577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,183300,9905803150,2680,2680,2680,2680,0
|
|
20231103,183200,9905803150,2680,2680,2680,2680,0
|
|
20231103,183100,9905803150,2680,2680,2680,2680,0
|
|
20231103,183000,9905803150,2680,2680,2680,2680,0
|
|
20231103,182900,9905803150,2680,2680,2680,2680,0
|
|
20231103,182800,9905803150,2680,2680,2680,2680,0
|
|
20231103,182700,9905803150,2680,2680,2680,2680,0
|
|
20231103,182600,9905803150,2680,2680,2680,2680,0
|
|
20231103,182500,9905803150,2680,2680,2680,2680,0
|
|
20231103,182400,9905803150,2680,2680,2680,2680,0
|
|
20231103,182300,9905803150,2680,2680,2680,2680,0
|
|
20231103,182200,9905803150,2680,2680,2680,2680,0
|
|
20231103,182100,9905803150,2680,2680,2680,2680,0
|
|
20231103,182000,9905803150,2680,2680,2680,2680,0
|
|
20231103,181900,9905803150,2680,2680,2680,2680,0
|
|
20231103,181800,9905803150,2680,2680,2680,2680,0
|
|
20231103,181700,9905803150,2680,2680,2680,2680,0
|
|
20231103,181600,9905803150,2680,2680,2680,2680,0
|
|
20231103,181500,9905803150,2680,2680,2680,2680,0
|
|
20231103,181400,9905803150,2680,2680,2680,2680,0
|
|
20231103,181300,9905803150,2680,2680,2680,2680,0
|
|
20231103,181200,9905803150,2680,2680,2680,2680,0
|
|
20231103,181100,9905803150,2680,2680,2680,2680,0
|
|
20231103,181000,9905803150,2680,2680,2680,2680,0
|
|
20231103,180900,9905803150,2680,2680,2680,2680,0
|
|
20231103,180800,9905803150,2680,2680,2680,2680,0
|
|
20231103,180700,9905803150,2680,2680,2680,2680,0
|
|
20231103,180600,9905803150,2680,2680,2680,2680,0
|
|
20231103,180500,9905803150,2680,2680,2680,2680,0
|
|
20231103,180400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,180300,9905803150,2680,2680,2680,2680,0
|
|
20231103,180200,9905803150,2680,2680,2680,2680,0
|
|
20231103,180100,9905803150,2680,2680,2680,2680,0
|
|
20231103,180000,9905803150,2680,2680,2680,2680,0
|
|
20231103,175900,9905803150,2680,2680,2680,2680,0
|
|
20231103,175800,9905803150,2680,2680,2680,2680,0
|
|
20231103,175700,9905803150,2680,2680,2680,2680,0
|
|
20231103,175600,9905803150,2680,2680,2680,2680,0
|
|
20231103,175500,9905803150,2680,2680,2680,2680,0
|
|
20231103,175400,9905803150,2680,2680,2680,2680,0
|
|
20231103,175300,9905803150,2680,2680,2680,2680,0
|
|
20231103,175200,9905803150,2680,2680,2680,2680,0
|
|
20231103,175100,9905803150,2680,2680,2680,2680,0
|
|
20231103,175000,9905803150,2680,2680,2680,2680,0
|
|
20231103,174900,9905803150,2680,2680,2680,2680,0
|
|
20231103,174800,9905803150,2680,2680,2680,2680,0
|
|
20231103,174700,9905803150,2680,2680,2680,2680,0
|
|
20231103,174600,9905803150,2680,2680,2680,2680,0
|
|
20231103,174500,9905803150,2680,2680,2680,2680,0
|
|
20231103,174400,9905803150,2680,2680,2680,2680,0
|
|
20231103,174300,9905803150,2680,2680,2680,2680,0
|
|
20231103,174200,9905803150,2680,2680,2680,2680,0
|
|
20231103,174100,9905803150,2680,2680,2680,2680,0
|
|
20231103,174000,9905803150,2680,2680,2680,2680,0
|
|
20231103,173900,9905803150,2680,2680,2680,2680,0
|
|
20231103,173800,9905803150,2680,2680,2680,2680,0
|
|
20231103,173700,9905803150,2680,2680,2680,2680,0
|
|
20231103,173600,9905803150,2680,2680,2680,2680,0
|
|
20231103,173500,9905803150,2680,2680,2680,2680,0
|
|
20231103,173400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,173300,9905803150,2680,2680,2680,2680,0
|
|
20231103,173200,9905803150,2680,2680,2680,2680,0
|
|
20231103,173100,9905803150,2680,2680,2680,2680,0
|
|
20231103,173000,9905803150,2680,2680,2680,2680,0
|
|
20231103,172900,9905803150,2680,2680,2680,2680,0
|
|
20231103,172800,9905803150,2680,2680,2680,2680,0
|
|
20231103,172700,9905803150,2680,2680,2680,2680,0
|
|
20231103,172600,9905803150,2680,2680,2680,2680,0
|
|
20231103,172500,9905803150,2680,2680,2680,2680,0
|
|
20231103,172400,9905803150,2680,2680,2680,2680,0
|
|
20231103,172300,9905803150,2680,2680,2680,2680,0
|
|
20231103,172200,9905803150,2680,2680,2680,2680,0
|
|
20231103,172100,9905803150,2680,2680,2680,2680,0
|
|
20231103,172000,9905803150,2680,2680,2680,2680,0
|
|
20231103,171900,9905803150,2680,2680,2680,2680,0
|
|
20231103,171800,9905803150,2680,2680,2680,2680,0
|
|
20231103,171700,9905803150,2680,2680,2680,2680,0
|
|
20231103,171600,9905803150,2680,2680,2680,2680,0
|
|
20231103,171500,9905803150,2680,2680,2680,2680,0
|
|
20231103,171400,9905803150,2680,2680,2680,2680,0
|
|
20231103,171300,9905803150,2680,2680,2680,2680,0
|
|
20231103,171200,9905803150,2680,2680,2680,2680,0
|
|
20231103,171100,9905803150,2680,2680,2680,2680,0
|
|
20231103,171000,9905803150,2680,2680,2680,2680,0
|
|
20231103,170900,9905803150,2680,2680,2680,2680,0
|
|
20231103,170800,9905803150,2680,2680,2680,2680,0
|
|
20231103,170700,9905803150,2680,2680,2680,2680,0
|
|
20231103,170600,9905803150,2680,2680,2680,2680,0
|
|
20231103,170500,9905803150,2680,2680,2680,2680,0
|
|
20231103,170400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,170300,9905803150,2680,2680,2680,2680,0
|
|
20231103,170200,9905803150,2680,2680,2680,2680,0
|
|
20231103,170100,9905803150,2680,2680,2680,2680,0
|
|
20231103,170000,9905803150,2680,2680,2680,2680,0
|
|
20231103,165900,9905803150,2680,2680,2680,2680,0
|
|
20231103,165800,9905803150,2680,2680,2680,2680,0
|
|
20231103,165700,9905803150,2680,2680,2680,2680,0
|
|
20231103,165600,9905803150,2680,2680,2680,2680,0
|
|
20231103,165500,9905803150,2680,2680,2680,2680,0
|
|
20231103,165400,9905803150,2680,2680,2680,2680,0
|
|
20231103,165300,9905803150,2680,2680,2680,2680,0
|
|
20231103,165200,9905803150,2680,2680,2680,2680,0
|
|
20231103,165100,9905803150,2680,2680,2680,2680,0
|
|
20231103,165000,9905803150,2680,2680,2680,2680,0
|
|
20231103,164900,9905803150,2680,2680,2680,2680,0
|
|
20231103,164800,9905803150,2680,2680,2680,2680,0
|
|
20231103,164700,9905803150,2680,2680,2680,2680,0
|
|
20231103,164600,9905803150,2680,2680,2680,2680,0
|
|
20231103,164500,9905803150,2680,2680,2680,2680,0
|
|
20231103,164400,9905803150,2680,2680,2680,2680,0
|
|
20231103,164300,9905803150,2680,2680,2680,2680,0
|
|
20231103,164200,9905803150,2680,2680,2680,2680,0
|
|
20231103,164100,9905803150,2680,2680,2680,2680,0
|
|
20231103,164000,9905803150,2680,2680,2680,2680,0
|
|
20231103,163900,9905803150,2680,2680,2680,2680,0
|
|
20231103,163800,9905803150,2680,2680,2680,2680,0
|
|
20231103,163700,9905803150,2680,2680,2680,2680,0
|
|
20231103,163600,9905803150,2680,2680,2680,2680,0
|
|
20231103,163500,9905803150,2680,2680,2680,2680,0
|
|
20231103,163400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,163300,9905803150,2680,2680,2680,2680,0
|
|
20231103,163200,9905803150,2680,2680,2680,2680,0
|
|
20231103,163100,9905803150,2680,2680,2680,2680,0
|
|
20231103,163000,9905803150,2680,2680,2680,2680,0
|
|
20231103,162900,9905803150,2680,2680,2680,2680,0
|
|
20231103,162800,9905803150,2680,2680,2680,2680,0
|
|
20231103,162700,9905803150,2680,2680,2680,2680,0
|
|
20231103,162600,9905803150,2680,2680,2680,2680,0
|
|
20231103,162500,9905803150,2680,2680,2680,2680,0
|
|
20231103,162400,9905803150,2680,2680,2680,2680,0
|
|
20231103,162300,9905803150,2680,2680,2680,2680,0
|
|
20231103,162200,9905803150,2680,2680,2680,2680,0
|
|
20231103,162100,9905803150,2680,2680,2680,2680,0
|
|
20231103,162000,9905803150,2680,2680,2680,2680,0
|
|
20231103,161900,9905803150,2680,2680,2680,2680,0
|
|
20231103,161800,9905803150,2680,2680,2680,2680,0
|
|
20231103,161700,9905803150,2680,2680,2680,2680,0
|
|
20231103,161600,9905803150,2680,2680,2680,2680,0
|
|
20231103,161500,9905803150,2680,2680,2680,2680,0
|
|
20231103,161400,9905803150,2680,2680,2680,2680,0
|
|
20231103,161300,9905803150,2680,2680,2680,2680,0
|
|
20231103,161200,9905803150,2680,2680,2680,2680,0
|
|
20231103,161100,9905803150,2680,2680,2680,2680,0
|
|
20231103,161000,9905803150,2680,2680,2680,2680,0
|
|
20231103,160900,9905803150,2680,2680,2680,2680,0
|
|
20231103,160800,9905803150,2680,2680,2680,2680,0
|
|
20231103,160700,9905803150,2680,2680,2680,2680,0
|
|
20231103,160600,9905803150,2680,2680,2680,2680,0
|
|
20231103,160500,9905803150,2680,2680,2680,2680,0
|
|
20231103,160400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,160300,9905803150,2680,2680,2680,2680,0
|
|
20231103,160200,9905803150,2680,2680,2680,2680,0
|
|
20231103,160100,9905803150,2680,2680,2680,2680,0
|
|
20231103,160000,9905803150,2680,2680,2680,2680,0
|
|
20231103,155900,9905803150,2680,2680,2680,2680,0
|
|
20231103,155800,9905803150,2680,2680,2680,2680,0
|
|
20231103,155700,9905803150,2680,2680,2680,2680,0
|
|
20231103,155600,9905803150,2680,2680,2680,2680,0
|
|
20231103,155500,9905803150,2680,2680,2680,2680,0
|
|
20231103,155400,9905803150,2680,2680,2680,2680,0
|
|
20231103,155300,9905803150,2680,2680,2680,2680,0
|
|
20231103,155200,9905803150,2680,2680,2680,2680,0
|
|
20231103,155100,9905803150,2680,2680,2680,2680,0
|
|
20231103,155000,9905803150,2680,2680,2680,2680,0
|
|
20231103,154900,9905803150,2680,2680,2680,2680,0
|
|
20231103,154800,9905803150,2680,2680,2680,2680,0
|
|
20231103,154700,9905803150,2680,2680,2680,2680,0
|
|
20231103,154600,9905803150,2680,2680,2680,2680,0
|
|
20231103,154500,9905803150,2680,2680,2680,2680,0
|
|
20231103,154400,9905803150,2680,2680,2680,2680,0
|
|
20231103,154300,9905803150,2680,2680,2680,2680,0
|
|
20231103,154200,9905803150,2680,2680,2680,2680,0
|
|
20231103,154100,9905803150,2680,2680,2680,2680,0
|
|
20231103,154000,9905803150,2680,2680,2680,2680,0
|
|
20231103,153900,9905803150,2680,2680,2680,2680,0
|
|
20231103,153800,9905803150,2680,2680,2680,2680,0
|
|
20231103,153700,9905803150,2680,2680,2680,2680,0
|
|
20231103,153600,9905803150,2680,2680,2680,2680,0
|
|
20231103,153500,9905803150,2680,2680,2680,2680,0
|
|
20231103,153400,9905803150,2680,2680,2680,2680,75527
|
|
20231103,153300,9905803150,2680,2680,2680,2680,0
|
|
20231103,153200,9905803150,2680,2680,2680,2680,0
|
|
20231103,153100,9905803150,2680,2680,2680,2680,0
|
|
20231103,153000,9905803150,2680,2680,2680,2680,75527
|
|
20231103,152900,9703390790,2680,2680,2680,2680,0
|
|
20231103,152800,9703390790,2680,2680,2680,2680,0
|
|
20231103,152700,9703390790,2680,2680,2680,2680,0
|
|
20231103,152600,9703390790,2680,2680,2680,2680,0
|
|
20231103,152500,9703390790,2680,2680,2680,2680,0
|
|
20231103,152400,9703390790,2680,2680,2680,2680,0
|
|
20231103,152300,9703390790,2680,2680,2680,2680,0
|
|
20231103,152200,9703390790,2680,2680,2680,2680,0
|
|
20231103,152100,9703390790,2680,2680,2680,2680,0
|
|
20231103,152000,9703390790,2680,2680,2680,2680,0
|
|
20231103,151900,9703390790,2680,2675,2680,2670,5782
|
|
20231103,151800,9687921175,2675,2675,2680,2675,10087
|
|
20231103,151700,9660938370,2680,2675,2680,2675,2490
|
|
20231103,151600,9654277615,2675,2675,2675,2675,5617
|
|
20231103,151500,9639252140,2675,2675,2680,2675,1446
|
|
20231103,151400,9635383640,2675,2675,2680,2675,3270
|
|
20231103,151300,9626625625,2675,2675,2675,2675,2235
|
|
20231103,151200,9620647000,2675,2680,2680,2675,7470
|
|
20231103,151100,9600659005,2675,2675,2680,2670,1752
|
|
20231103,151000,9595972975,2670,2675,2680,2670,10732
|
|
20231103,150900,9567264310,2675,2675,2680,2675,5274
|
|
20231103,150800,9553147275,2675,2675,2675,2675,7097
|
|
20231103,150700,9534162800,2675,2675,2675,2675,12510
|
|
20231103,150600,9500698550,2675,2680,2680,2675,7819
|
|
20231103,150500,9479782715,2680,2670,2680,2670,2625
|
|
20231103,150400,9472760790,2670,2675,2675,2670,18863
|
|
20231103,150300,9422320105,2670,2670,2675,2670,5749
|
|
20231103,150200,9406968705,2675,2670,2675,2670,1140
|
|
20231103,150100,9403923985,2670,2670,2675,2670,5355
|
|
20231103,150000,9389624350,2670,2670,2675,2670,7117
|
|
20231103,145900,9370621910,2675,2675,2675,2670,3895
|
|
20231103,145800,9360212420,2675,2670,2675,2670,3377
|
|
20231103,145700,9351183230,2670,2670,2670,2670,6081
|
|
20231103,145600,9334946960,2675,2670,2675,2670,12066
|
|
20231103,145500,9302730335,2670,2675,2675,2670,1512
|
|
20231103,145400,9298691000,2670,2670,2680,2670,8650
|
|
20231103,145300,9275573375,2670,2675,2675,2670,7668
|
|
20231103,145200,9255072800,2675,2680,2680,2675,6853
|
|
20231103,145100,9236735645,2680,2675,2680,2675,4536
|
|
20231103,145000,9224591195,2680,2680,2680,2675,2007
|
|
20231103,144900,9219214435,2680,2680,2680,2675,1073
|
|
20231103,144800,9216340480,2680,2675,2680,2675,2280
|
|
20231103,144700,9210239490,2680,2675,2680,2670,5323
|
|
20231103,144600,9195993335,2675,2675,2675,2670,13885
|
|
20231103,144500,9158852080,2675,2675,2675,2670,4767
|
|
20231103,144400,9146105630,2675,2675,2675,2670,22360
|
|
20231103,144300,9086364975,2675,2680,2680,2675,565
|
|
20231103,144200,9084853480,2680,2680,2680,2675,6094
|
|
20231103,144100,9068550015,2680,2680,2680,2675,493
|
|
20231103,144000,9067229590,2680,2680,2680,2680,5051
|
|
20231103,143900,9053692910,2675,2675,2680,2675,697
|
|
20231103,143800,9051828430,2680,2680,2680,2675,5148
|
|
20231103,143700,9038054825,2675,2675,2675,2670,8990
|
|
20231103,143600,9014006580,2680,2675,2680,2675,799
|
|
20231103,143500,9011869075,2675,2680,2680,2675,415
|
|
20231103,143400,9010757605,2680,2675,2680,2675,935
|
|
20231103,143300,9008256030,2675,2670,2675,2670,465
|
|
20231103,143200,9007013155,2675,2675,2675,2670,4969
|
|
20231103,143100,8993722105,2675,2670,2675,2670,460
|
|
20231103,143000,8992491630,2670,2675,2675,2670,3135
|
|
20231103,142900,8984110250,2675,2675,2675,2670,754
|
|
20231103,142800,8982094835,2675,2675,2680,2670,8394
|
|
20231103,142700,8959636190,2675,2675,2680,2675,18722
|
|
20231103,142600,8909554835,2675,2680,2680,2675,6901
|
|
20231103,142500,8891093630,2675,2675,2680,2675,2405
|
|
20231103,142400,8884659030,2680,2675,2680,2675,5346
|
|
20231103,142300,8870348155,2675,2675,2680,2675,9039
|
|
20231103,142200,8846165315,2675,2675,2675,2675,250
|
|
20231103,142100,8845496565,2680,2675,2680,2670,1261
|
|
20231103,142000,8842123835,2675,2675,2680,2670,5198
|
|
20231103,141900,8828224830,2675,2680,2680,2675,588
|
|
20231103,141800,8826649075,2680,2680,2680,2675,18754
|
|
20231103,141700,8776481165,2675,2680,2680,2675,5476
|
|
20231103,141600,8761806535,2680,2685,2685,2680,3676
|
|
20231103,141500,8751943130,2685,2680,2685,2680,2673
|
|
20231103,141400,8744769035,2680,2680,2685,2680,8346
|
|
20231103,141300,8722400565,2680,2680,2685,2680,1758
|
|
20231103,141200,8717688980,2680,2680,2685,2680,3191
|
|
20231103,141100,8709137055,2680,2680,2685,2680,1587
|
|
20231103,141000,8704882725,2680,2680,2680,2680,426
|
|
20231103,140900,8703741045,2680,2685,2685,2680,4214
|
|
20231103,140800,8692447505,2680,2680,2680,2680,2760
|
|
20231103,140700,8685050705,2680,2680,2685,2680,643
|
|
20231103,140600,8683327345,2680,2680,2680,2680,7197
|
|
20231103,140500,8664039385,2680,2680,2685,2675,4852
|
|
20231103,140400,8651038045,2680,2680,2685,2680,3541
|
|
20231103,140300,8641548160,2680,2685,2685,2680,2546
|
|
20231103,140200,8634723430,2685,2685,2685,2680,9167
|
|
20231103,140100,8610110535,2685,2680,2685,2680,4270
|
|
20231103,140000,8598664220,2680,2680,2685,2680,3316
|
|
20231103,135900,8589777090,2680,2685,2685,2680,3330
|
|
20231103,135800,8580846505,2685,2685,2685,2680,797
|
|
20231103,135700,8578710200,2685,2685,2685,2680,1789
|
|
20231103,135600,8573915390,2685,2680,2685,2680,3327
|
|
20231103,135500,8564998390,2680,2680,2680,2680,1943
|
|
20231103,135400,8559791150,2680,2675,2680,2675,7196
|
|
20231103,135300,8540510020,2675,2675,2680,2675,1957
|
|
20231103,135200,8535273985,2675,2675,2675,2675,6491
|
|
20231103,135100,8517910560,2675,2680,2680,2675,11995
|
|
20231103,135000,8485823565,2680,2680,2685,2680,5860
|
|
20231103,134900,8470116165,2680,2685,2685,2680,13145
|
|
20231103,134800,8434833360,2685,2680,2685,2680,4999
|
|
20231103,134700,8421429270,2680,2685,2685,2675,9879
|
|
20231103,134600,8394941905,2685,2685,2685,2680,9511
|
|
20231103,134500,8369444625,2685,2685,2685,2680,7298
|
|
20231103,134400,8349880540,2685,2685,2685,2680,6807
|
|
20231103,134300,8331618595,2685,2685,2685,2680,7020
|
|
20231103,134200,8312769950,2680,2680,2685,2680,2319
|
|
20231103,134100,8306545345,2680,2685,2685,2680,2891
|
|
20231103,134000,8298786155,2680,2680,2685,2680,1398
|
|
20231103,133900,8295036090,2685,2685,2685,2680,2157
|
|
20231103,133800,8289247695,2685,2685,2685,2680,1449
|
|
20231103,133700,8285360555,2685,2685,2685,2680,2466
|
|
20231103,133600,8278739445,2685,2685,2685,2685,1475
|
|
20231103,133500,8274779070,2685,2685,2690,2680,8950
|
|
20231103,133400,8250748485,2690,2685,2690,2685,2962
|
|
20231103,133300,8242793970,2690,2685,2690,2685,2198
|
|
20231103,133200,8236891905,2685,2685,2690,2685,4294
|
|
20231103,133100,8225361225,2690,2690,2690,2685,5201
|
|
20231103,133000,8211376300,2690,2680,2690,2680,13377
|
|
20231103,132900,8175455750,2680,2685,2685,2680,3797
|
|
20231103,132800,8165276885,2685,2690,2690,2680,3334
|
|
20231103,132700,8156325230,2690,2685,2690,2680,11556
|
|
20231103,132600,8125301745,2685,2685,2685,2680,7786
|
|
20231103,132500,8104416340,2680,2680,2685,2680,8682
|
|
20231103,132400,8081120890,2685,2685,2685,2680,4840
|
|
20231103,132300,8068146190,2685,2680,2685,2680,1113
|
|
20231103,132200,8065158715,2685,2685,2685,2675,12749
|
|
20231103,132100,8031006525,2685,2690,2695,2680,36772
|
|
20231103,132000,7932329105,2690,2690,2695,2690,25254
|
|
20231103,131900,7864343890,2690,2690,2695,2685,67393
|
|
20231103,131800,7683001970,2690,2690,2695,2685,37100
|
|
20231103,131700,7583159675,2690,2670,2695,2670,151456
|
|
20231103,131600,7177316760,2665,2660,2670,2660,28372
|
|
20231103,131500,7101742660,2660,2655,2660,2655,1646
|
|
20231103,131400,7097369815,2660,2660,2660,2655,3147
|
|
20231103,131300,7089013740,2655,2660,2660,2655,1014
|
|
20231103,131200,7086317010,2660,2660,2660,2655,178
|
|
20231103,131100,7085844350,2655,2660,2660,2655,5558
|
|
20231103,131000,7071064070,2660,2655,2660,2655,1512
|
|
20231103,130900,7067049090,2655,2660,2660,2655,1270
|
|
20231103,130800,7063672545,2655,2655,2655,2655,186
|
|
20231103,130700,7063178715,2655,2655,2655,2650,17982
|
|
20231103,130600,7015489050,2650,2655,2655,2650,664
|
|
20231103,130500,7013726740,2655,2650,2655,2650,2070
|
|
20231103,130400,7008236135,2650,2650,2655,2650,3934
|
|
20231103,130300,6997810730,2650,2650,2655,2650,479
|
|
20231103,130200,6996539545,2655,2650,2655,2650,1713
|
|
20231103,130100,6991998765,2655,2650,2655,2650,4766
|
|
20231103,130000,6979368145,2655,2660,2660,2655,2374
|
|
20231103,125900,6973064670,2660,2660,2660,2660,1039
|
|
20231103,125800,6970300930,2660,2655,2660,2655,3249
|
|
20231103,125700,6961674830,2655,2655,2655,2650,3619
|
|
20231103,125600,6952071940,2650,2655,2655,2650,5754
|
|
20231103,125500,6936814125,2660,2655,2660,2655,15789
|
|
20231103,125400,6894894320,2660,2655,2660,2655,2369
|
|
20231103,125300,6888604275,2655,2660,2660,2655,6707
|
|
20231103,125200,6870794305,2655,2655,2660,2655,1300
|
|
20231103,125100,6867340745,2660,2660,2660,2660,2133
|
|
20231103,125000,6861666965,2660,2660,2660,2660,8875
|
|
20231103,124900,6838059465,2660,2660,2665,2660,2112
|
|
20231103,124800,6832441500,2660,2660,2660,2660,5850
|
|
20231103,124700,6816880500,2665,2660,2665,2660,1261
|
|
20231103,124600,6813526085,2660,2665,2665,2660,5268
|
|
20231103,124500,6799496955,2665,2660,2665,2660,79
|
|
20231103,124400,6799286500,2660,2665,2665,2660,2501
|
|
20231103,124300,6792628830,2665,2665,2665,2660,1720
|
|
20231103,124200,6788046030,2660,2660,2665,2660,2311
|
|
20231103,124100,6781898720,2660,2660,2660,2660,501
|
|
20231103,124000,6780566060,2660,2665,2665,2660,869
|
|
20231103,123900,6778254505,2665,2665,2665,2660,4204
|
|
20231103,123800,6767065645,2665,2660,2665,2660,1513
|
|
20231103,123700,6763041010,2660,2660,2665,2660,5323
|
|
20231103,123600,6748881240,2660,2660,2665,2660,1876
|
|
20231103,123500,6743890080,2660,2660,2665,2660,1619
|
|
20231103,123400,6739582190,2660,2660,2660,2660,7101
|
|
20231103,123300,6720693530,2660,2660,2660,2660,1316
|
|
20231103,123200,6717192970,2660,2665,2665,2660,4454
|
|
20231103,123100,6705344375,2665,2665,2665,2660,1240
|
|
20231103,123000,6702040320,2665,2660,2665,2660,4043
|
|
20231103,122900,6691274920,2660,2660,2665,2655,7190
|
|
20231103,122800,6672169485,2660,2665,2665,2660,4882
|
|
20231103,122700,6659182670,2665,2665,2665,2655,1986
|
|
20231103,122600,6653900480,2660,2660,2665,2660,2670
|
|
20231103,122500,6646798205,2660,2660,2665,2660,11155
|
|
20231103,122400,6617125720,2660,2665,2665,2660,7392
|
|
20231103,122300,6597427570,2665,2665,2665,2665,378
|
|
20231103,122200,6596420200,2665,2665,2670,2665,4826
|
|
20231103,122100,6583558895,2665,2670,2670,2665,2603
|
|
20231103,122000,6576618505,2670,2675,2675,2670,15731
|
|
20231103,121900,6534616730,2675,2675,2675,2670,4265
|
|
20231103,121800,6523210865,2675,2670,2675,2670,726
|
|
20231103,121700,6521269580,2675,2670,2675,2670,2499
|
|
20231103,121600,6514584810,2675,2675,2680,2670,27701
|
|
20231103,121500,6440485090,2675,2675,2680,2675,3073
|
|
20231103,121400,6432263885,2675,2675,2675,2675,21626
|
|
20231103,121300,6374414335,2675,2670,2675,2670,1293
|
|
20231103,121200,6370961965,2670,2670,2670,2670,11881
|
|
20231103,121100,6339239695,2670,2665,2670,2665,1362
|
|
20231103,121000,6335603190,2665,2670,2675,2665,4089
|
|
20231103,120900,6324685635,2670,2670,2670,2665,6586
|
|
20231103,120800,6307108515,2670,2670,2675,2670,6126
|
|
20231103,120700,6290751840,2670,2675,2675,2670,2721
|
|
20231103,120600,6283484185,2675,2675,2675,2670,4347
|
|
20231103,120500,6271861760,2675,2670,2675,2665,17094
|
|
20231103,120400,6226211145,2670,2670,2670,2670,1449
|
|
20231103,120300,6222342315,2670,2670,2670,2665,2771
|
|
20231103,120200,6214947350,2670,2670,2670,2665,1729
|
|
20231103,120100,6210332460,2665,2665,2670,2660,23697
|
|
20231103,120000,6147183190,2665,2665,2670,2665,18449
|
|
20231103,115900,6098004445,2670,2670,2670,2665,1273
|
|
20231103,115800,6094605740,2670,2670,2670,2665,2889
|
|
20231103,115700,6086894900,2670,2665,2670,2665,1235
|
|
20231103,115600,6083597845,2665,2665,2670,2665,6518
|
|
20231103,115500,6066202960,2670,2665,2670,2665,4292
|
|
20231103,115400,6054764710,2665,2670,2670,2665,3425
|
|
20231103,115300,6045625000,2670,2670,2670,2665,15702
|
|
20231103,115200,6003702910,2670,2665,2670,2665,4030
|
|
20231103,115100,5992952900,2665,2660,2665,2660,8220
|
|
20231103,115000,5971046875,2660,2660,2665,2660,1863
|
|
20231103,114900,5966090760,2665,2665,2665,2665,463
|
|
20231103,114800,5964856865,2665,2665,2665,2660,295
|
|
20231103,114700,5964071955,2660,2660,2660,2660,902
|
|
20231103,114600,5961672635,2655,2660,2660,2655,5754
|
|
20231103,114500,5946367000,2660,2660,2660,2655,3163
|
|
20231103,114400,5937955255,2660,2660,2660,2655,358
|
|
20231103,114300,5937003000,2655,2655,2660,2655,141
|
|
20231103,114200,5936628640,2655,2655,2655,2655,71
|
|
20231103,114100,5936440135,2655,2655,2660,2655,3482
|
|
20231103,114000,5927195225,2655,2655,2660,2655,852
|
|
20231103,113900,5924932590,2660,2655,2660,2655,2343
|
|
20231103,113800,5918709870,2660,2660,2660,2650,17347
|
|
20231103,113700,5872656645,2655,2660,2660,2655,5961
|
|
20231103,113600,5856823670,2660,2660,2660,2655,4713
|
|
20231103,113500,5844287390,2660,2660,2665,2655,2108
|
|
20231103,113400,5838680040,2660,2655,2660,2655,4652
|
|
20231103,113300,5826314725,2655,2660,2660,2655,4013
|
|
20231103,113200,5815647250,2665,2660,2665,2660,3141
|
|
20231103,113100,5807284050,2660,2665,2665,2660,6793
|
|
20231103,113000,5789211910,2665,2660,2665,2660,1231
|
|
20231103,112900,5785933495,2665,2660,2665,2655,4077
|
|
20231103,112800,5775083280,2660,2665,2665,2655,4740
|
|
20231103,112700,5762472435,2660,2665,2665,2660,9185
|
|
20231103,112600,5738023140,2665,2665,2665,2660,6303
|
|
20231103,112500,5721236445,2665,2665,2670,2660,536
|
|
20231103,112400,5719809835,2665,2665,2665,2660,4607
|
|
20231103,112300,5707532980,2665,2660,2665,2655,12491
|
|
20231103,112200,5674300630,2660,2675,2680,2660,98473
|
|
20231103,112100,5411711420,2675,2660,2680,2655,145024
|
|
20231103,112000,5024820425,2655,2655,2660,2650,13051
|
|
20231103,111900,4990162765,2660,2655,2660,2655,1328
|
|
20231103,111800,4986635305,2655,2660,2660,2655,3490
|
|
20231103,111700,4977363610,2660,2660,2660,2655,346
|
|
20231103,111600,4976444085,2655,2660,2660,2655,988
|
|
20231103,111500,4973818705,2660,2655,2660,2655,1444
|
|
20231103,111400,4969977825,2660,2660,2660,2655,1001
|
|
20231103,111300,4967317745,2660,2655,2660,2650,14371
|
|
20231103,111200,4929165765,2655,2655,2655,2650,3898
|
|
20231103,111100,4918816580,2655,2655,2655,2650,2352
|
|
20231103,111000,4912572190,2655,2655,2655,2650,1705
|
|
20231103,110900,4908046425,2655,2655,2660,2655,1236
|
|
20231103,110800,4904764700,2655,2655,2660,2655,17574
|
|
20231103,110700,4858105705,2655,2660,2660,2650,4270
|
|
20231103,110600,4846766475,2660,2655,2660,2655,5890
|
|
20231103,110500,4831127730,2655,2650,2655,2650,6248
|
|
20231103,110400,4814565340,2655,2655,2655,2650,1856
|
|
20231103,110300,4809637860,2650,2650,2655,2650,4074
|
|
20231103,110200,4798841465,2650,2650,2650,2650,2331
|
|
20231103,110100,4792664315,2650,2655,2660,2650,1431
|
|
20231103,110000,4788866115,2655,2655,2660,2655,4884
|
|
20231103,105900,4775898995,2655,2650,2660,2650,5278
|
|
20231103,105800,4761890975,2650,2650,2655,2650,4269
|
|
20231103,105700,4750578000,2650,2650,2660,2645,44777
|
|
20231103,105600,4631723735,2645,2655,2655,2645,5097
|
|
20231103,105500,4618233340,2655,2650,2655,2645,2670
|
|
20231103,105400,4611155170,2650,2650,2650,2650,2571
|
|
20231103,105300,4604342020,2650,2650,2650,2645,7211
|
|
20231103,105200,4585252195,2650,2655,2655,2650,1102
|
|
20231103,105100,4582330830,2655,2645,2655,2645,2524
|
|
20231103,105000,4575630365,2655,2655,2655,2645,2617
|
|
20231103,104900,4568694580,2650,2650,2655,2650,1493
|
|
20231103,104800,4564736245,2650,2645,2650,2645,4963
|
|
20231103,104700,4551585580,2645,2645,2650,2645,4160
|
|
20231103,104600,4540578175,2645,2650,2650,2645,1310
|
|
20231103,104500,4537111175,2650,2650,2655,2650,1453
|
|
20231103,104400,4533257435,2645,2655,2655,2645,3502
|
|
20231103,104300,4523976615,2650,2645,2655,2645,10259
|
|
20231103,104200,4496838165,2645,2655,2655,2645,4760
|
|
20231103,104100,4484224840,2650,2650,2655,2650,4022
|
|
20231103,104000,4473566535,2650,2650,2650,2645,975
|
|
20231103,103900,4470984445,2650,2645,2650,2645,95
|
|
20231103,103800,4470733160,2640,2645,2645,2640,7119
|
|
20231103,103700,4451929585,2645,2650,2650,2645,3452
|
|
20231103,103600,4442790000,2650,2640,2650,2640,41161
|
|
20231103,103500,4333967800,2640,2645,2645,2640,5283
|
|
20231103,103400,4320015210,2645,2645,2650,2640,5481
|
|
20231103,103300,4305518415,2645,2645,2650,2645,7764
|
|
20231103,103200,4284982625,2645,2650,2650,2645,767
|
|
20231103,103100,4282953905,2645,2645,2650,2645,2000
|
|
20231103,103000,4277658800,2645,2645,2650,2645,5841
|
|
20231103,102900,4262209330,2645,2645,2650,2645,3461
|
|
20231103,102800,4253054975,2645,2655,2655,2645,2709
|
|
20231103,102700,4245876130,2650,2650,2650,2650,13615
|
|
20231103,102600,4209796380,2650,2650,2655,2650,2478
|
|
20231103,102500,4203226640,2655,2650,2655,2650,581
|
|
20231103,102400,4201685990,2650,2650,2655,2650,3408
|
|
20231103,102300,4192652440,2650,2660,2660,2650,8441
|
|
20231103,102200,4170245690,2660,2665,2665,2660,11788
|
|
20231103,102100,4138876070,2665,2660,2670,2660,50002
|
|
20231103,102000,4005764485,2660,2655,2660,2655,24930
|
|
20231103,101900,3939566880,2650,2645,2650,2645,16290
|
|
20231103,101800,3896398390,2645,2650,2650,2645,2134
|
|
20231103,101700,3890751110,2645,2645,2650,2645,4369
|
|
20231103,101600,3879174795,2650,2650,2650,2645,5653
|
|
20231103,101500,3864217550,2650,2645,2655,2645,5397
|
|
20231103,101400,3849916555,2645,2650,2655,2645,8608
|
|
20231103,101300,3827095875,2650,2650,2655,2650,32726
|
|
20231103,101200,3740264305,2650,2655,2660,2650,10684
|
|
20231103,101100,3711913410,2660,2650,2660,2650,68281
|
|
20231103,101000,3530749875,2650,2645,2650,2640,25030
|
|
20231103,100900,3464538400,2645,2640,2645,2640,31107
|
|
20231103,100800,3382294740,2640,2640,2645,2640,7078
|
|
20231103,100700,3363590090,2645,2640,2645,2635,20757
|
|
20231103,100600,3308801630,2640,2635,2640,2635,3151
|
|
20231103,100500,3300498545,2640,2635,2640,2635,6880
|
|
20231103,100400,3282349530,2635,2630,2640,2630,21478
|
|
20231103,100300,3225772880,2630,2625,2630,2625,4914
|
|
20231103,100200,3212873595,2625,2620,2630,2620,2055
|
|
20231103,100100,3207479270,2620,2620,2625,2615,10402
|
|
20231103,100000,3180198015,2620,2620,2620,2610,5726
|
|
20231103,095900,3165226845,2615,2620,2620,2615,3184
|
|
20231103,095800,3156897865,2615,2610,2615,2610,5472
|
|
20231103,095700,3142595640,2600,2600,2610,2600,36193
|
|
20231103,095600,3048411075,2600,2600,2605,2595,17292
|
|
20231103,095500,3003430885,2600,2605,2610,2600,36825
|
|
20231103,095400,2907598885,2605,2605,2605,2600,21363
|
|
20231103,095300,2852043425,2600,2600,2605,2600,9911
|
|
20231103,095200,2826264030,2605,2610,2610,2600,25673
|
|
20231103,095100,2759387085,2610,2610,2610,2605,3664
|
|
20231103,095000,2749826795,2610,2610,2610,2605,6953
|
|
20231103,094900,2731686295,2610,2610,2615,2605,12379
|
|
20231103,094800,2699405365,2610,2610,2615,2610,20874
|
|
20231103,094700,2644916600,2615,2615,2620,2610,13900
|
|
20231103,094600,2608609460,2620,2620,2620,2615,18209
|
|
20231103,094500,2560968855,2620,2620,2620,2615,2183
|
|
20231103,094400,2555255395,2620,2615,2620,2615,6139
|
|
20231103,094300,2539201270,2620,2620,2620,2615,8376
|
|
20231103,094200,2517271485,2620,2620,2620,2615,3187
|
|
20231103,094100,2508933320,2620,2620,2620,2615,4292
|
|
20231103,094000,2497707815,2615,2620,2620,2615,1882
|
|
20231103,093900,2492780910,2620,2620,2625,2620,23102
|
|
20231103,093800,2432248345,2625,2630,2630,2620,47405
|
|
20231103,093700,2307865545,2630,2635,2635,2630,36674
|
|
20231103,093600,2211405725,2635,2635,2635,2630,13802
|
|
20231103,093500,2175077915,2635,2630,2635,2630,8817
|
|
20231103,093400,2151870700,2635,2640,2640,2630,4721
|
|
20231103,093300,2139436960,2640,2640,2640,2635,9254
|
|
20231103,093200,2115049510,2640,2635,2640,2630,15483
|
|
20231103,093100,2074250425,2635,2635,2640,2630,5918
|
|
20231103,093000,2058661770,2635,2635,2640,2630,17720
|
|
20231103,092900,2011979470,2640,2640,2640,2635,19787
|
|
20231103,092800,1959775510,2640,2640,2645,2640,23321
|
|
20231103,092700,1898139155,2640,2650,2650,2640,7323
|
|
20231103,092600,1878782610,2640,2645,2650,2640,15366
|
|
20231103,092500,1838129435,2650,2645,2650,2640,6884
|
|
20231103,092400,1819920055,2645,2655,2655,2645,17381
|
|
20231103,092300,1773840160,2655,2660,2660,2650,10732
|
|
20231103,092200,1745345655,2655,2655,2660,2655,11235
|
|
20231103,092100,1715464785,2660,2645,2660,2645,36127
|
|
20231103,092000,1619604010,2650,2640,2655,2640,32045
|
|
20231103,091900,1534695895,2645,2630,2645,2630,52343
|
|
20231103,091800,1396479230,2635,2635,2640,2630,19531
|
|
20231103,091700,1345062955,2635,2635,2640,2630,20175
|
|
20231103,091600,1291969960,2635,2635,2640,2630,28410
|
|
20231103,091500,1217218210,2635,2635,2635,2630,29560
|
|
20231103,091400,1139350785,2630,2630,2635,2630,23679
|
|
20231103,091300,1077051895,2630,2630,2630,2625,4765
|
|
20231103,091200,1064527890,2625,2620,2630,2620,15407
|
|
20231103,091100,1024115635,2620,2615,2625,2615,12231
|
|
20231103,091000,992062305,2615,2620,2630,2615,16866
|
|
20231103,090900,947877525,2615,2610,2620,2610,36243
|
|
20231103,090800,853133760,2610,2615,2615,2610,9693
|
|
20231103,090700,827830300,2610,2620,2620,2610,30756
|
|
20231103,090600,747532745,2615,2625,2630,2610,31906
|
|
20231103,090500,664041020,2630,2635,2635,2625,31109
|
|
20231103,090400,582239980,2630,2640,2640,2630,31785
|
|
20231103,090300,498454160,2640,2635,2645,2630,54364
|
|
20231103,090200,355358135,2635,2640,2645,2635,31947
|
|
20231103,090100,271137965,2640,2650,2655,2635,54405
|
|
20231103,090000,127194930,2650,2635,2655,2635,48153
|