579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,183500,1321282280,7990,7990,7990,7990,0
|
|
20231107,183400,1321282280,7990,7990,7990,7990,0
|
|
20231107,183300,1321282280,7990,7990,7990,7990,0
|
|
20231107,183200,1321282280,7990,7990,7990,7990,0
|
|
20231107,183100,1321282280,7990,7990,7990,7990,0
|
|
20231107,183000,1321282280,7990,7990,7990,7990,0
|
|
20231107,182900,1321282280,7990,7990,7990,7990,0
|
|
20231107,182800,1321282280,7990,7990,7990,7990,0
|
|
20231107,182700,1321282280,7990,7990,7990,7990,0
|
|
20231107,182600,1321282280,7990,7990,7990,7990,0
|
|
20231107,182500,1321282280,7990,7990,7990,7990,0
|
|
20231107,182400,1321282280,7990,7990,7990,7990,0
|
|
20231107,182300,1321282280,7990,7990,7990,7990,0
|
|
20231107,182200,1321282280,7990,7990,7990,7990,0
|
|
20231107,182100,1321282280,7990,7990,7990,7990,0
|
|
20231107,182000,1321282280,7990,7990,7990,7990,0
|
|
20231107,181900,1321282280,7990,7990,7990,7990,0
|
|
20231107,181800,1321282280,7990,7990,7990,7990,0
|
|
20231107,181700,1321282280,7990,7990,7990,7990,0
|
|
20231107,181600,1321282280,7990,7990,7990,7990,0
|
|
20231107,181500,1321282280,7990,7990,7990,7990,0
|
|
20231107,181400,1321282280,7990,7990,7990,7990,0
|
|
20231107,181300,1321282280,7990,7990,7990,7990,0
|
|
20231107,181200,1321282280,7990,7990,7990,7990,0
|
|
20231107,181100,1321282280,7990,7990,7990,7990,0
|
|
20231107,181000,1321282280,7990,7990,7990,7990,0
|
|
20231107,180900,1321282280,7990,7990,7990,7990,0
|
|
20231107,180800,1321282280,7990,7990,7990,7990,0
|
|
20231107,180700,1321282280,7990,7990,7990,7990,0
|
|
20231107,180600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,180500,1321282280,7990,7990,7990,7990,0
|
|
20231107,180400,1321282280,7990,7990,7990,7990,0
|
|
20231107,180300,1321282280,7990,7990,7990,7990,0
|
|
20231107,180200,1321282280,7990,7990,7990,7990,0
|
|
20231107,180100,1321282280,7990,7990,7990,7990,0
|
|
20231107,180000,1321282280,7990,7990,7990,7990,0
|
|
20231107,175900,1321282280,7990,7990,7990,7990,0
|
|
20231107,175800,1321282280,7990,7990,7990,7990,0
|
|
20231107,175700,1321282280,7990,7990,7990,7990,0
|
|
20231107,175600,1321282280,7990,7990,7990,7990,0
|
|
20231107,175500,1321282280,7990,7990,7990,7990,0
|
|
20231107,175400,1321282280,7990,7990,7990,7990,0
|
|
20231107,175300,1321282280,7990,7990,7990,7990,0
|
|
20231107,175200,1321282280,7990,7990,7990,7990,0
|
|
20231107,175100,1321282280,7990,7990,7990,7990,0
|
|
20231107,175000,1321282280,7990,7990,7990,7990,0
|
|
20231107,174900,1321282280,7990,7990,7990,7990,0
|
|
20231107,174800,1321282280,7990,7990,7990,7990,0
|
|
20231107,174700,1321282280,7990,7990,7990,7990,0
|
|
20231107,174600,1321282280,7990,7990,7990,7990,0
|
|
20231107,174500,1321282280,7990,7990,7990,7990,0
|
|
20231107,174400,1321282280,7990,7990,7990,7990,0
|
|
20231107,174300,1321282280,7990,7990,7990,7990,0
|
|
20231107,174200,1321282280,7990,7990,7990,7990,0
|
|
20231107,174100,1321282280,7990,7990,7990,7990,0
|
|
20231107,174000,1321282280,7990,7990,7990,7990,0
|
|
20231107,173900,1321282280,7990,7990,7990,7990,0
|
|
20231107,173800,1321282280,7990,7990,7990,7990,0
|
|
20231107,173700,1321282280,7990,7990,7990,7990,0
|
|
20231107,173600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,173500,1321282280,7990,7990,7990,7990,0
|
|
20231107,173400,1321282280,7990,7990,7990,7990,0
|
|
20231107,173300,1321282280,7990,7990,7990,7990,0
|
|
20231107,173200,1321282280,7990,7990,7990,7990,0
|
|
20231107,173100,1321282280,7990,7990,7990,7990,0
|
|
20231107,173000,1321282280,7990,7990,7990,7990,0
|
|
20231107,172900,1321282280,7990,7990,7990,7990,0
|
|
20231107,172800,1321282280,7990,7990,7990,7990,0
|
|
20231107,172700,1321282280,7990,7990,7990,7990,0
|
|
20231107,172600,1321282280,7990,7990,7990,7990,0
|
|
20231107,172500,1321282280,7990,7990,7990,7990,0
|
|
20231107,172400,1321282280,7990,7990,7990,7990,0
|
|
20231107,172300,1321282280,7990,7990,7990,7990,0
|
|
20231107,172200,1321282280,7990,7990,7990,7990,0
|
|
20231107,172100,1321282280,7990,7990,7990,7990,0
|
|
20231107,172000,1321282280,7990,7990,7990,7990,0
|
|
20231107,171900,1321282280,7990,7990,7990,7990,0
|
|
20231107,171800,1321282280,7990,7990,7990,7990,0
|
|
20231107,171700,1321282280,7990,7990,7990,7990,0
|
|
20231107,171600,1321282280,7990,7990,7990,7990,0
|
|
20231107,171500,1321282280,7990,7990,7990,7990,0
|
|
20231107,171400,1321282280,7990,7990,7990,7990,0
|
|
20231107,171300,1321282280,7990,7990,7990,7990,0
|
|
20231107,171200,1321282280,7990,7990,7990,7990,0
|
|
20231107,171100,1321282280,7990,7990,7990,7990,0
|
|
20231107,171000,1321282280,7990,7990,7990,7990,0
|
|
20231107,170900,1321282280,7990,7990,7990,7990,0
|
|
20231107,170800,1321282280,7990,7990,7990,7990,0
|
|
20231107,170700,1321282280,7990,7990,7990,7990,0
|
|
20231107,170600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,170500,1321282280,7990,7990,7990,7990,0
|
|
20231107,170400,1321282280,7990,7990,7990,7990,0
|
|
20231107,170300,1321282280,7990,7990,7990,7990,0
|
|
20231107,170200,1321282280,7990,7990,7990,7990,0
|
|
20231107,170100,1321282280,7990,7990,7990,7990,0
|
|
20231107,170000,1321282280,7990,7990,7990,7990,0
|
|
20231107,165900,1321282280,7990,7990,7990,7990,0
|
|
20231107,165800,1321282280,7990,7990,7990,7990,0
|
|
20231107,165700,1321282280,7990,7990,7990,7990,0
|
|
20231107,165600,1321282280,7990,7990,7990,7990,0
|
|
20231107,165500,1321282280,7990,7990,7990,7990,0
|
|
20231107,165400,1321282280,7990,7990,7990,7990,0
|
|
20231107,165300,1321282280,7990,7990,7990,7990,0
|
|
20231107,165200,1321282280,7990,7990,7990,7990,0
|
|
20231107,165100,1321282280,7990,7990,7990,7990,0
|
|
20231107,165000,1321282280,7990,7990,7990,7990,0
|
|
20231107,164900,1321282280,7990,7990,7990,7990,0
|
|
20231107,164800,1321282280,7990,7990,7990,7990,0
|
|
20231107,164700,1321282280,7990,7990,7990,7990,0
|
|
20231107,164600,1321282280,7990,7990,7990,7990,0
|
|
20231107,164500,1321282280,7990,7990,7990,7990,0
|
|
20231107,164400,1321282280,7990,7990,7990,7990,0
|
|
20231107,164300,1321282280,7990,7990,7990,7990,0
|
|
20231107,164200,1321282280,7990,7990,7990,7990,0
|
|
20231107,164100,1321282280,7990,7990,7990,7990,0
|
|
20231107,164000,1321282280,7990,7990,7990,7990,0
|
|
20231107,163900,1321282280,7990,7990,7990,7990,0
|
|
20231107,163800,1321282280,7990,7990,7990,7990,0
|
|
20231107,163700,1321282280,7990,7990,7990,7990,0
|
|
20231107,163600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,163500,1321282280,7990,7990,7990,7990,0
|
|
20231107,163400,1321282280,7990,7990,7990,7990,0
|
|
20231107,163300,1321282280,7990,7990,7990,7990,0
|
|
20231107,163200,1321282280,7990,7990,7990,7990,0
|
|
20231107,163100,1321282280,7990,7990,7990,7990,0
|
|
20231107,163000,1321282280,7990,7990,7990,7990,0
|
|
20231107,162900,1321282280,7990,7990,7990,7990,0
|
|
20231107,162800,1321282280,7990,7990,7990,7990,0
|
|
20231107,162700,1321282280,7990,7990,7990,7990,0
|
|
20231107,162600,1321282280,7990,7990,7990,7990,0
|
|
20231107,162500,1321282280,7990,7990,7990,7990,0
|
|
20231107,162400,1321282280,7990,7990,7990,7990,0
|
|
20231107,162300,1321282280,7990,7990,7990,7990,0
|
|
20231107,162200,1321282280,7990,7990,7990,7990,0
|
|
20231107,162100,1321282280,7990,7990,7990,7990,0
|
|
20231107,162000,1321282280,7990,7990,7990,7990,0
|
|
20231107,161900,1321282280,7990,7990,7990,7990,0
|
|
20231107,161800,1321282280,7990,7990,7990,7990,0
|
|
20231107,161700,1321282280,7990,7990,7990,7990,0
|
|
20231107,161600,1321282280,7990,7990,7990,7990,0
|
|
20231107,161500,1321282280,7990,7990,7990,7990,0
|
|
20231107,161400,1321282280,7990,7990,7990,7990,0
|
|
20231107,161300,1321282280,7990,7990,7990,7990,0
|
|
20231107,161200,1321282280,7990,7990,7990,7990,0
|
|
20231107,161100,1321282280,7990,7990,7990,7990,0
|
|
20231107,161000,1321282280,7990,7990,7990,7990,0
|
|
20231107,160900,1321282280,7990,7990,7990,7990,0
|
|
20231107,160800,1321282280,7990,7990,7990,7990,0
|
|
20231107,160700,1321282280,7990,7990,7990,7990,0
|
|
20231107,160600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,160500,1321282280,7990,7990,7990,7990,0
|
|
20231107,160400,1321282280,7990,7990,7990,7990,0
|
|
20231107,160300,1321282280,7990,7990,7990,7990,0
|
|
20231107,160200,1321282280,7990,7990,7990,7990,0
|
|
20231107,160100,1321282280,7990,7990,7990,7990,0
|
|
20231107,160000,1321282280,7990,7990,7990,7990,0
|
|
20231107,155900,1321282280,7990,7990,7990,7990,0
|
|
20231107,155800,1321282280,7990,7990,7990,7990,0
|
|
20231107,155700,1321282280,7990,7990,7990,7990,0
|
|
20231107,155600,1321282280,7990,7990,7990,7990,0
|
|
20231107,155500,1321282280,7990,7990,7990,7990,0
|
|
20231107,155400,1321282280,7990,7990,7990,7990,0
|
|
20231107,155300,1321282280,7990,7990,7990,7990,0
|
|
20231107,155200,1321282280,7990,7990,7990,7990,0
|
|
20231107,155100,1321282280,7990,7990,7990,7990,0
|
|
20231107,155000,1321282280,7990,7990,7990,7990,0
|
|
20231107,154900,1321282280,7990,7990,7990,7990,0
|
|
20231107,154800,1321282280,7990,7990,7990,7990,0
|
|
20231107,154700,1321282280,7990,7990,7990,7990,0
|
|
20231107,154600,1321282280,7990,7990,7990,7990,0
|
|
20231107,154500,1321282280,7990,7990,7990,7990,0
|
|
20231107,154400,1321282280,7990,7990,7990,7990,0
|
|
20231107,154300,1321282280,7990,7990,7990,7990,0
|
|
20231107,154200,1321282280,7990,7990,7990,7990,0
|
|
20231107,154100,1321282280,7990,7990,7990,7990,0
|
|
20231107,154000,1321282280,7990,7990,7990,7990,0
|
|
20231107,153900,1321282280,7990,7990,7990,7990,0
|
|
20231107,153800,1321282280,7990,7990,7990,7990,0
|
|
20231107,153700,1321282280,7990,7990,7990,7990,0
|
|
20231107,153600,1321282280,7990,7990,7990,7990,1185
|
|
20231107,153500,1321282280,7990,7990,7990,7990,0
|
|
20231107,153400,1321282280,7990,7990,7990,7990,0
|
|
20231107,153300,1321282280,7990,7990,7990,7990,0
|
|
20231107,153200,1321282280,7990,7990,7990,7990,0
|
|
20231107,153100,1321282280,7990,7990,7990,7990,0
|
|
20231107,153000,1321282280,7990,7990,7990,7990,1185
|
|
20231107,152900,1311814130,7970,7970,7970,7970,0
|
|
20231107,152800,1311814130,7970,7970,7970,7970,0
|
|
20231107,152700,1311814130,7970,7970,7970,7970,0
|
|
20231107,152600,1311814130,7970,7970,7970,7970,0
|
|
20231107,152500,1311814130,7970,7970,7970,7970,0
|
|
20231107,152400,1311814130,7970,7970,7970,7970,0
|
|
20231107,152300,1311814130,7970,7970,7970,7970,0
|
|
20231107,152200,1311814130,7970,7970,7970,7970,0
|
|
20231107,152100,1311814130,7970,7970,7970,7970,0
|
|
20231107,152000,1311814130,7970,7970,7970,7970,0
|
|
20231107,151900,1311814130,7970,7970,7980,7970,680
|
|
20231107,151800,1306394390,7970,7980,7980,7970,80
|
|
20231107,151700,1305756160,7990,7970,7990,7970,77
|
|
20231107,151600,1305142250,7970,7970,7970,7970,16
|
|
20231107,151500,1305014730,7970,7970,7970,7970,150
|
|
20231107,151400,1303819230,7970,7970,7970,7970,66
|
|
20231107,151300,1303293210,7970,7970,7970,7970,0
|
|
20231107,151200,1303293210,7970,7980,7980,7970,21
|
|
20231107,151100,1303125790,7980,7980,7980,7980,3
|
|
20231107,151000,1303101850,7980,7970,7980,7970,164
|
|
20231107,150900,1301793290,7970,7980,7980,7970,18
|
|
20231107,150800,1301649810,7970,7960,7970,7950,48
|
|
20231107,150700,1301268040,7950,7970,7970,7950,27
|
|
20231107,150600,1301053170,7980,7980,7980,7980,94
|
|
20231107,150500,1300303050,7960,7950,7960,7950,550
|
|
20231107,150400,1295925550,7950,7970,7970,7950,241
|
|
20231107,150300,1294007110,7980,7970,7980,7970,69
|
|
20231107,150200,1293456970,7970,7960,7970,7960,235
|
|
20231107,150100,1291586300,7960,7960,7960,7960,158
|
|
20231107,150000,1290328620,7960,7960,7960,7960,26
|
|
20231107,145900,1290121660,7970,7970,7970,7970,101
|
|
20231107,145800,1289316690,7970,7970,7970,7970,100
|
|
20231107,145700,1288519690,7960,7960,7960,7960,0
|
|
20231107,145600,1288519690,7960,7960,7970,7960,35
|
|
20231107,145500,1288240910,7960,7960,7960,7960,0
|
|
20231107,145400,1288240910,7960,7960,7960,7960,0
|
|
20231107,145300,1288240910,7960,7960,7960,7960,0
|
|
20231107,145200,1288240910,7960,7960,7960,7960,1
|
|
20231107,145100,1288232950,7960,7960,7960,7960,34
|
|
20231107,145000,1287962310,7960,7960,7960,7960,997
|
|
20231107,144900,1280026190,7970,7970,7970,7970,0
|
|
20231107,144800,1280026190,7970,7970,7970,7970,0
|
|
20231107,144700,1280026190,7970,7960,7970,7960,80
|
|
20231107,144600,1279389090,7970,7970,7970,7970,250
|
|
20231107,144500,1277396590,7960,7960,7960,7960,77
|
|
20231107,144400,1276783670,7950,7950,7950,7950,0
|
|
20231107,144300,1276783670,7950,7950,7950,7950,16
|
|
20231107,144200,1276656470,7960,7960,7960,7960,57
|
|
20231107,144100,1276202750,7960,7960,7960,7960,18
|
|
20231107,144000,1276059470,7960,7960,7960,7960,0
|
|
20231107,143900,1276059470,7960,7960,7960,7960,0
|
|
20231107,143800,1276059470,7960,7970,7970,7960,28
|
|
20231107,143700,1275836340,7960,7960,7960,7960,410
|
|
20231107,143600,1272572740,7960,7960,7960,7940,28
|
|
20231107,143500,1272350180,7940,7940,7940,7940,0
|
|
20231107,143400,1272350180,7940,7950,7950,7940,26
|
|
20231107,143300,1272143620,7950,7950,7950,7950,137
|
|
20231107,143200,1271054470,7950,7950,7950,7950,1
|
|
20231107,143100,1271046520,7940,7940,7940,7940,0
|
|
20231107,143000,1271046520,7940,7940,7940,7940,0
|
|
20231107,142900,1271046520,7940,7940,7940,7940,20
|
|
20231107,142800,1270887720,7940,7940,7940,7940,0
|
|
20231107,142700,1270887720,7940,7940,7940,7940,16
|
|
20231107,142600,1270760680,7940,7940,7940,7940,0
|
|
20231107,142500,1270760680,7940,7940,7940,7940,0
|
|
20231107,142400,1270760680,7940,7940,7940,7940,33
|
|
20231107,142300,1270498660,7960,7960,7960,7960,0
|
|
20231107,142200,1270498660,7960,7960,7960,7960,0
|
|
20231107,142100,1270498660,7960,7960,7960,7960,0
|
|
20231107,142000,1270498660,7960,7960,7960,7960,0
|
|
20231107,141900,1270498660,7960,7960,7960,7960,75
|
|
20231107,141800,1269901660,7960,7960,7960,7960,0
|
|
20231107,141700,1269901660,7960,7960,7960,7960,1
|
|
20231107,141600,1269893700,7970,7970,7970,7970,1
|
|
20231107,141500,1269885730,7970,7970,7970,7970,0
|
|
20231107,141400,1269885730,7970,7970,7970,7970,1
|
|
20231107,141300,1269877760,7920,7970,7970,7920,2696
|
|
20231107,141200,1248507310,7950,7950,7950,7950,16
|
|
20231107,141100,1248380110,7960,7970,7970,7960,154
|
|
20231107,141000,1247152770,7960,7960,7960,7960,0
|
|
20231107,140900,1247152770,7960,7960,7960,7960,7
|
|
20231107,140800,1247097050,7960,7960,7960,7960,1
|
|
20231107,140700,1247089090,7960,7960,7960,7960,1
|
|
20231107,140600,1247081130,7950,7950,7950,7950,16
|
|
20231107,140500,1246953930,7950,7950,7950,7950,100
|
|
20231107,140400,1246158930,7950,7950,7950,7950,0
|
|
20231107,140300,1246158930,7950,7950,7950,7950,300
|
|
20231107,140200,1243773930,7950,7950,7950,7950,16
|
|
20231107,140100,1243646730,7960,7960,7960,7960,1
|
|
20231107,140000,1243638770,7970,7970,7970,7970,1
|
|
20231107,135900,1243630800,7940,7940,7940,7940,0
|
|
20231107,135800,1243630800,7940,7940,7940,7940,0
|
|
20231107,135700,1243630800,7940,7940,7940,7940,0
|
|
20231107,135600,1243630800,7940,7950,7950,7940,136
|
|
20231107,135500,1242550170,7960,7960,7960,7960,0
|
|
20231107,135400,1242550170,7960,7960,7960,7960,78
|
|
20231107,135300,1241929290,7950,7950,7950,7950,16
|
|
20231107,135200,1241802090,7970,7970,7970,7970,20
|
|
20231107,135100,1241642690,7980,7980,7980,7980,0
|
|
20231107,135000,1241642690,7980,7980,7980,7980,0
|
|
20231107,134900,1241642690,7980,7960,7980,7960,158
|
|
20231107,134800,1240383250,7950,7950,7950,7950,0
|
|
20231107,134700,1240383250,7950,7950,7950,7950,25
|
|
20231107,134600,1240184500,7950,7950,7950,7950,0
|
|
20231107,134500,1240184500,7950,7950,7950,7950,56
|
|
20231107,134400,1239739300,7950,7950,7950,7950,25
|
|
20231107,134300,1239540550,7940,7940,7940,7940,0
|
|
20231107,134200,1239540550,7940,7960,7960,7940,220
|
|
20231107,134100,1237789750,7960,7960,7960,7960,27
|
|
20231107,134000,1237574830,7960,7950,7960,7950,100
|
|
20231107,133900,1236778930,7960,7960,7960,7960,0
|
|
20231107,133800,1236778930,7960,7930,7960,7930,592
|
|
20231107,133700,1232084080,7920,7920,7920,7920,0
|
|
20231107,133600,1232084080,7920,7930,7930,7920,71
|
|
20231107,133500,1231521210,7930,7930,7930,7930,10
|
|
20231107,133400,1231441910,7930,7930,7930,7930,40
|
|
20231107,133300,1231124710,7920,7930,7930,7920,38
|
|
20231107,133200,1230823530,7930,7930,7930,7930,115
|
|
20231107,133100,1229911580,7920,7920,7920,7920,55
|
|
20231107,133000,1229475980,7920,7930,7930,7920,219
|
|
20231107,132900,1227739500,7920,7920,7920,7920,246
|
|
20231107,132800,1225791180,7920,7930,7930,7920,137
|
|
20231107,132700,1224704930,7930,7930,7930,7930,299
|
|
20231107,132600,1222333860,7930,7930,7930,7920,1713
|
|
20231107,132500,1208754270,7920,7920,7920,7920,0
|
|
20231107,132400,1208754270,7920,7920,7920,7920,0
|
|
20231107,132300,1208754270,7920,7920,7920,7920,0
|
|
20231107,132200,1208754270,7920,7920,7920,7920,0
|
|
20231107,132100,1208754270,7920,7920,7920,7920,80
|
|
20231107,132000,1208120670,7930,7920,7930,7920,1000
|
|
20231107,131900,1200197820,7920,7920,7920,7920,100
|
|
20231107,131800,1199405820,7920,7920,7920,7920,10
|
|
20231107,131700,1199326620,7920,7920,7920,7920,12
|
|
20231107,131600,1199231580,7910,7910,7910,7910,531
|
|
20231107,131500,1195031370,7910,7910,7910,7910,17
|
|
20231107,131400,1194896900,7920,7920,7920,7920,40
|
|
20231107,131300,1194580100,7910,7920,7920,7910,38
|
|
20231107,131200,1194279220,7920,7920,7920,7920,0
|
|
20231107,131100,1194279220,7920,7920,7920,7920,10
|
|
20231107,131000,1194200020,7920,7920,7920,7920,2
|
|
20231107,130900,1194184180,7920,7910,7920,7910,1025
|
|
20231107,130800,1186076180,7910,7910,7910,7910,16
|
|
20231107,130700,1185949620,7920,7920,7920,7920,0
|
|
20231107,130600,1185949620,7920,7920,7920,7920,0
|
|
20231107,130500,1185949620,7920,7920,7920,7920,227
|
|
20231107,130400,1184151780,7920,7910,7920,7910,66
|
|
20231107,130300,1183629220,7910,7910,7910,7910,0
|
|
20231107,130200,1183629220,7910,7910,7910,7910,0
|
|
20231107,130100,1183629220,7910,7910,7910,7910,0
|
|
20231107,130000,1183629220,7910,7910,7920,7910,481
|
|
20231107,125900,1179821130,7910,7910,7910,7910,0
|
|
20231107,125800,1179821130,7910,7910,7910,7910,0
|
|
20231107,125700,1179821130,7910,7910,7910,7910,0
|
|
20231107,125600,1179821130,7910,7910,7910,7910,0
|
|
20231107,125500,1179821130,7910,7910,7910,7900,357
|
|
20231107,125400,1176997910,7900,7910,7910,7900,424
|
|
20231107,125300,1173644230,7910,7910,7910,7910,0
|
|
20231107,125200,1173644230,7910,7910,7910,7910,0
|
|
20231107,125100,1173644230,7910,7910,7910,7910,35
|
|
20231107,125000,1173367380,7910,7910,7910,7900,51
|
|
20231107,124900,1172964460,7910,7910,7910,7910,22
|
|
20231107,124800,1172790440,7900,7900,7900,7900,698
|
|
20231107,124700,1167276240,7910,7910,7910,7910,36
|
|
20231107,124600,1166991480,7910,7910,7910,7910,15
|
|
20231107,124500,1166872830,7920,7920,7920,7920,1
|
|
20231107,124400,1166864910,7910,7930,7930,7910,438
|
|
20231107,124300,1163400250,7920,7920,7920,7910,333
|
|
20231107,124200,1160764860,7910,7910,7910,7910,400
|
|
20231107,124100,1157600860,7910,7910,7910,7910,343
|
|
20231107,124000,1154887730,7920,7910,7920,7910,18
|
|
20231107,123900,1154745330,7920,7920,7920,7920,523
|
|
20231107,123800,1150603170,7920,7920,7920,7920,0
|
|
20231107,123700,1150603170,7920,7920,7920,7920,76
|
|
20231107,123600,1150001250,7920,7920,7920,7920,230
|
|
20231107,123500,1148179650,7920,7920,7920,7920,56
|
|
20231107,123400,1147736130,7920,7920,7920,7920,169
|
|
20231107,123300,1146397650,7930,7920,7930,7910,34
|
|
20231107,123200,1146128460,7910,7910,7910,7910,300
|
|
20231107,123100,1143755460,7910,7910,7910,7910,16
|
|
20231107,123000,1143628900,7910,7910,7910,7910,1000
|
|
20231107,122900,1135718900,7920,7920,7920,7920,0
|
|
20231107,122800,1135718900,7920,7920,7920,7920,2
|
|
20231107,122700,1135703060,7920,7930,7930,7920,16
|
|
20231107,122600,1135576330,7930,7930,7930,7930,2
|
|
20231107,122500,1135560470,7920,7920,7920,7920,132
|
|
20231107,122400,1134515030,7920,7920,7920,7920,12
|
|
20231107,122300,1134419990,7910,7910,7910,7910,16
|
|
20231107,122200,1134293430,7920,7920,7920,7920,0
|
|
20231107,122100,1134293430,7920,7920,7920,7920,0
|
|
20231107,122000,1134293430,7920,7920,7920,7920,11
|
|
20231107,121900,1134206310,7920,7920,7920,7920,0
|
|
20231107,121800,1134206310,7920,7910,7920,7910,33
|
|
20231107,121700,1133945250,7900,7910,7910,7900,114
|
|
20231107,121600,1133043970,7910,7910,7910,7900,2436
|
|
20231107,121500,1113799370,7910,7920,7920,7910,1573
|
|
20231107,121400,1101355940,7910,7920,7920,7910,725
|
|
20231107,121300,1095621140,7910,7910,7910,7910,0
|
|
20231107,121200,1095621140,7910,7910,7910,7910,0
|
|
20231107,121100,1095621140,7910,7910,7910,7910,50
|
|
20231107,121000,1095225640,7920,7930,7930,7920,6402
|
|
20231107,120900,1044483130,7940,7930,7940,7930,1436
|
|
20231107,120800,1033085650,7940,7940,7940,7940,21
|
|
20231107,120700,1032918910,7930,7930,7930,7930,0
|
|
20231107,120600,1032918910,7930,7930,7930,7930,90
|
|
20231107,120500,1032205210,7940,7940,7940,7940,0
|
|
20231107,120400,1032205210,7940,7950,7950,7940,2254
|
|
20231107,120300,1014308350,7950,7950,7950,7940,1260
|
|
20231107,120200,1004303440,7950,7950,7950,7950,4502
|
|
20231107,120100,968512540,7960,7960,7960,7960,10
|
|
20231107,120000,968432940,7950,7960,7960,7950,2124
|
|
20231107,115900,951527260,7970,7970,7970,7970,0
|
|
20231107,115800,951527260,7970,7970,7970,7970,4
|
|
20231107,115700,951495380,7970,7970,7970,7970,0
|
|
20231107,115600,951495380,7970,7970,7970,7970,10
|
|
20231107,115500,951415680,7960,7960,7970,7960,44
|
|
20231107,115400,951065170,7970,7970,7970,7970,152
|
|
20231107,115300,949853730,7970,7970,7970,7970,0
|
|
20231107,115200,949853730,7970,7970,7970,7970,15
|
|
20231107,115100,949734180,7960,7960,7960,7960,1
|
|
20231107,115000,949726220,7970,7970,7970,7970,0
|
|
20231107,114900,949726220,7970,7970,7970,7970,496
|
|
20231107,114800,945773100,7970,7970,7970,7970,0
|
|
20231107,114700,945773100,7970,7970,7970,7970,16
|
|
20231107,114600,945645580,7980,7980,7980,7980,0
|
|
20231107,114500,945645580,7980,7980,7980,7980,2
|
|
20231107,114400,945629620,7980,7980,7980,7980,52
|
|
20231107,114300,945214660,7980,7980,7980,7980,0
|
|
20231107,114200,945214660,7980,7980,7980,7980,1
|
|
20231107,114100,945206680,7990,7990,7990,7990,300
|
|
20231107,114000,942809680,7990,7990,7990,7990,3
|
|
20231107,113900,942785710,7970,7970,7970,7970,0
|
|
20231107,113800,942785710,7970,7970,7970,7970,0
|
|
20231107,113700,942785710,7970,7970,7970,7970,0
|
|
20231107,113600,942785710,7970,7970,7970,7970,157
|
|
20231107,113500,941534420,7970,7970,7970,7970,80
|
|
20231107,113400,940896820,7970,7970,7970,7970,177
|
|
20231107,113300,939486130,7970,7970,7970,7970,59
|
|
20231107,113200,939015900,7990,7970,7990,7960,1001
|
|
20231107,113100,931044740,7970,7970,7970,7970,0
|
|
20231107,113000,931044740,7970,7970,7970,7970,16
|
|
20231107,112900,930917220,7970,7970,7970,7970,0
|
|
20231107,112800,930917220,7970,7970,7970,7970,1176
|
|
20231107,112700,921544500,7970,7980,7980,7970,71
|
|
20231107,112600,920978350,7980,7980,7980,7980,159
|
|
20231107,112500,919709530,7980,7980,7980,7980,0
|
|
20231107,112400,919709530,7980,7980,7980,7980,427
|
|
20231107,112300,916302070,7970,7970,7970,7970,0
|
|
20231107,112200,916302070,7970,7970,7970,7970,22
|
|
20231107,112100,916126730,7970,7970,7970,7970,98
|
|
20231107,112000,915345670,7980,7990,7990,7980,11282
|
|
20231107,111900,825209750,7990,8010,8010,7990,1816
|
|
20231107,111800,810681810,8000,8000,8000,8000,0
|
|
20231107,111700,810681810,8000,8000,8000,8000,16
|
|
20231107,111600,810553810,8020,8020,8020,8020,104
|
|
20231107,111500,809719730,8000,8000,8000,8000,0
|
|
20231107,111400,809719730,8000,8000,8000,8000,0
|
|
20231107,111300,809719730,8000,8000,8000,8000,213
|
|
20231107,111200,808015730,8010,8010,8010,8010,217
|
|
20231107,111100,806277560,8020,8020,8020,8020,46
|
|
20231107,111000,805908640,8010,8010,8010,8010,606
|
|
20231107,110900,801054580,8010,8010,8010,8010,0
|
|
20231107,110800,801054580,8010,8010,8010,8010,0
|
|
20231107,110700,801054580,8010,8050,8050,8010,189
|
|
20231107,110600,799535960,8050,8030,8050,8030,95
|
|
20231107,110500,798772930,8030,8050,8050,8030,78
|
|
20231107,110400,798145350,8050,8050,8050,8020,730
|
|
20231107,110300,792281380,8050,8050,8050,8050,1
|
|
20231107,110200,792273330,8030,8030,8030,8030,0
|
|
20231107,110100,792273330,8030,8030,8030,8030,0
|
|
20231107,110000,792273330,8030,8050,8050,8030,132
|
|
20231107,105900,791211370,8030,8030,8040,8030,199
|
|
20231107,105800,789613300,8040,8040,8040,8040,35
|
|
20231107,105700,789331900,8030,8030,8030,8030,19
|
|
20231107,105600,789179330,8030,8040,8040,8030,579
|
|
20231107,105500,784529150,8030,8030,8030,8030,233
|
|
20231107,105400,782658160,8030,8030,8030,8030,15
|
|
20231107,105300,782537710,8030,8030,8030,8020,230
|
|
20231107,105200,780690860,8030,8040,8040,8030,208
|
|
20231107,105100,779020550,8040,8050,8050,8040,736
|
|
20231107,105000,773103080,8040,8020,8040,8020,824
|
|
20231107,104900,766479160,8020,8040,8040,8020,344
|
|
20231107,104800,763718400,8040,8020,8040,8020,2199
|
|
20231107,104700,746079450,8010,8010,8010,8010,0
|
|
20231107,104600,746079450,8010,8010,8010,8010,48
|
|
20231107,104500,745694970,8000,8000,8000,8000,80
|
|
20231107,104400,745054970,8000,7990,8000,7990,67
|
|
20231107,104300,744519130,7990,7990,7990,7990,0
|
|
20231107,104200,744519130,7990,7990,7990,7990,0
|
|
20231107,104100,744519130,7990,7990,7990,7990,10
|
|
20231107,104000,744439230,8000,8000,8000,8000,9
|
|
20231107,103900,744367230,7990,7990,7990,7990,88
|
|
20231107,103800,743664110,7990,7990,7990,7990,21
|
|
20231107,103700,743496320,7990,7990,7990,7990,16
|
|
20231107,103600,743368480,7990,7990,7990,7990,0
|
|
20231107,103500,743368480,7990,7990,7990,7990,360
|
|
20231107,103400,740492080,7990,8000,8000,7990,404
|
|
20231107,103300,737260260,8000,8000,8000,8000,0
|
|
20231107,103200,737260260,8000,8000,8000,8000,33
|
|
20231107,103100,736996260,8020,8020,8020,8020,0
|
|
20231107,103000,736996260,8020,8020,8020,8020,0
|
|
20231107,102900,736996260,8020,8020,8020,8020,1
|
|
20231107,102800,736988240,7980,8030,8030,7980,103
|
|
20231107,102700,736166150,7980,7980,7980,7980,291
|
|
20231107,102600,733843970,7990,7990,7990,7990,0
|
|
20231107,102500,733843970,7990,7990,7990,7990,133
|
|
20231107,102400,732781300,8020,8020,8020,8020,61
|
|
20231107,102300,732292080,7970,7970,7970,7970,6000
|
|
20231107,102200,684472080,7970,7970,7970,7970,300
|
|
20231107,102100,682081080,7970,7970,7970,7970,3090
|
|
20231107,102000,657453780,7970,7970,7970,7970,0
|
|
20231107,101900,657453780,7970,7990,7990,7970,4096
|
|
20231107,101800,624770690,8000,8000,8000,8000,0
|
|
20231107,101700,624770690,8000,8000,8000,8000,100
|
|
20231107,101600,623970690,7990,7990,7990,7990,45
|
|
20231107,101500,623611140,7990,7990,7990,7990,50
|
|
20231107,101400,623211640,7990,7990,7990,7990,80
|
|
20231107,101300,622572440,8010,8000,8010,8000,823
|
|
20231107,101200,615985440,8000,8000,8000,8000,0
|
|
20231107,101100,615985440,8000,7990,8000,7990,540
|
|
20231107,101000,611670240,7980,7980,7990,7980,433
|
|
20231107,100900,608213940,7980,7980,7980,7980,950
|
|
20231107,100800,600632940,7980,7980,7980,7980,0
|
|
20231107,100700,600632940,7980,7980,7990,7980,23
|
|
20231107,100600,600449360,8000,7990,8000,7990,52
|
|
20231107,100500,600033740,8000,8000,8000,8000,16
|
|
20231107,100400,599905740,8040,8030,8040,8030,289
|
|
20231107,100300,597583700,8010,8000,8010,8000,38
|
|
20231107,100200,597279340,8000,8010,8010,8000,61
|
|
20231107,100100,596790890,8000,8000,8000,8000,1288
|
|
20231107,100000,586486890,7990,8000,8000,7990,338
|
|
20231107,095900,583783050,7990,7980,7990,7980,60
|
|
20231107,095800,583303750,7980,7980,7980,7980,0
|
|
20231107,095700,583303750,7980,7980,7980,7980,16
|
|
20231107,095600,583176070,7980,7980,7980,7980,105
|
|
20231107,095500,582338170,7980,7980,7980,7980,203
|
|
20231107,095400,580718230,7980,7970,7980,7970,100
|
|
20231107,095300,579921220,7980,7980,7980,7980,1918
|
|
20231107,095200,564615580,7980,7980,7980,7980,27
|
|
20231107,095100,564400120,7980,7980,8000,7980,1531
|
|
20231107,095000,552182600,7980,7990,7990,7980,7391
|
|
20231107,094900,493202220,8000,8010,8010,8000,61
|
|
20231107,094800,492714210,8010,8000,8010,7980,4178
|
|
20231107,094700,459326860,8000,8030,8030,8000,1323
|
|
20231107,094600,448730560,8010,8030,8030,8010,345
|
|
20231107,094500,445960810,8020,8060,8060,8020,4191
|
|
20231107,094400,412281690,8060,8060,8060,8060,368
|
|
20231107,094300,409315610,8060,8050,8060,8050,70
|
|
20231107,094200,408752100,8050,8070,8070,8040,510
|
|
20231107,094100,404646710,8040,8070,8070,8040,105
|
|
20231107,094000,403799900,8070,8070,8070,8040,157
|
|
20231107,093900,402533170,8050,8080,8080,8050,1161
|
|
20231107,093800,393171500,8080,8080,8080,8060,3155
|
|
20231107,093700,367712390,8080,8070,8080,8070,1291
|
|
20231107,093600,357283270,8070,8060,8070,8060,1575
|
|
20231107,093500,344576360,8060,8050,8060,8050,106
|
|
20231107,093400,343723040,8060,8060,8070,8050,637
|
|
20231107,093300,338585960,8050,8060,8070,8050,1342
|
|
20231107,093200,327769390,8050,8020,8050,8020,3859
|
|
20231107,093100,296759520,8030,8000,8040,8000,1824
|
|
20231107,093000,282110530,8040,8010,8050,8010,2716
|
|
20231107,092900,260287950,8000,8020,8020,8000,976
|
|
20231107,092800,252479220,8020,8030,8030,8020,4
|
|
20231107,092700,252447120,8000,8030,8030,8000,707
|
|
20231107,092600,246784740,8030,8020,8030,8020,606
|
|
20231107,092500,241924610,8020,8020,8020,8020,1083
|
|
20231107,092400,233238950,8020,8020,8020,8020,0
|
|
20231107,092300,233238950,8020,8020,8020,8020,351
|
|
20231107,092200,230423930,8020,8030,8030,8020,2200
|
|
20231107,092100,212758930,8030,8010,8030,8010,4451
|
|
20231107,092000,177088680,8000,8000,8000,8000,54
|
|
20231107,091900,176656680,8000,8030,8030,8000,398
|
|
20231107,091800,173464080,8020,8020,8020,8020,100
|
|
20231107,091700,172662080,8030,8030,8030,7990,3181
|
|
20231107,091600,147226130,8030,8030,8050,8030,115
|
|
20231107,091500,146302090,8030,8010,8030,8010,614
|
|
20231107,091400,141379360,7990,8000,8000,7990,801
|
|
20231107,091300,134973350,8000,7960,8000,7960,7662
|
|
20231107,091200,73798150,7950,7960,7960,7950,131
|
|
20231107,091100,72756690,7950,7960,7960,7950,86
|
|
20231107,091000,72072930,7950,7960,7960,7950,458
|
|
20231107,090900,68431280,7960,7960,7970,7960,240
|
|
20231107,090800,66520830,7970,7970,7970,7970,0
|
|
20231107,090700,66520830,7970,7970,7970,7970,810
|
|
20231107,090600,60065130,7950,7950,7980,7950,210
|
|
20231107,090500,58391260,7950,7920,7950,7910,2354
|
|
20231107,090400,39747140,7920,7930,7930,7920,320
|
|
20231107,090300,37212070,7930,7920,7930,7920,225
|
|
20231107,090200,35427990,7970,7940,7990,7910,334
|
|
20231107,090100,32783040,7940,8000,8000,7910,2933
|
|
20231107,090000,9490600,8000,8010,8010,8000,1185
|