
|
|
20231102,165500,2820114935,3100,3100,3100,3100,0
|
|
20231102,165400,2820114935,3100,3100,3100,3100,0
|
|
20231102,165300,2820114935,3100,3100,3100,3100,0
|
|
20231102,165200,2820114935,3100,3100,3100,3100,0
|
|
20231102,165100,2820114935,3100,3100,3100,3100,0
|
|
20231102,165000,2820114935,3100,3100,3100,3100,0
|
|
20231102,164900,2820114935,3100,3100,3100,3100,0
|
|
20231102,164800,2820114935,3100,3100,3100,3100,0
|
|
20231102,164700,2820114935,3100,3100,3100,3100,0
|
|
20231102,164600,2820114935,3100,3100,3100,3100,0
|
|
20231102,164500,2820114935,3100,3100,3100,3100,0
|
|
20231102,164400,2820114935,3100,3100,3100,3100,0
|
|
20231102,164300,2820114935,3100,3100,3100,3100,0
|
|
20231102,164200,2820114935,3100,3100,3100,3100,0
|
|
20231102,164100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,164000,2820114935,3100,3100,3100,3100,0
|
|
20231102,163900,2820114935,3100,3100,3100,3100,0
|
|
20231102,163800,2820114935,3100,3100,3100,3100,0
|
|
20231102,163700,2820114935,3100,3100,3100,3100,0
|
|
20231102,163600,2820114935,3100,3100,3100,3100,0
|
|
20231102,163500,2820114935,3100,3100,3100,3100,0
|
|
20231102,163400,2820114935,3100,3100,3100,3100,0
|
|
20231102,163300,2820114935,3100,3100,3100,3100,0
|
|
20231102,163200,2820114935,3100,3100,3100,3100,0
|
|
20231102,163100,2820114935,3100,3100,3100,3100,0
|
|
20231102,163000,2820114935,3100,3100,3100,3100,0
|
|
20231102,162900,2820114935,3100,3100,3100,3100,0
|
|
20231102,162800,2820114935,3100,3100,3100,3100,0
|
|
20231102,162700,2820114935,3100,3100,3100,3100,0
|
|
20231102,162600,2820114935,3100,3100,3100,3100,0
|
|
20231102,162500,2820114935,3100,3100,3100,3100,0
|
|
20231102,162400,2820114935,3100,3100,3100,3100,0
|
|
20231102,162300,2820114935,3100,3100,3100,3100,0
|
|
20231102,162200,2820114935,3100,3100,3100,3100,0
|
|
20231102,162100,2820114935,3100,3100,3100,3100,0
|
|
20231102,162000,2820114935,3100,3100,3100,3100,0
|
|
20231102,161900,2820114935,3100,3100,3100,3100,0
|
|
20231102,161800,2820114935,3100,3100,3100,3100,0
|
|
20231102,161700,2820114935,3100,3100,3100,3100,0
|
|
20231102,161600,2820114935,3100,3100,3100,3100,0
|
|
20231102,161500,2820114935,3100,3100,3100,3100,0
|
|
20231102,161400,2820114935,3100,3100,3100,3100,0
|
|
20231102,161300,2820114935,3100,3100,3100,3100,0
|
|
20231102,161200,2820114935,3100,3100,3100,3100,0
|
|
20231102,161100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,161000,2820114935,3100,3100,3100,3100,0
|
|
20231102,160900,2820114935,3100,3100,3100,3100,0
|
|
20231102,160800,2820114935,3100,3100,3100,3100,0
|
|
20231102,160700,2820114935,3100,3100,3100,3100,0
|
|
20231102,160600,2820114935,3100,3100,3100,3100,0
|
|
20231102,160500,2820114935,3100,3100,3100,3100,0
|
|
20231102,160400,2820114935,3100,3100,3100,3100,0
|
|
20231102,160300,2820114935,3100,3100,3100,3100,0
|
|
20231102,160200,2820114935,3100,3100,3100,3100,0
|
|
20231102,160100,2820114935,3100,3100,3100,3100,0
|
|
20231102,160000,2820114935,3100,3100,3100,3100,0
|
|
20231102,155900,2820114935,3100,3100,3100,3100,0
|
|
20231102,155800,2820114935,3100,3100,3100,3100,0
|
|
20231102,155700,2820114935,3100,3100,3100,3100,0
|
|
20231102,155600,2820114935,3100,3100,3100,3100,0
|
|
20231102,155500,2820114935,3100,3100,3100,3100,0
|
|
20231102,155400,2820114935,3100,3100,3100,3100,0
|
|
20231102,155300,2820114935,3100,3100,3100,3100,0
|
|
20231102,155200,2820114935,3100,3100,3100,3100,0
|
|
20231102,155100,2820114935,3100,3100,3100,3100,0
|
|
20231102,155000,2820114935,3100,3100,3100,3100,0
|
|
20231102,154900,2820114935,3100,3100,3100,3100,0
|
|
20231102,154800,2820114935,3100,3100,3100,3100,0
|
|
20231102,154700,2820114935,3100,3100,3100,3100,0
|
|
20231102,154600,2820114935,3100,3100,3100,3100,0
|
|
20231102,154500,2820114935,3100,3100,3100,3100,0
|
|
20231102,154400,2820114935,3100,3100,3100,3100,0
|
|
20231102,154300,2820114935,3100,3100,3100,3100,0
|
|
20231102,154200,2820114935,3100,3100,3100,3100,0
|
|
20231102,154100,2820114935,3100,3100,3100,3100,3865
|
|
20231102,154000,2820114935,3100,3100,3100,3100,0
|
|
20231102,153900,2820114935,3100,3100,3100,3100,0
|
|
20231102,153800,2820114935,3100,3100,3100,3100,0
|
|
20231102,153700,2820114935,3100,3100,3100,3100,0
|
|
20231102,153600,2820114935,3100,3100,3100,3100,0
|
|
20231102,153500,2820114935,3100,3100,3100,3100,0
|
|
20231102,153400,2820114935,3100,3100,3100,3100,0
|
|
20231102,153300,2820114935,3100,3100,3100,3100,0
|
|
20231102,153200,2820114935,3100,3100,3100,3100,0
|
|
20231102,153100,2820114935,3100,3100,3100,3100,0
|
|
20231102,153000,2820114935,3100,3100,3100,3100,3865
|
|
20231102,152900,2808133435,3100,3100,3100,3100,0
|
|
20231102,152800,2808133435,3100,3100,3100,3100,0
|
|
20231102,152700,2808133435,3100,3100,3100,3100,0
|
|
20231102,152600,2808133435,3100,3100,3100,3100,0
|
|
20231102,152500,2808133435,3100,3100,3100,3100,0
|
|
20231102,152400,2808133435,3100,3100,3100,3100,0
|
|
20231102,152300,2808133435,3100,3100,3100,3100,0
|
|
20231102,152200,2808133435,3100,3100,3100,3100,0
|
|
20231102,152100,2808133435,3100,3100,3100,3100,0
|
|
20231102,152000,2808133435,3100,3100,3100,3100,0
|
|
20231102,151900,2808133435,3100,3115,3115,3095,2718
|
|
20231102,151800,2799707580,3105,3110,3115,3100,48
|
|
20231102,151700,2799558285,3115,3115,3120,3115,287
|
|
20231102,151600,2798664265,3110,3110,3115,3100,2968
|
|
20231102,151500,2789434380,3100,3090,3100,3090,6109
|
|
20231102,151400,2770516580,3085,3100,3100,3085,5602
|
|
20231102,151300,2753177665,3100,3095,3100,3095,152
|
|
20231102,151200,2752707215,3100,3100,3100,3095,1774
|
|
20231102,151100,2747216530,3110,3095,3110,3095,289
|
|
20231102,151000,2746321750,3100,3090,3100,3090,2126
|
|
20231102,150900,2739731800,3095,3100,3100,3090,665
|
|
20231102,150800,2737671330,3100,3095,3100,3085,5472
|
|
20231102,150700,2720757545,3100,3100,3100,3100,2555
|
|
20231102,150600,2712837045,3110,3110,3110,3105,52
|
|
20231102,150500,2712675575,3105,3105,3110,3105,2301
|
|
20231102,150400,2705519480,3105,3105,3110,3105,1077
|
|
20231102,150300,2702175345,3105,3100,3105,3100,408
|
|
20231102,150200,2700909315,3100,3100,3100,3100,152
|
|
20231102,150100,2700438115,3100,3100,3100,3100,125
|
|
20231102,150000,2700050615,3100,3100,3100,3100,384
|
|
20231102,145900,2698860215,3105,3100,3105,3090,4079
|
|
20231102,145800,2686252700,3095,3100,3100,3095,2291
|
|
20231102,145700,2679158445,3100,3100,3100,3100,1346
|
|
20231102,145600,2674985845,3100,3100,3105,3100,450
|
|
20231102,145500,2673590345,3105,3100,3105,3100,154
|
|
20231102,145400,2673112940,3100,3100,3105,3100,211
|
|
20231102,145300,2672458835,3100,3100,3100,3095,1327
|
|
20231102,145200,2668346430,3105,3105,3105,3105,1
|
|
20231102,145100,2668343325,3100,3105,3105,3100,1565
|
|
20231102,145000,2663486820,3105,3120,3120,3105,3241
|
|
20231102,144900,2653392315,3125,3115,3125,3100,2543
|
|
20231102,144800,2645455715,3115,3110,3115,3105,10642
|
|
20231102,144700,2612387085,3110,3110,3110,3105,188
|
|
20231102,144600,2611802915,3105,3115,3115,3105,355
|
|
20231102,144500,2610700590,3115,3100,3115,3100,6317
|
|
20231102,144400,2591077670,3100,3105,3105,3100,2164
|
|
20231102,144300,2584368455,3100,3100,3100,3100,5350
|
|
20231102,144200,2567783455,3100,3105,3105,3100,3133
|
|
20231102,144100,2558060740,3110,3100,3110,3100,1874
|
|
20231102,144000,2552241970,3100,3105,3105,3100,1878
|
|
20231102,143900,2546411280,3105,3110,3110,3105,1011
|
|
20231102,143800,2543272070,3105,3105,3105,3105,0
|
|
20231102,143700,2543272070,3105,3105,3105,3105,0
|
|
20231102,143600,2543272070,3105,3110,3110,3105,4
|
|
20231102,143500,2543259645,3105,3105,3105,3105,1600
|
|
20231102,143400,2538291645,3105,3105,3105,3105,1
|
|
20231102,143300,2538288540,3105,3105,3105,3105,968
|
|
20231102,143200,2535282900,3110,3110,3110,3110,3
|
|
20231102,143100,2535273570,3110,3110,3110,3110,853
|
|
20231102,143000,2532620740,3115,3115,3115,3115,0
|
|
20231102,142900,2532620740,3115,3115,3115,3115,60
|
|
20231102,142800,2532433840,3115,3115,3115,3110,118
|
|
20231102,142700,2532066560,3110,3120,3120,3110,5433
|
|
20231102,142600,2515143735,3115,3120,3120,3115,18
|
|
20231102,142500,2515087580,3120,3120,3120,3120,129
|
|
20231102,142400,2514685100,3120,3125,3135,3120,22197
|
|
20231102,142300,2445391230,3125,3135,3140,3125,1810
|
|
20231102,142200,2439719450,3140,3135,3140,3130,636
|
|
20231102,142100,2437728080,3135,3130,3135,3130,418
|
|
20231102,142000,2436419240,3140,3130,3140,3125,4763
|
|
20231102,141900,2421514735,3135,3130,3135,3125,4564
|
|
20231102,141800,2407233145,3130,3145,3145,3130,2451
|
|
20231102,141700,2399547015,3140,3140,3140,3140,414
|
|
20231102,141600,2398247055,3140,3145,3145,3140,3932
|
|
20231102,141500,2385899405,3145,3165,3165,3145,10865
|
|
20231102,141400,2351651625,3165,3170,3175,3160,19090
|
|
20231102,141300,2291154595,3160,3140,3165,3135,15491
|
|
20231102,141200,2242332040,3140,3135,3165,3135,30441
|
|
20231102,141100,2146455615,3135,3120,3150,3115,11246
|
|
20231102,141000,2111162300,3130,3125,3145,3115,9432
|
|
20231102,140900,2081686980,3125,3080,3130,3080,18648
|
|
20231102,140800,2023797420,3075,3070,3075,3065,3229
|
|
20231102,140700,2013881050,3070,3065,3070,3060,2674
|
|
20231102,140600,2005690235,3065,3060,3065,3060,1092
|
|
20231102,140500,2002347215,3060,3060,3060,3060,369
|
|
20231102,140400,2001218075,3060,3065,3065,3060,124
|
|
20231102,140300,2000838080,3065,3060,3065,3055,983
|
|
20231102,140200,1997830230,3060,3055,3060,3055,1427
|
|
20231102,140100,1993470675,3055,3050,3055,3050,372
|
|
20231102,140000,1992336000,3050,3050,3055,3040,3148
|
|
20231102,135900,1982751590,3055,3055,3060,3055,882
|
|
20231102,135800,1980057075,3055,3045,3055,3045,1165
|
|
20231102,135700,1976504170,3050,3050,3050,3050,253
|
|
20231102,135600,1975732520,3050,3055,3055,3050,838
|
|
20231102,135500,1973176470,3055,3055,3055,3055,11
|
|
20231102,135400,1973142865,3055,3055,3055,3055,230
|
|
20231102,135300,1972440215,3050,3055,3060,3050,989
|
|
20231102,135200,1969418830,3055,3050,3055,3050,1656
|
|
20231102,135100,1964365650,3050,3055,3055,3050,2
|
|
20231102,135000,1964359545,3045,3055,3055,3045,2099
|
|
20231102,134900,1957963740,3055,3055,3055,3050,143
|
|
20231102,134800,1957527580,3050,3055,3060,3050,921
|
|
20231102,134700,1954718265,3065,3060,3065,3055,978
|
|
20231102,134600,1951726995,3065,3055,3065,3055,2480
|
|
20231102,134500,1944150585,3055,3045,3055,3030,11750
|
|
20231102,134400,1908445975,3045,3070,3070,3045,23588
|
|
20231102,134300,1836304860,3075,3075,3075,3075,1292
|
|
20231102,134200,1832331960,3075,3075,3080,3070,1327
|
|
20231102,134100,1828257590,3070,3075,3075,3070,2047
|
|
20231102,134000,1821972545,3075,3080,3085,3070,5667
|
|
20231102,133900,1804560030,3085,3080,3085,3080,34
|
|
20231102,133800,1804455305,3085,3090,3090,3075,2433
|
|
20231102,133700,1796962700,3085,3090,3090,3085,781
|
|
20231102,133600,1794551315,3095,3090,3095,3090,270
|
|
20231102,133500,1793717010,3090,3090,3090,3090,50
|
|
20231102,133400,1793562510,3090,3090,3090,3080,232
|
|
20231102,133300,1792847930,3080,3085,3090,3080,690
|
|
20231102,133200,1790722310,3090,3095,3100,3075,7224
|
|
20231102,133100,1768464945,3095,3095,3095,3095,202
|
|
20231102,133000,1767839755,3085,3085,3085,3085,0
|
|
20231102,132900,1767839755,3085,3105,3105,3085,4147
|
|
20231102,132800,1755031365,3095,3105,3105,3095,6264
|
|
20231102,132700,1735618300,3105,3105,3105,3105,28
|
|
20231102,132600,1735531360,3110,3105,3110,3105,5042
|
|
20231102,132500,1719850945,3110,3110,3110,3110,0
|
|
20231102,132400,1719850945,3110,3110,3110,3110,8
|
|
20231102,132300,1719826065,3100,3100,3100,3100,327
|
|
20231102,132200,1718812365,3100,3100,3100,3100,5
|
|
20231102,132100,1718796865,3100,3100,3100,3100,1520
|
|
20231102,132000,1714084865,3100,3100,3100,3100,200
|
|
20231102,131900,1713464865,3095,3095,3100,3095,1093
|
|
20231102,131800,1710081865,3100,3095,3100,3095,805
|
|
20231102,131700,1707590365,3100,3095,3100,3090,3000
|
|
20231102,131600,1698305365,3100,3100,3105,3095,1210
|
|
20231102,131500,1694557845,3105,3105,3105,3095,1042
|
|
20231102,131400,1691322645,3100,3110,3115,3100,8986
|
|
20231102,131300,1663425390,3100,3105,3105,3100,1107
|
|
20231102,131200,1659988160,3120,3120,3120,3105,1009
|
|
20231102,131100,1656847700,3120,3120,3120,3120,0
|
|
20231102,131000,1656847700,3120,3115,3120,3115,1001
|
|
20231102,130900,1653729580,3115,3125,3125,3100,1097
|
|
20231102,130800,1650320405,3125,3125,3125,3105,4301
|
|
20231102,130700,1636957165,3130,3125,3130,3125,2710
|
|
20231102,130600,1628475860,3125,3115,3125,3115,2370
|
|
20231102,130500,1621082835,3105,3110,3115,3105,67
|
|
20231102,130400,1620874410,3110,3115,3115,3110,1353
|
|
20231102,130300,1616666575,3115,3115,3115,3115,0
|
|
20231102,130200,1616666575,3115,3110,3115,3110,277
|
|
20231102,130100,1615803970,3115,3110,3115,3110,177
|
|
20231102,130000,1615253415,3115,3105,3115,3105,51
|
|
20231102,125900,1615094800,3110,3110,3110,3110,1
|
|
20231102,125800,1615091690,3110,3110,3110,3110,0
|
|
20231102,125700,1615091690,3110,3110,3110,3110,100
|
|
20231102,125600,1614780690,3115,3115,3115,3115,0
|
|
20231102,125500,1614780690,3115,3100,3115,3100,1079
|
|
20231102,125400,1611434470,3100,3100,3100,3100,27
|
|
20231102,125300,1611350770,3090,3100,3100,3090,438
|
|
20231102,125200,1609993230,3100,3095,3100,3095,1073
|
|
20231102,125100,1606672245,3100,3105,3105,3100,1051
|
|
20231102,125000,1603413980,3105,3110,3110,3105,251
|
|
20231102,124900,1602633375,3110,3110,3110,3110,50
|
|
20231102,124800,1602477875,3110,3110,3110,3110,1
|
|
20231102,124700,1602474765,3095,3105,3105,3095,1000
|
|
20231102,124600,1599378485,3105,3105,3105,3105,142
|
|
20231102,124500,1598937575,3105,3105,3105,3105,330
|
|
20231102,124400,1597912925,3105,3105,3105,3105,0
|
|
20231102,124300,1597912925,3105,3095,3105,3095,813
|
|
20231102,124200,1595392915,3100,3100,3100,3100,50
|
|
20231102,124100,1595237915,3100,3100,3100,3100,20
|
|
20231102,124000,1595175915,3100,3105,3105,3100,729
|
|
20231102,123900,1592914965,3105,3095,3105,3095,2510
|
|
20231102,123800,1585130185,3095,3095,3095,3090,369
|
|
20231102,123700,1583988430,3095,3095,3095,3095,1219
|
|
20231102,123600,1580215625,3095,3100,3100,3095,188
|
|
20231102,123500,1579633650,3090,3100,3100,3085,5060
|
|
20231102,123400,1563997980,3105,3105,3105,3105,0
|
|
20231102,123300,1563997980,3105,3105,3105,3105,0
|
|
20231102,123200,1563997980,3105,3105,3105,3105,594
|
|
20231102,123100,1562153610,3110,3100,3110,3100,573
|
|
20231102,123000,1560375220,3095,3095,3095,3095,778
|
|
20231102,122900,1557967310,3095,3095,3095,3095,9
|
|
20231102,122800,1557939455,3090,3095,3095,3090,2269
|
|
20231102,122700,1550920655,3095,3095,3095,3095,1731
|
|
20231102,122600,1545563210,3100,3100,3100,3095,1763
|
|
20231102,122500,1540097965,3100,3100,3100,3100,8000
|
|
20231102,122400,1515297965,3100,3105,3105,3100,3550
|
|
20231102,122300,1504291245,3105,3110,3115,3105,21789
|
|
20231102,122200,1436549365,3115,3115,3115,3115,0
|
|
20231102,122100,1436549365,3115,3115,3115,3115,105
|
|
20231102,122000,1436222290,3115,3120,3120,3115,5320
|
|
20231102,121900,1419641890,3120,3120,3120,3120,0
|
|
20231102,121800,1419641890,3120,3120,3120,3120,999
|
|
20231102,121700,1416525010,3115,3125,3125,3115,483
|
|
20231102,121600,1415020365,3125,3125,3125,3125,4
|
|
20231102,121500,1415007865,3120,3120,3120,3120,1559
|
|
20231102,121400,1410143785,3120,3120,3120,3120,0
|
|
20231102,121300,1410143785,3120,3120,3120,3120,0
|
|
20231102,121200,1410143785,3120,3125,3125,3120,47
|
|
20231102,121100,1409996935,3120,3120,3120,3120,500
|
|
20231102,121000,1408436935,3120,3120,3120,3120,210
|
|
20231102,120900,1407781735,3120,3115,3120,3115,202
|
|
20231102,120800,1407152500,3105,3120,3120,3105,2
|
|
20231102,120700,1407146275,3110,3120,3120,3110,3100
|
|
20231102,120600,1397504275,3120,3110,3120,3110,434
|
|
20231102,120500,1396154525,3115,3115,3115,3115,608
|
|
20231102,120400,1394260605,3110,3110,3110,3110,0
|
|
20231102,120300,1394260605,3110,3120,3120,3110,534
|
|
20231102,120200,1392599525,3120,3120,3120,3120,1
|
|
20231102,120100,1392596405,3125,3125,3125,3125,0
|
|
20231102,120000,1392596405,3125,3125,3125,3125,1
|
|
20231102,115900,1392593280,3125,3120,3125,3120,354
|
|
20231102,115800,1391488795,3120,3125,3125,3100,15379
|
|
20231102,115700,1343750835,3130,3125,3130,3125,346
|
|
20231102,115600,1342669575,3125,3125,3125,3125,215
|
|
20231102,115500,1341997700,3125,3125,3125,3125,2
|
|
20231102,115400,1341991450,3115,3115,3115,3115,998
|
|
20231102,115300,1338882680,3110,3110,3110,3110,210
|
|
20231102,115200,1338229580,3115,3115,3125,3115,1082
|
|
20231102,115100,1334859010,3115,3130,3130,3115,1650
|
|
20231102,115000,1329716605,3130,3125,3130,3125,380
|
|
20231102,114900,1328529100,3125,3125,3125,3125,482
|
|
20231102,114800,1327022850,3125,3125,3125,3125,700
|
|
20231102,114700,1324835350,3125,3125,3125,3125,0
|
|
20231102,114600,1324835350,3125,3125,3125,3125,112
|
|
20231102,114500,1324485350,3135,3135,3135,3135,2
|
|
20231102,114400,1324479080,3120,3120,3120,3120,0
|
|
20231102,114300,1324479080,3120,3120,3120,3120,450
|
|
20231102,114200,1323075080,3120,3120,3120,3120,0
|
|
20231102,114100,1323075080,3120,3145,3145,3120,1904
|
|
20231102,114000,1317129730,3135,3140,3140,3135,681
|
|
20231102,113900,1314991885,3140,3140,3140,3140,200
|
|
20231102,113800,1314363885,3145,3155,3155,3145,7135
|
|
20231102,113700,1291892880,3155,3155,3155,3155,1222
|
|
20231102,113600,1288037470,3155,3155,3160,3155,4375
|
|
20231102,113500,1274234045,3155,3155,3160,3155,4388
|
|
20231102,113400,1260389390,3155,3155,3160,3155,5445
|
|
20231102,113300,1243190165,3155,3150,3155,3150,706
|
|
20231102,113200,1240963035,3155,3155,3155,3150,105
|
|
20231102,113100,1240632205,3155,3150,3155,3150,186
|
|
20231102,113000,1240045475,3160,3140,3160,3140,3258
|
|
20231102,112900,1229783535,3140,3120,3140,3120,6901
|
|
20231102,112800,1208173765,3115,3120,3120,3115,2802
|
|
20231102,112700,1199439525,3120,3120,3120,3120,806
|
|
20231102,112600,1196924805,3120,3120,3120,3120,243
|
|
20231102,112500,1196166645,3120,3120,3120,3120,1107
|
|
20231102,112400,1192712805,3125,3120,3125,3120,941
|
|
20231102,112300,1189776780,3115,3120,3120,3115,964
|
|
20231102,112200,1186773665,3120,3120,3120,3115,314
|
|
20231102,112100,1185793990,3115,3115,3115,3115,360
|
|
20231102,112000,1184672590,3115,3115,3115,3115,10
|
|
20231102,111900,1184641440,3115,3115,3115,3115,194
|
|
20231102,111800,1184037130,3115,3125,3125,3115,90
|
|
20231102,111700,1183756680,3120,3120,3120,3120,3005
|
|
20231102,111600,1174381080,3120,3120,3120,3120,0
|
|
20231102,111500,1174381080,3120,3120,3120,3120,70
|
|
20231102,111400,1174162680,3120,3120,3120,3120,1700
|
|
20231102,111300,1168858680,3110,3110,3110,3110,0
|
|
20231102,111200,1168858680,3110,3110,3110,3110,721
|
|
20231102,111100,1166616370,3115,3115,3115,3115,10
|
|
20231102,111000,1166585220,3115,3110,3115,3110,211
|
|
20231102,110900,1165928010,3110,3110,3110,3110,5
|
|
20231102,110800,1165912460,3120,3120,3120,3120,0
|
|
20231102,110700,1165912460,3120,3120,3120,3120,50
|
|
20231102,110600,1165756460,3120,3120,3120,3115,196
|
|
20231102,110500,1165145505,3120,3115,3120,3105,4056
|
|
20231102,110400,1152533825,3110,3110,3110,3110,5
|
|
20231102,110300,1152518275,3110,3110,3110,3110,100
|
|
20231102,110200,1152207275,3110,3110,3110,3110,700
|
|
20231102,110100,1150030275,3120,3120,3120,3120,0
|
|
20231102,110000,1150030275,3120,3120,3120,3120,1
|
|
20231102,105900,1150027155,3105,3120,3120,3105,8
|
|
20231102,105800,1150002210,3120,3115,3120,3115,1339
|
|
20231102,105700,1145828725,3115,3115,3115,3095,2031
|
|
20231102,105600,1139540800,3100,3100,3100,3100,0
|
|
20231102,105500,1139540800,3100,3110,3110,3100,5333
|
|
20231102,105400,1123001170,3110,3110,3115,3110,1039
|
|
20231102,105300,1119769685,3115,3100,3120,3100,193
|
|
20231102,105200,1119171320,3100,3115,3120,3100,4391
|
|
20231102,105100,1105524970,3115,3115,3115,3115,73
|
|
20231102,105000,1105297575,3110,3110,3110,3110,123
|
|
20231102,104900,1104915045,3110,3115,3115,3110,68
|
|
20231102,104800,1104703525,3120,3120,3125,3120,170
|
|
20231102,104700,1104172955,3125,3110,3125,3110,2000
|
|
20231102,104600,1097928515,3110,3110,3110,3110,20
|
|
20231102,104500,1097866315,3115,3115,3115,3115,49
|
|
20231102,104400,1097713680,3115,3115,3115,3115,1090
|
|
20231102,104300,1094318330,3115,3110,3115,3110,569
|
|
20231102,104200,1092547490,3100,3100,3100,3100,1
|
|
20231102,104100,1092544390,3100,3110,3110,3100,169
|
|
20231102,104000,1092020035,3110,3110,3110,3110,0
|
|
20231102,103900,1092020035,3110,3110,3110,3110,2
|
|
20231102,103800,1092013815,3110,3110,3110,3110,0
|
|
20231102,103700,1092013815,3110,3105,3110,3105,1016
|
|
20231102,103600,1088859060,3105,3105,3105,3105,500
|
|
20231102,103500,1087306560,3110,3110,3110,3105,3150
|
|
20231102,103400,1077524800,3110,3100,3110,3100,2998
|
|
20231102,103300,1068216740,3100,3095,3100,3095,123
|
|
20231102,103200,1067836050,3095,3095,3095,3095,0
|
|
20231102,103100,1067836050,3095,3105,3105,3075,635
|
|
20231102,103000,1065870965,3105,3090,3105,3075,9718
|
|
20231102,102900,1035919810,3080,3130,3130,3080,7119
|
|
20231102,102800,1013852985,3130,3130,3130,3130,1
|
|
20231102,102700,1013849855,3130,3130,3130,3130,100
|
|
20231102,102600,1013536855,3130,3125,3130,3125,230
|
|
20231102,102500,1012817455,3125,3130,3130,3125,413
|
|
20231102,102400,1011526815,3130,3135,3135,3125,2839
|
|
20231102,102300,1002653240,3135,3135,3135,3135,0
|
|
20231102,102200,1002653240,3135,3135,3135,3130,3315
|
|
20231102,102100,992264325,3135,3125,3135,3125,2033
|
|
20231102,102000,985901345,3130,3125,3130,3125,145
|
|
20231102,101900,985448045,3125,3115,3130,3115,1915
|
|
20231102,101800,979468870,3115,3120,3125,3115,802
|
|
20231102,101700,976968120,3120,3120,3120,3120,234
|
|
20231102,101600,976238040,3120,3120,3125,3120,255
|
|
20231102,101500,975442435,3115,3120,3120,3115,813
|
|
20231102,101400,972906940,3120,3115,3120,3115,594
|
|
20231102,101300,971056625,3110,3105,3110,3090,1606
|
|
20231102,101200,966070680,3105,3110,3110,3105,623
|
|
20231102,101100,964133210,3110,3100,3110,3100,239
|
|
20231102,101000,963390660,3105,3100,3105,3100,693
|
|
20231102,100900,961242350,3100,3095,3100,3095,100
|
|
20231102,100800,960932560,3090,3090,3090,3090,1001
|
|
20231102,100700,957839470,3100,3100,3100,3100,400
|
|
20231102,100600,956599470,3100,3095,3100,3095,12
|
|
20231102,100500,956562295,3100,3105,3105,3075,4927
|
|
20231102,100400,941367405,3105,3100,3105,3100,1087
|
|
20231102,100300,937997695,3100,3100,3100,3100,201
|
|
20231102,100200,937374595,3100,3090,3100,3090,1990
|
|
20231102,100100,931210885,3090,3085,3090,3085,1473
|
|
20231102,100000,926660815,3085,3080,3085,3080,877
|
|
20231102,095900,923957930,3080,3080,3085,3080,804
|
|
20231102,095800,921480595,3085,3080,3085,3080,751
|
|
20231102,095700,919167265,3080,3070,3080,3070,1396
|
|
20231102,095600,914881485,3070,3070,3070,3070,108
|
|
20231102,095500,914549925,3070,3070,3070,3065,754
|
|
20231102,095400,912235150,3070,3070,3070,3070,426
|
|
20231102,095300,910927330,3065,3070,3070,3065,1190
|
|
20231102,095200,907278380,3065,3075,3075,3065,530
|
|
20231102,095100,905652435,3080,3080,3080,3080,9
|
|
20231102,095000,905624715,3070,3075,3075,3070,458
|
|
20231102,094900,904216500,3080,3080,3080,3080,532
|
|
20231102,094800,902577940,3085,3080,3085,3080,616
|
|
20231102,094700,900680655,3085,3080,3085,3080,789
|
|
20231102,094600,898250515,3080,3075,3080,3075,566
|
|
20231102,094500,896509685,3075,3075,3075,3075,115
|
|
20231102,094400,896156060,3075,3080,3080,3075,4083
|
|
20231102,094300,883597625,3085,3080,3090,3080,997
|
|
20231102,094200,880521945,3075,3065,3075,3065,7612
|
|
20231102,094100,857130050,3065,3065,3065,3065,0
|
|
20231102,094000,857130050,3065,3055,3065,3050,1698
|
|
20231102,093900,851935095,3050,3050,3055,3050,1797
|
|
20231102,093800,846452645,3050,3060,3060,3050,8169
|
|
20231102,093700,821531165,3060,3065,3065,3060,562
|
|
20231102,093600,819811385,3065,3060,3065,3060,1523
|
|
20231102,093500,815144435,3070,3070,3070,3050,3005
|
|
20231102,093400,805967095,3070,3055,3070,3050,3090
|
|
20231102,093300,796504420,3060,3050,3060,3040,5054
|
|
20231102,093200,781071500,3060,3020,3060,3020,5286
|
|
20231102,093100,764976180,3020,3080,3080,2990,109144
|
|
20231102,093000,435684205,3080,3085,3085,3080,1952
|
|
20231102,092900,429671815,3085,3085,3085,3085,3852
|
|
20231102,092800,417788395,3085,3090,3090,3085,1497
|
|
20231102,092700,413168530,3090,3090,3090,3090,1373
|
|
20231102,092600,408925960,3090,3090,3090,3080,682
|
|
20231102,092500,406821980,3080,3100,3100,3080,8580
|
|
20231102,092400,380376155,3090,3090,3100,3090,754
|
|
20231102,092300,378046285,3090,3105,3110,3090,11636
|
|
20231102,092200,341999915,3115,3115,3115,3105,715
|
|
20231102,092100,339774610,3115,3120,3120,3115,2071
|
|
20231102,092000,333323390,3120,3120,3120,3120,4726
|
|
20231102,091900,318578270,3120,3115,3120,3115,3076
|
|
20231102,091800,308984035,3095,3105,3105,3095,11070
|
|
20231102,091700,274672260,3100,3115,3115,3100,4522
|
|
20231102,091600,260616575,3115,3125,3125,3115,1363
|
|
20231102,091500,256365615,3120,3120,3125,3120,180
|
|
20231102,091400,255804000,3125,3130,3130,3120,3980
|
|
20231102,091300,243369040,3140,3135,3140,3135,2337
|
|
20231102,091200,236036390,3135,3130,3135,3130,1717
|
|
20231102,091100,230656980,3125,3125,3130,3125,1449
|
|
20231102,091000,226126855,3125,3125,3125,3115,18411
|
|
20231102,090900,168675165,3125,3130,3130,3120,2263
|
|
20231102,090800,161598245,3125,3140,3145,3125,5695
|
|
20231102,090700,143781520,3145,3140,3145,3130,5285
|
|
20231102,090600,127215485,3130,3125,3130,3115,3009
|
|
20231102,090500,117811870,3110,3100,3130,3100,5918
|
|
20231102,090400,99375230,3100,3115,3115,3085,3740
|
|
20231102,090300,87785220,3125,3160,3160,3080,7218
|
|
20231102,090200,65357115,3160,3155,3160,3150,3923
|
|
20231102,090100,52963525,3155,3155,3160,3155,3324
|
|
20231102,090000,42471305,3155,3115,3155,3030,13665
|