579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,183500,1419412535,4205,4205,4205,4205,0
|
|
20231103,183400,1419412535,4205,4205,4205,4205,0
|
|
20231103,183300,1419412535,4205,4205,4205,4205,0
|
|
20231103,183200,1419412535,4205,4205,4205,4205,0
|
|
20231103,183100,1419412535,4205,4205,4205,4205,0
|
|
20231103,183000,1419412535,4205,4205,4205,4205,0
|
|
20231103,182900,1419412535,4205,4205,4205,4205,0
|
|
20231103,182800,1419412535,4205,4205,4205,4205,0
|
|
20231103,182700,1419412535,4205,4205,4205,4205,0
|
|
20231103,182600,1419412535,4205,4205,4205,4205,0
|
|
20231103,182500,1419412535,4205,4205,4205,4205,0
|
|
20231103,182400,1419412535,4205,4205,4205,4205,0
|
|
20231103,182300,1419412535,4205,4205,4205,4205,0
|
|
20231103,182200,1419412535,4205,4205,4205,4205,0
|
|
20231103,182100,1419412535,4205,4205,4205,4205,0
|
|
20231103,182000,1419412535,4205,4205,4205,4205,0
|
|
20231103,181900,1419412535,4205,4205,4205,4205,0
|
|
20231103,181800,1419412535,4205,4205,4205,4205,0
|
|
20231103,181700,1419412535,4205,4205,4205,4205,0
|
|
20231103,181600,1419412535,4205,4205,4205,4205,0
|
|
20231103,181500,1419412535,4205,4205,4205,4205,0
|
|
20231103,181400,1419412535,4205,4205,4205,4205,0
|
|
20231103,181300,1419412535,4205,4205,4205,4205,0
|
|
20231103,181200,1419412535,4205,4205,4205,4205,0
|
|
20231103,181100,1419412535,4205,4205,4205,4205,0
|
|
20231103,181000,1419412535,4205,4205,4205,4205,0
|
|
20231103,180900,1419412535,4205,4205,4205,4205,0
|
|
20231103,180800,1419412535,4205,4205,4205,4205,0
|
|
20231103,180700,1419412535,4205,4205,4205,4205,0
|
|
20231103,180600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,180500,1419412535,4205,4205,4205,4205,0
|
|
20231103,180400,1419412535,4205,4205,4205,4205,0
|
|
20231103,180300,1419412535,4205,4205,4205,4205,0
|
|
20231103,180200,1419412535,4205,4205,4205,4205,0
|
|
20231103,180100,1419412535,4205,4205,4205,4205,0
|
|
20231103,180000,1419412535,4205,4205,4205,4205,0
|
|
20231103,175900,1419412535,4205,4205,4205,4205,0
|
|
20231103,175800,1419412535,4205,4205,4205,4205,0
|
|
20231103,175700,1419412535,4205,4205,4205,4205,0
|
|
20231103,175600,1419412535,4205,4205,4205,4205,0
|
|
20231103,175500,1419412535,4205,4205,4205,4205,0
|
|
20231103,175400,1419412535,4205,4205,4205,4205,0
|
|
20231103,175300,1419412535,4205,4205,4205,4205,0
|
|
20231103,175200,1419412535,4205,4205,4205,4205,0
|
|
20231103,175100,1419412535,4205,4205,4205,4205,0
|
|
20231103,175000,1419412535,4205,4205,4205,4205,0
|
|
20231103,174900,1419412535,4205,4205,4205,4205,0
|
|
20231103,174800,1419412535,4205,4205,4205,4205,0
|
|
20231103,174700,1419412535,4205,4205,4205,4205,0
|
|
20231103,174600,1419412535,4205,4205,4205,4205,0
|
|
20231103,174500,1419412535,4205,4205,4205,4205,0
|
|
20231103,174400,1419412535,4205,4205,4205,4205,0
|
|
20231103,174300,1419412535,4205,4205,4205,4205,0
|
|
20231103,174200,1419412535,4205,4205,4205,4205,0
|
|
20231103,174100,1419412535,4205,4205,4205,4205,0
|
|
20231103,174000,1419412535,4205,4205,4205,4205,0
|
|
20231103,173900,1419412535,4205,4205,4205,4205,0
|
|
20231103,173800,1419412535,4205,4205,4205,4205,0
|
|
20231103,173700,1419412535,4205,4205,4205,4205,0
|
|
20231103,173600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,173500,1419412535,4205,4205,4205,4205,0
|
|
20231103,173400,1419412535,4205,4205,4205,4205,0
|
|
20231103,173300,1419412535,4205,4205,4205,4205,0
|
|
20231103,173200,1419412535,4205,4205,4205,4205,0
|
|
20231103,173100,1419412535,4205,4205,4205,4205,0
|
|
20231103,173000,1419412535,4205,4205,4205,4205,0
|
|
20231103,172900,1419412535,4205,4205,4205,4205,0
|
|
20231103,172800,1419412535,4205,4205,4205,4205,0
|
|
20231103,172700,1419412535,4205,4205,4205,4205,0
|
|
20231103,172600,1419412535,4205,4205,4205,4205,0
|
|
20231103,172500,1419412535,4205,4205,4205,4205,0
|
|
20231103,172400,1419412535,4205,4205,4205,4205,0
|
|
20231103,172300,1419412535,4205,4205,4205,4205,0
|
|
20231103,172200,1419412535,4205,4205,4205,4205,0
|
|
20231103,172100,1419412535,4205,4205,4205,4205,0
|
|
20231103,172000,1419412535,4205,4205,4205,4205,0
|
|
20231103,171900,1419412535,4205,4205,4205,4205,0
|
|
20231103,171800,1419412535,4205,4205,4205,4205,0
|
|
20231103,171700,1419412535,4205,4205,4205,4205,0
|
|
20231103,171600,1419412535,4205,4205,4205,4205,0
|
|
20231103,171500,1419412535,4205,4205,4205,4205,0
|
|
20231103,171400,1419412535,4205,4205,4205,4205,0
|
|
20231103,171300,1419412535,4205,4205,4205,4205,0
|
|
20231103,171200,1419412535,4205,4205,4205,4205,0
|
|
20231103,171100,1419412535,4205,4205,4205,4205,0
|
|
20231103,171000,1419412535,4205,4205,4205,4205,0
|
|
20231103,170900,1419412535,4205,4205,4205,4205,0
|
|
20231103,170800,1419412535,4205,4205,4205,4205,0
|
|
20231103,170700,1419412535,4205,4205,4205,4205,0
|
|
20231103,170600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,170500,1419412535,4205,4205,4205,4205,0
|
|
20231103,170400,1419412535,4205,4205,4205,4205,0
|
|
20231103,170300,1419412535,4205,4205,4205,4205,0
|
|
20231103,170200,1419412535,4205,4205,4205,4205,0
|
|
20231103,170100,1419412535,4205,4205,4205,4205,0
|
|
20231103,170000,1419412535,4205,4205,4205,4205,0
|
|
20231103,165900,1419412535,4205,4205,4205,4205,0
|
|
20231103,165800,1419412535,4205,4205,4205,4205,0
|
|
20231103,165700,1419412535,4205,4205,4205,4205,0
|
|
20231103,165600,1419412535,4205,4205,4205,4205,0
|
|
20231103,165500,1419412535,4205,4205,4205,4205,0
|
|
20231103,165400,1419412535,4205,4205,4205,4205,0
|
|
20231103,165300,1419412535,4205,4205,4205,4205,0
|
|
20231103,165200,1419412535,4205,4205,4205,4205,0
|
|
20231103,165100,1419412535,4205,4205,4205,4205,0
|
|
20231103,165000,1419412535,4205,4205,4205,4205,0
|
|
20231103,164900,1419412535,4205,4205,4205,4205,0
|
|
20231103,164800,1419412535,4205,4205,4205,4205,0
|
|
20231103,164700,1419412535,4205,4205,4205,4205,0
|
|
20231103,164600,1419412535,4205,4205,4205,4205,0
|
|
20231103,164500,1419412535,4205,4205,4205,4205,0
|
|
20231103,164400,1419412535,4205,4205,4205,4205,0
|
|
20231103,164300,1419412535,4205,4205,4205,4205,0
|
|
20231103,164200,1419412535,4205,4205,4205,4205,0
|
|
20231103,164100,1419412535,4205,4205,4205,4205,0
|
|
20231103,164000,1419412535,4205,4205,4205,4205,0
|
|
20231103,163900,1419412535,4205,4205,4205,4205,0
|
|
20231103,163800,1419412535,4205,4205,4205,4205,0
|
|
20231103,163700,1419412535,4205,4205,4205,4205,0
|
|
20231103,163600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,163500,1419412535,4205,4205,4205,4205,0
|
|
20231103,163400,1419412535,4205,4205,4205,4205,0
|
|
20231103,163300,1419412535,4205,4205,4205,4205,0
|
|
20231103,163200,1419412535,4205,4205,4205,4205,0
|
|
20231103,163100,1419412535,4205,4205,4205,4205,0
|
|
20231103,163000,1419412535,4205,4205,4205,4205,0
|
|
20231103,162900,1419412535,4205,4205,4205,4205,0
|
|
20231103,162800,1419412535,4205,4205,4205,4205,0
|
|
20231103,162700,1419412535,4205,4205,4205,4205,0
|
|
20231103,162600,1419412535,4205,4205,4205,4205,0
|
|
20231103,162500,1419412535,4205,4205,4205,4205,0
|
|
20231103,162400,1419412535,4205,4205,4205,4205,0
|
|
20231103,162300,1419412535,4205,4205,4205,4205,0
|
|
20231103,162200,1419412535,4205,4205,4205,4205,0
|
|
20231103,162100,1419412535,4205,4205,4205,4205,0
|
|
20231103,162000,1419412535,4205,4205,4205,4205,0
|
|
20231103,161900,1419412535,4205,4205,4205,4205,0
|
|
20231103,161800,1419412535,4205,4205,4205,4205,0
|
|
20231103,161700,1419412535,4205,4205,4205,4205,0
|
|
20231103,161600,1419412535,4205,4205,4205,4205,0
|
|
20231103,161500,1419412535,4205,4205,4205,4205,0
|
|
20231103,161400,1419412535,4205,4205,4205,4205,0
|
|
20231103,161300,1419412535,4205,4205,4205,4205,0
|
|
20231103,161200,1419412535,4205,4205,4205,4205,0
|
|
20231103,161100,1419412535,4205,4205,4205,4205,0
|
|
20231103,161000,1419412535,4205,4205,4205,4205,0
|
|
20231103,160900,1419412535,4205,4205,4205,4205,0
|
|
20231103,160800,1419412535,4205,4205,4205,4205,0
|
|
20231103,160700,1419412535,4205,4205,4205,4205,0
|
|
20231103,160600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,160500,1419412535,4205,4205,4205,4205,0
|
|
20231103,160400,1419412535,4205,4205,4205,4205,0
|
|
20231103,160300,1419412535,4205,4205,4205,4205,0
|
|
20231103,160200,1419412535,4205,4205,4205,4205,0
|
|
20231103,160100,1419412535,4205,4205,4205,4205,0
|
|
20231103,160000,1419412535,4205,4205,4205,4205,0
|
|
20231103,155900,1419412535,4205,4205,4205,4205,0
|
|
20231103,155800,1419412535,4205,4205,4205,4205,0
|
|
20231103,155700,1419412535,4205,4205,4205,4205,0
|
|
20231103,155600,1419412535,4205,4205,4205,4205,0
|
|
20231103,155500,1419412535,4205,4205,4205,4205,0
|
|
20231103,155400,1419412535,4205,4205,4205,4205,0
|
|
20231103,155300,1419412535,4205,4205,4205,4205,0
|
|
20231103,155200,1419412535,4205,4205,4205,4205,0
|
|
20231103,155100,1419412535,4205,4205,4205,4205,0
|
|
20231103,155000,1419412535,4205,4205,4205,4205,0
|
|
20231103,154900,1419412535,4205,4205,4205,4205,0
|
|
20231103,154800,1419412535,4205,4205,4205,4205,0
|
|
20231103,154700,1419412535,4205,4205,4205,4205,0
|
|
20231103,154600,1419412535,4205,4205,4205,4205,0
|
|
20231103,154500,1419412535,4205,4205,4205,4205,0
|
|
20231103,154400,1419412535,4205,4205,4205,4205,0
|
|
20231103,154300,1419412535,4205,4205,4205,4205,0
|
|
20231103,154200,1419412535,4205,4205,4205,4205,0
|
|
20231103,154100,1419412535,4205,4205,4205,4205,0
|
|
20231103,154000,1419412535,4205,4205,4205,4205,0
|
|
20231103,153900,1419412535,4205,4205,4205,4205,0
|
|
20231103,153800,1419412535,4205,4205,4205,4205,0
|
|
20231103,153700,1419412535,4205,4205,4205,4205,0
|
|
20231103,153600,1419412535,4205,4205,4205,4205,10677
|
|
20231103,153500,1419412535,4205,4205,4205,4205,0
|
|
20231103,153400,1419412535,4205,4205,4205,4205,0
|
|
20231103,153300,1419412535,4205,4205,4205,4205,0
|
|
20231103,153200,1419412535,4205,4205,4205,4205,0
|
|
20231103,153100,1419412535,4205,4205,4205,4205,0
|
|
20231103,153000,1419412535,4205,4205,4205,4205,10677
|
|
20231103,152900,1374515750,4195,4195,4195,4195,0
|
|
20231103,152800,1374515750,4195,4195,4195,4195,0
|
|
20231103,152700,1374515750,4195,4195,4195,4195,0
|
|
20231103,152600,1374515750,4195,4195,4195,4195,0
|
|
20231103,152500,1374515750,4195,4195,4195,4195,0
|
|
20231103,152400,1374515750,4195,4195,4195,4195,0
|
|
20231103,152300,1374515750,4195,4195,4195,4195,0
|
|
20231103,152200,1374515750,4195,4195,4195,4195,0
|
|
20231103,152100,1374515750,4195,4195,4195,4195,0
|
|
20231103,152000,1374515750,4195,4195,4195,4195,0
|
|
20231103,151900,1374515750,4195,4195,4195,4195,255
|
|
20231103,151800,1373446025,4195,4195,4200,4195,441
|
|
20231103,151700,1371594455,4195,4200,4200,4195,124
|
|
20231103,151600,1371073970,4200,4200,4200,4200,247
|
|
20231103,151500,1370036570,4200,4190,4200,4190,399
|
|
20231103,151400,1368361590,4200,4200,4200,4200,539
|
|
20231103,151300,1366097790,4200,4185,4200,4185,2402
|
|
20231103,151200,1356024570,4190,4190,4190,4190,0
|
|
20231103,151100,1356024570,4190,4190,4190,4190,153
|
|
20231103,151000,1355383500,4190,4190,4190,4185,4128
|
|
20231103,150900,1338087830,4190,4185,4190,4185,105
|
|
20231103,150800,1337648385,4185,4185,4185,4180,1222
|
|
20231103,150700,1332537855,4180,4180,4180,4180,100
|
|
20231103,150600,1332119855,4185,4180,4185,4180,19
|
|
20231103,150500,1332040425,4180,4180,4180,4180,264
|
|
20231103,150400,1330936905,4190,4175,4190,4160,1110
|
|
20231103,150300,1326314425,4190,4185,4190,4175,525
|
|
20231103,150200,1324114720,4190,4190,4190,4190,67
|
|
20231103,150100,1323833990,4190,4190,4190,4190,0
|
|
20231103,150000,1323833990,4190,4190,4190,4165,646
|
|
20231103,145900,1321139705,4185,4185,4190,4175,115
|
|
20231103,145800,1320659250,4185,4185,4185,4185,36
|
|
20231103,145700,1320508590,4175,4175,4175,4175,65
|
|
20231103,145600,1320237215,4175,4180,4180,4175,82
|
|
20231103,145500,1319894690,4180,4180,4180,4180,16
|
|
20231103,145400,1319827810,4190,4185,4190,4185,100
|
|
20231103,145300,1319408875,4190,4190,4190,4190,0
|
|
20231103,145200,1319408875,4190,4180,4190,4180,59
|
|
20231103,145100,1319161745,4180,4180,4180,4180,0
|
|
20231103,145000,1319161745,4180,4190,4190,4180,102
|
|
20231103,144900,1318735160,4190,4185,4190,4185,414
|
|
20231103,144800,1317002500,4195,4195,4195,4195,0
|
|
20231103,144700,1317002500,4195,4175,4195,4175,4116
|
|
20231103,144600,1299786010,4180,4180,4180,4180,3
|
|
20231103,144500,1299773470,4175,4180,4180,4175,105
|
|
20231103,144400,1299334775,4180,4180,4180,4180,8
|
|
20231103,144300,1299301335,4180,4180,4180,4180,103
|
|
20231103,144200,1298870795,4180,4180,4180,4175,369
|
|
20231103,144100,1297328530,4180,4180,4180,4180,20
|
|
20231103,144000,1297244930,4180,4180,4180,4180,150
|
|
20231103,143900,1296617930,4185,4185,4185,4185,0
|
|
20231103,143800,1296617930,4185,4185,4185,4185,0
|
|
20231103,143700,1296617930,4185,4155,4185,4155,3481
|
|
20231103,143600,1282154180,4155,4175,4185,4155,20
|
|
20231103,143500,1282070915,4170,4175,4175,4170,15
|
|
20231103,143400,1282008295,4175,4185,4185,4175,39
|
|
20231103,143300,1281845230,4185,4185,4185,4180,34
|
|
20231103,143200,1281702980,4175,4180,4180,4175,100
|
|
20231103,143100,1281285225,4180,4180,4180,4180,0
|
|
20231103,143000,1281285225,4180,4180,4180,4180,0
|
|
20231103,142900,1281285225,4180,4180,4180,4180,49
|
|
20231103,142800,1281080405,4180,4185,4185,4180,50
|
|
20231103,142700,1280871295,4185,4185,4185,4185,989
|
|
20231103,142600,1276732330,4185,4185,4185,4185,44
|
|
20231103,142500,1276548190,4185,4185,4185,4185,44
|
|
20231103,142400,1276364050,4185,4170,4185,4170,10
|
|
20231103,142300,1276322260,4145,4185,4185,4140,4460
|
|
20231103,142200,1257838590,4160,4170,4170,4160,117
|
|
20231103,142100,1257350975,4170,4170,4170,4170,0
|
|
20231103,142000,1257350975,4170,4160,4170,4160,72
|
|
20231103,141900,1257051185,4160,4170,4170,4160,2094
|
|
20231103,141800,1248330380,4170,4185,4185,4170,109
|
|
20231103,141700,1247875265,4185,4185,4185,4175,149
|
|
20231103,141600,1247252710,4185,4185,4185,4175,360
|
|
20231103,141500,1245749270,4185,4180,4185,4175,236
|
|
20231103,141400,1244763610,4180,4175,4180,4175,116
|
|
20231103,141300,1244278930,4175,4175,4175,4175,118
|
|
20231103,141200,1243786280,4175,4180,4180,4175,764
|
|
20231103,141100,1240596460,4175,4185,4185,4175,943
|
|
20231103,141000,1236653965,4185,4185,4185,4185,436
|
|
20231103,140900,1234829305,4185,4190,4190,4185,118
|
|
20231103,140800,1234335205,4190,4190,4190,4190,45
|
|
20231103,140700,1234146655,4190,4190,4190,4190,1
|
|
20231103,140600,1234142465,4185,4195,4195,4185,74
|
|
20231103,140500,1233832335,4195,4185,4195,4185,345
|
|
20231103,140400,1232387140,4185,4185,4185,4180,46
|
|
20231103,140300,1232194635,4185,4190,4190,4185,125
|
|
20231103,140200,1231671400,4190,4190,4190,4185,128
|
|
20231103,140100,1231135480,4190,4195,4195,4190,291
|
|
20231103,140000,1229916080,4195,4195,4195,4195,0
|
|
20231103,135900,1229916080,4195,4195,4200,4195,371
|
|
20231103,135800,1228359130,4195,4185,4195,4185,527
|
|
20231103,135700,1226148375,4190,4190,4190,4190,1
|
|
20231103,135600,1226144185,4195,4190,4195,4190,1073
|
|
20231103,135500,1221643165,4190,4190,4195,4190,689
|
|
20231103,135400,1218756005,4195,4195,4195,4195,0
|
|
20231103,135300,1218756005,4195,4190,4195,4190,55
|
|
20231103,135200,1218525545,4190,4190,4190,4180,256
|
|
20231103,135100,1217453790,4190,4190,4190,4190,95
|
|
20231103,135000,1217055740,4195,4180,4195,4180,331
|
|
20231103,134900,1215669260,4190,4185,4190,4185,11
|
|
20231103,134800,1215623210,4190,4185,4195,4185,2906
|
|
20231103,134700,1203454415,4185,4165,4185,4165,9
|
|
20231103,134600,1203416830,4185,4180,4185,4165,480
|
|
20231103,134500,1201413815,4190,4185,4190,4185,5
|
|
20231103,134400,1201392880,4185,4185,4190,4175,345
|
|
20231103,134300,1199951730,4180,4180,4185,4180,626
|
|
20231103,134200,1197335035,4180,4190,4190,4180,101
|
|
20231103,134100,1196911855,4190,4190,4190,4190,61
|
|
20231103,134000,1196656265,4190,4190,4190,4190,101
|
|
20231103,133900,1196233075,4190,4190,4190,4190,0
|
|
20231103,133800,1196233075,4190,4185,4190,4180,32
|
|
20231103,133700,1196099085,4190,4190,4190,4190,166
|
|
20231103,133600,1195403545,4195,4195,4195,4195,1
|
|
20231103,133500,1195399350,4195,4190,4195,4190,23
|
|
20231103,133400,1195302870,4200,4200,4200,4200,0
|
|
20231103,133300,1195302870,4200,4195,4200,4180,2154
|
|
20231103,133200,1186259920,4180,4170,4195,4170,6367
|
|
20231103,133100,1159636790,4165,4165,4165,4165,25
|
|
20231103,133000,1159532665,4175,4165,4175,4165,1692
|
|
20231103,132900,1152472225,4170,4170,4170,4170,0
|
|
20231103,132800,1152472225,4170,4160,4170,4160,228
|
|
20231103,132700,1151523600,4170,4170,4170,4170,30
|
|
20231103,132600,1151398500,4170,4150,4175,4150,948
|
|
20231103,132500,1147455780,4175,4175,4175,4150,964
|
|
20231103,132400,1143431940,4170,4170,4170,4170,4
|
|
20231103,132300,1143415260,4175,4175,4175,4175,0
|
|
20231103,132200,1143415260,4175,4165,4175,4160,2214
|
|
20231103,132100,1134203470,4180,4175,4180,4160,2508
|
|
20231103,132000,1123744435,4175,4165,4175,4165,2235
|
|
20231103,131900,1114424565,4170,4165,4170,4165,11
|
|
20231103,131800,1114378725,4170,4170,4170,4170,0
|
|
20231103,131700,1114378725,4170,4170,4170,4170,0
|
|
20231103,131600,1114378725,4170,4150,4170,4150,321
|
|
20231103,131500,1113046115,4170,4155,4170,4155,16
|
|
20231103,131400,1112979470,4155,4170,4170,4155,21
|
|
20231103,131300,1112892050,4155,4150,4170,4150,311
|
|
20231103,131200,1111601210,4150,4150,4150,4150,683
|
|
20231103,131100,1108766760,4175,4175,4175,4175,0
|
|
20231103,131000,1108766760,4175,4165,4175,4150,558
|
|
20231103,130900,1106448015,4165,4165,4165,4165,30
|
|
20231103,130800,1106323065,4175,4175,4175,4175,22
|
|
20231103,130700,1106231215,4165,4180,4180,4165,97
|
|
20231103,130600,1105827155,4170,4170,4170,4170,3
|
|
20231103,130500,1105814645,4180,4170,4180,4170,417
|
|
20231103,130400,1104075525,4180,4175,4180,4175,140
|
|
20231103,130300,1103490520,4180,4170,4180,4170,686
|
|
20231103,130200,1100628780,4170,4175,4175,4170,1080
|
|
20231103,130100,1096124885,4175,4175,4175,4175,671
|
|
20231103,130000,1093323460,4175,4165,4175,4165,1053
|
|
20231103,125900,1088935495,4165,4160,4165,4155,722
|
|
20231103,125800,1085932165,4160,4160,4160,4155,597
|
|
20231103,125700,1083448850,4165,4175,4175,4165,389
|
|
20231103,125600,1081826345,4175,4170,4175,4170,1770
|
|
20231103,125500,1074436945,4175,4170,4175,4170,503
|
|
20231103,125400,1072339415,4170,4180,4180,4170,241
|
|
20231103,125300,1071334435,4180,4170,4180,4170,125
|
|
20231103,125200,1070813030,4175,4195,4195,4175,835
|
|
20231103,125100,1067317185,4195,4195,4195,4195,114
|
|
20231103,125000,1066838955,4195,4195,4195,4195,503
|
|
20231103,124900,1064728870,4200,4195,4200,4180,148
|
|
20231103,124800,1064109150,4195,4190,4195,4170,6086
|
|
20231103,124700,1038670425,4195,4195,4200,4195,1100
|
|
20231103,124600,1034054885,4195,4195,4195,4195,78
|
|
20231103,124500,1033727675,4200,4200,4200,4190,630
|
|
20231103,124400,1031084300,4200,4190,4200,4190,606
|
|
20231103,124300,1028543280,4170,4180,4190,4170,935
|
|
20231103,124200,1024642045,4190,4190,4190,4190,2
|
|
20231103,124100,1024633665,4190,4180,4190,4170,286
|
|
20231103,124000,1023440060,4190,4185,4190,4185,109
|
|
20231103,123900,1022983705,4180,4180,4180,4180,362
|
|
20231103,123800,1021470545,4180,4175,4180,4175,165
|
|
20231103,123700,1020781260,4165,4165,4165,4160,1131
|
|
20231103,123600,1016072085,4165,4175,4175,4165,98
|
|
20231103,123500,1015663495,4180,4175,4180,4175,68
|
|
20231103,123400,1015379260,4180,4180,4180,4165,1033
|
|
20231103,123300,1011067235,4180,4180,4185,4175,1852
|
|
20231103,123200,1003333220,4180,4170,4185,4170,2209
|
|
20231103,123100,994109070,4165,4170,4170,4165,1050
|
|
20231103,123000,989730675,4170,4165,4170,4165,847
|
|
20231103,122900,986202330,4170,4165,4170,4165,2810
|
|
20231103,122800,974485840,4165,4160,4165,4160,431
|
|
20231103,122700,972690785,4150,4150,4150,4150,252
|
|
20231103,122600,971644985,4150,4150,4150,4150,695
|
|
20231103,122500,968760735,4150,4145,4150,4140,957
|
|
20231103,122400,964794195,4150,4150,4150,4150,51
|
|
20231103,122300,964582545,4150,4155,4155,4150,906
|
|
20231103,122200,960822535,4165,4165,4165,4165,30
|
|
20231103,122100,960697585,4165,4145,4165,4120,577
|
|
20231103,122000,958307975,4155,4155,4155,4125,923
|
|
20231103,121900,954493055,4155,4150,4155,4150,668
|
|
20231103,121800,951720200,4155,4150,4160,4120,3545
|
|
20231103,121700,937064380,4150,4150,4150,4150,500
|
|
20231103,121600,934989380,4150,4160,4160,4150,5
|
|
20231103,121500,934968600,4160,4160,4160,4150,41
|
|
20231103,121400,934798240,4145,4155,4165,4145,1454
|
|
20231103,121300,928764385,4150,4150,4150,4145,98
|
|
20231103,121200,928357800,4150,4160,4160,4150,2439
|
|
20231103,121100,918211920,4160,4160,4160,4150,602
|
|
20231103,121000,915707615,4160,4145,4160,4145,124
|
|
20231103,120900,915192825,4160,4150,4160,4150,900
|
|
20231103,120800,911448980,4160,4165,4165,4140,738
|
|
20231103,120700,908390125,4145,4150,4170,4145,1035
|
|
20231103,120600,904085995,4130,4150,4150,4130,2002
|
|
20231103,120500,895805550,4170,4160,4170,4160,809
|
|
20231103,120400,892435615,4160,4150,4170,4150,3663
|
|
20231103,120300,877218380,4155,4145,4165,4140,9682
|
|
20231103,120200,837016890,4145,4135,4145,4130,2128
|
|
20231103,120100,828211610,4135,4135,4150,4135,2279
|
|
20231103,120000,818777250,4150,4155,4170,4110,5572
|
|
20231103,115900,795749975,4150,4210,4250,4150,15211
|
|
20231103,115800,731585880,4210,4160,4215,4160,27089
|
|
20231103,115700,617975520,4160,4135,4160,4120,26001
|
|
20231103,115600,510050325,4140,4140,4140,4120,485
|
|
20231103,115500,508048095,4145,4145,4150,4145,1708
|
|
20231103,115400,500960375,4145,4145,4150,4145,5049
|
|
20231103,115300,480012025,4145,4135,4145,4135,4818
|
|
20231103,115200,460056025,4135,4120,4135,4120,627
|
|
20231103,115100,457467640,4120,4115,4120,4115,406
|
|
20231103,115000,455796395,4115,4120,4120,4115,153
|
|
20231103,114900,455166720,4120,4110,4120,4110,1259
|
|
20231103,114800,449990930,4110,4120,4120,4110,909
|
|
20231103,114700,446250390,4120,4120,4120,4120,16
|
|
20231103,114600,446184470,4115,4105,4140,4105,3779
|
|
20231103,114500,430620990,4105,4105,4105,4105,1000
|
|
20231103,114400,426515990,4110,4105,4110,4105,63
|
|
20231103,114300,426257340,4090,4095,4095,4090,45
|
|
20231103,114200,426073285,4110,4110,4110,4090,25
|
|
20231103,114100,425970855,4090,4100,4110,4080,804
|
|
20231103,114000,422688485,4115,4115,4115,4115,10
|
|
20231103,113900,422647335,4120,4120,4120,4120,30
|
|
20231103,113800,422523735,4120,4125,4125,4120,207
|
|
20231103,113700,421670560,4130,4100,4130,4100,3266
|
|
20231103,113600,408203385,4100,4100,4100,4100,97
|
|
20231103,113500,407805685,4100,4130,4130,4100,845
|
|
20231103,113400,404323640,4125,4110,4125,4100,4129
|
|
20231103,113300,387317220,4105,4095,4110,4095,11904
|
|
20231103,113200,338497510,4095,4095,4095,4095,1221
|
|
20231103,113100,333497515,4095,4090,4095,4080,2001
|
|
20231103,113000,325331760,4095,4095,4095,4095,163
|
|
20231103,112900,324664275,4090,4090,4095,4090,1055
|
|
20231103,112800,320345480,4085,4085,4085,4085,732
|
|
20231103,112700,317355260,4080,4080,4080,4080,80
|
|
20231103,112600,317028860,4080,4085,4085,4080,323
|
|
20231103,112500,315709955,4080,4080,4080,4080,0
|
|
20231103,112400,315709955,4080,4080,4080,4080,19
|
|
20231103,112300,315632435,4080,4080,4080,4080,10
|
|
20231103,112200,315591635,4080,4080,4080,4080,324
|
|
20231103,112100,314269715,4080,4075,4080,4075,9
|
|
20231103,112000,314233035,4075,4075,4075,4075,30
|
|
20231103,111900,314110785,4075,4075,4075,4075,0
|
|
20231103,111800,314110785,4075,4075,4075,4075,0
|
|
20231103,111700,314110785,4075,4075,4075,4075,5
|
|
20231103,111600,314090410,4085,4085,4085,4085,715
|
|
20231103,111500,311169635,4065,4065,4065,4065,0
|
|
20231103,111400,311169635,4065,4065,4065,4065,0
|
|
20231103,111300,311169635,4065,4080,4080,4065,286
|
|
20231103,111200,310003830,4085,4080,4085,4080,405
|
|
20231103,111100,308350235,4080,4080,4080,4080,100
|
|
20231103,111000,307942235,4080,4080,4080,4080,65
|
|
20231103,110900,307677035,4080,4080,4080,4080,50
|
|
20231103,110800,307473035,4080,4080,4080,4080,5
|
|
20231103,110700,307452635,4080,4070,4080,4070,260
|
|
20231103,110600,306393735,4070,4070,4070,4070,374
|
|
20231103,110500,304871555,4070,4070,4070,4070,100
|
|
20231103,110400,304464555,4070,4070,4070,4070,8
|
|
20231103,110300,304431995,4070,4070,4070,4070,231
|
|
20231103,110200,303491825,4050,4050,4050,4050,764
|
|
20231103,110100,300397625,4050,4050,4050,4050,0
|
|
20231103,110000,300397625,4050,4050,4050,4050,42
|
|
20231103,105900,300227525,4045,4045,4045,4045,0
|
|
20231103,105800,300227525,4045,4045,4045,4045,0
|
|
20231103,105700,300227525,4045,4045,4045,4045,1
|
|
20231103,105600,300223480,4040,4040,4040,4040,0
|
|
20231103,105500,300223480,4040,4040,4040,4040,0
|
|
20231103,105400,300223480,4040,4040,4040,4040,0
|
|
20231103,105300,300223480,4040,4040,4040,4040,0
|
|
20231103,105200,300223480,4040,4045,4045,4040,42
|
|
20231103,105100,300053780,4040,4040,4040,4040,509
|
|
20231103,105000,297997420,4040,4045,4045,4040,376
|
|
20231103,104900,296478260,4040,4040,4040,4040,0
|
|
20231103,104800,296478260,4040,4050,4050,4040,1018
|
|
20231103,104700,292365440,4045,4045,4045,4045,1416
|
|
20231103,104600,286637720,4050,4050,4050,4050,356
|
|
20231103,104500,285195920,4050,4050,4050,4050,0
|
|
20231103,104400,285195920,4050,4050,4050,4045,246
|
|
20231103,104300,284200620,4045,4045,4045,4045,0
|
|
20231103,104200,284200620,4045,4045,4045,4045,0
|
|
20231103,104100,284200620,4045,4045,4045,4045,1
|
|
20231103,104000,284196575,4050,4060,4060,4050,4890
|
|
20231103,103900,264375765,4060,4060,4060,4060,0
|
|
20231103,103800,264375765,4060,4060,4065,4060,341
|
|
20231103,103700,262991280,4060,4055,4060,4055,1268
|
|
20231103,103600,257849335,4055,4055,4055,4055,41
|
|
20231103,103500,257683080,4055,4055,4055,4055,0
|
|
20231103,103400,257683080,4055,4055,4055,4055,0
|
|
20231103,103300,257683080,4055,4055,4055,4055,10
|
|
20231103,103200,257642530,4055,4055,4055,4055,43
|
|
20231103,103100,257468165,4050,4050,4050,4050,0
|
|
20231103,103000,257468165,4050,4050,4050,4050,0
|
|
20231103,102900,257468165,4050,4050,4050,4050,0
|
|
20231103,102800,257468165,4050,4060,4060,4050,800
|
|
20231103,102700,254223895,4060,4060,4060,4060,0
|
|
20231103,102600,254223895,4060,4060,4060,4060,0
|
|
20231103,102500,254223895,4060,4060,4060,4060,0
|
|
20231103,102400,254223895,4060,4060,4060,4060,8
|
|
20231103,102300,254191415,4060,4065,4065,4060,1012
|
|
20231103,102200,250080415,4065,4065,4065,4065,280
|
|
20231103,102100,248942215,4065,4065,4065,4065,36
|
|
20231103,102000,248795875,4065,4065,4065,4065,20
|
|
20231103,101900,248714575,4065,4065,4065,4065,662
|
|
20231103,101800,246023545,4065,4065,4065,4065,48
|
|
20231103,101700,245828425,4065,4065,4065,4065,2049
|
|
20231103,101600,237499240,4065,4065,4065,4065,0
|
|
20231103,101500,237499240,4065,4065,4065,4065,3
|
|
20231103,101400,237487045,4065,4065,4065,4065,4
|
|
20231103,101300,237470785,4065,4065,4065,4065,0
|
|
20231103,101200,237470785,4065,4065,4065,4065,4
|
|
20231103,101100,237454525,4065,4060,4065,4060,51
|
|
20231103,101000,237247425,4055,4060,4060,4055,22
|
|
20231103,100900,237158195,4065,4065,4065,4065,44
|
|
20231103,100800,236979335,4070,4065,4070,4065,270
|
|
20231103,100700,235880990,4065,4065,4065,4065,175
|
|
20231103,100600,235169615,4065,4065,4065,4065,51
|
|
20231103,100500,234962300,4065,4065,4065,4065,0
|
|
20231103,100400,234962300,4065,4065,4065,4065,0
|
|
20231103,100300,234962300,4065,4065,4065,4065,345
|
|
20231103,100200,233559875,4040,4040,4040,4040,47
|
|
20231103,100100,233369995,4040,4055,4060,4040,1390
|
|
20231103,100000,227741115,4055,4055,4055,4055,1
|
|
20231103,095900,227737060,4055,4055,4055,4055,129
|
|
20231103,095800,227213965,4055,4055,4055,4055,50
|
|
20231103,095700,227011215,4055,4055,4055,4055,0
|
|
20231103,095600,227011215,4055,4055,4055,4055,200
|
|
20231103,095500,226200215,4055,4060,4060,4055,604
|
|
20231103,095400,223749980,4055,4055,4055,4055,0
|
|
20231103,095300,223749980,4055,4060,4060,4055,228
|
|
20231103,095200,222824590,4070,4070,4070,4070,620
|
|
20231103,095100,220301190,4070,4070,4070,4070,0
|
|
20231103,095000,220301190,4070,4070,4070,4070,230
|
|
20231103,094900,219365090,4060,4065,4065,4060,225
|
|
20231103,094800,218451465,4060,4060,4060,4060,0
|
|
20231103,094700,218451465,4060,4070,4070,4060,320
|
|
20231103,094600,217152065,4065,4065,4065,4065,0
|
|
20231103,094500,217152065,4065,4050,4070,4050,302
|
|
20231103,094400,215924445,4070,4055,4070,4055,1205
|
|
20231103,094300,211037380,4055,4065,4065,4055,1222
|
|
20231103,094200,206079170,4055,4060,4060,4055,438
|
|
20231103,094100,204301085,4060,4060,4060,4060,230
|
|
20231103,094000,203367285,4060,4060,4060,4060,100
|
|
20231103,093900,202961285,4060,4065,4065,4060,116
|
|
20231103,093800,202489860,4065,4065,4065,4065,810
|
|
20231103,093700,199197210,4065,4075,4075,4065,308
|
|
20231103,093600,197943740,4070,4070,4070,4070,300
|
|
20231103,093500,196722740,4070,4070,4070,4070,50
|
|
20231103,093400,196519240,4075,4075,4075,4075,8
|
|
20231103,093300,196486640,4070,4075,4075,4070,460
|
|
20231103,093200,194614435,4070,4075,4075,4070,705
|
|
20231103,093100,191742060,4080,4080,4085,4075,277
|
|
20231103,093000,190612520,4075,4080,4080,4075,434
|
|
20231103,092900,188842100,4080,4080,4085,4080,816
|
|
20231103,092800,185512235,4080,4085,4090,4080,3687
|
|
20231103,092700,170467040,4085,4095,4095,4085,404
|
|
20231103,092600,168816255,4095,4090,4100,4090,3246
|
|
20231103,092500,155523775,4100,4095,4100,4090,4129
|
|
20231103,092400,138605335,4095,4080,4095,4080,2285
|
|
20231103,092300,129262915,4085,4085,4085,4080,1197
|
|
20231103,092200,124373575,4085,4085,4085,4070,523
|
|
20231103,092100,122241395,4085,4085,4090,4070,2407
|
|
20231103,092000,112411120,4085,4075,4090,4065,2720
|
|
20231103,091900,101303890,4075,4070,4075,4070,1367
|
|
20231103,091800,95735940,4075,4050,4075,4050,5614
|
|
20231103,091700,72938835,4050,4030,4050,4030,3741
|
|
20231103,091600,57842920,4035,4010,4035,4000,649
|
|
20231103,091500,55239410,4010,4010,4010,4010,0
|
|
20231103,091400,55239410,4010,4010,4010,4010,9
|
|
20231103,091300,55203320,4025,4025,4025,4025,0
|
|
20231103,091200,55203320,4025,4025,4025,4025,55
|
|
20231103,091100,54981945,4010,4020,4020,4010,2365
|
|
20231103,091000,45493575,4025,4025,4025,4025,10
|
|
20231103,090900,45453325,4035,4035,4035,4035,51
|
|
20231103,090800,45247540,4035,4035,4035,4035,2
|
|
20231103,090700,45239470,4010,4010,4010,4010,0
|
|
20231103,090600,45239470,4010,4035,4035,4010,545
|
|
20231103,090500,43052155,4035,4030,4035,4025,1254
|
|
20231103,090400,38000575,4040,4035,4040,4035,249
|
|
20231103,090300,36995850,4040,4045,4050,4040,1870
|
|
20231103,090200,29432925,4045,4045,4045,4045,2
|
|
20231103,090100,29424835,4025,4025,4025,4025,155
|
|
20231103,090000,28800960,4025,4040,4045,4025,7136
|