610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,190600,7244304440,2885,2885,2885,2885,0
|
|
20231103,190500,7244304440,2885,2885,2885,2885,0
|
|
20231103,190400,7244304440,2885,2885,2885,2885,0
|
|
20231103,190300,7244304440,2885,2885,2885,2885,0
|
|
20231103,190200,7244304440,2885,2885,2885,2885,0
|
|
20231103,190100,7244304440,2885,2885,2885,2885,0
|
|
20231103,190000,7244304440,2885,2885,2885,2885,0
|
|
20231103,185900,7244304440,2885,2885,2885,2885,0
|
|
20231103,185800,7244304440,2885,2885,2885,2885,0
|
|
20231103,185700,7244304440,2885,2885,2885,2885,0
|
|
20231103,185600,7244304440,2885,2885,2885,2885,0
|
|
20231103,185500,7244304440,2885,2885,2885,2885,0
|
|
20231103,185400,7244304440,2885,2885,2885,2885,0
|
|
20231103,185300,7244304440,2885,2885,2885,2885,0
|
|
20231103,185200,7244304440,2885,2885,2885,2885,0
|
|
20231103,185100,7244304440,2885,2885,2885,2885,0
|
|
20231103,185000,7244304440,2885,2885,2885,2885,0
|
|
20231103,184900,7244304440,2885,2885,2885,2885,0
|
|
20231103,184800,7244304440,2885,2885,2885,2885,0
|
|
20231103,184700,7244304440,2885,2885,2885,2885,0
|
|
20231103,184600,7244304440,2885,2885,2885,2885,0
|
|
20231103,184500,7244304440,2885,2885,2885,2885,0
|
|
20231103,184400,7244304440,2885,2885,2885,2885,0
|
|
20231103,184300,7244304440,2885,2885,2885,2885,0
|
|
20231103,184200,7244304440,2885,2885,2885,2885,0
|
|
20231103,184100,7244304440,2885,2885,2885,2885,0
|
|
20231103,184000,7244304440,2885,2885,2885,2885,0
|
|
20231103,183900,7244304440,2885,2885,2885,2885,0
|
|
20231103,183800,7244304440,2885,2885,2885,2885,0
|
|
20231103,183700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,183600,7244304440,2885,2885,2885,2885,0
|
|
20231103,183500,7244304440,2885,2885,2885,2885,0
|
|
20231103,183400,7244304440,2885,2885,2885,2885,0
|
|
20231103,183300,7244304440,2885,2885,2885,2885,0
|
|
20231103,183200,7244304440,2885,2885,2885,2885,0
|
|
20231103,183100,7244304440,2885,2885,2885,2885,0
|
|
20231103,183000,7244304440,2885,2885,2885,2885,0
|
|
20231103,182900,7244304440,2885,2885,2885,2885,0
|
|
20231103,182800,7244304440,2885,2885,2885,2885,0
|
|
20231103,182700,7244304440,2885,2885,2885,2885,0
|
|
20231103,182600,7244304440,2885,2885,2885,2885,0
|
|
20231103,182500,7244304440,2885,2885,2885,2885,0
|
|
20231103,182400,7244304440,2885,2885,2885,2885,0
|
|
20231103,182300,7244304440,2885,2885,2885,2885,0
|
|
20231103,182200,7244304440,2885,2885,2885,2885,0
|
|
20231103,182100,7244304440,2885,2885,2885,2885,0
|
|
20231103,182000,7244304440,2885,2885,2885,2885,0
|
|
20231103,181900,7244304440,2885,2885,2885,2885,0
|
|
20231103,181800,7244304440,2885,2885,2885,2885,0
|
|
20231103,181700,7244304440,2885,2885,2885,2885,0
|
|
20231103,181600,7244304440,2885,2885,2885,2885,0
|
|
20231103,181500,7244304440,2885,2885,2885,2885,0
|
|
20231103,181400,7244304440,2885,2885,2885,2885,0
|
|
20231103,181300,7244304440,2885,2885,2885,2885,0
|
|
20231103,181200,7244304440,2885,2885,2885,2885,0
|
|
20231103,181100,7244304440,2885,2885,2885,2885,0
|
|
20231103,181000,7244304440,2885,2885,2885,2885,0
|
|
20231103,180900,7244304440,2885,2885,2885,2885,0
|
|
20231103,180800,7244304440,2885,2885,2885,2885,0
|
|
20231103,180700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,180600,7244304440,2885,2885,2885,2885,0
|
|
20231103,180500,7244304440,2885,2885,2885,2885,0
|
|
20231103,180400,7244304440,2885,2885,2885,2885,0
|
|
20231103,180300,7244304440,2885,2885,2885,2885,0
|
|
20231103,180200,7244304440,2885,2885,2885,2885,0
|
|
20231103,180100,7244304440,2885,2885,2885,2885,0
|
|
20231103,180000,7244304440,2885,2885,2885,2885,0
|
|
20231103,175900,7244304440,2885,2885,2885,2885,0
|
|
20231103,175800,7244304440,2885,2885,2885,2885,0
|
|
20231103,175700,7244304440,2885,2885,2885,2885,0
|
|
20231103,175600,7244304440,2885,2885,2885,2885,0
|
|
20231103,175500,7244304440,2885,2885,2885,2885,0
|
|
20231103,175400,7244304440,2885,2885,2885,2885,0
|
|
20231103,175300,7244304440,2885,2885,2885,2885,0
|
|
20231103,175200,7244304440,2885,2885,2885,2885,0
|
|
20231103,175100,7244304440,2885,2885,2885,2885,0
|
|
20231103,175000,7244304440,2885,2885,2885,2885,0
|
|
20231103,174900,7244304440,2885,2885,2885,2885,0
|
|
20231103,174800,7244304440,2885,2885,2885,2885,0
|
|
20231103,174700,7244304440,2885,2885,2885,2885,0
|
|
20231103,174600,7244304440,2885,2885,2885,2885,0
|
|
20231103,174500,7244304440,2885,2885,2885,2885,0
|
|
20231103,174400,7244304440,2885,2885,2885,2885,0
|
|
20231103,174300,7244304440,2885,2885,2885,2885,0
|
|
20231103,174200,7244304440,2885,2885,2885,2885,0
|
|
20231103,174100,7244304440,2885,2885,2885,2885,0
|
|
20231103,174000,7244304440,2885,2885,2885,2885,0
|
|
20231103,173900,7244304440,2885,2885,2885,2885,0
|
|
20231103,173800,7244304440,2885,2885,2885,2885,0
|
|
20231103,173700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,173600,7244304440,2885,2885,2885,2885,0
|
|
20231103,173500,7244304440,2885,2885,2885,2885,0
|
|
20231103,173400,7244304440,2885,2885,2885,2885,0
|
|
20231103,173300,7244304440,2885,2885,2885,2885,0
|
|
20231103,173200,7244304440,2885,2885,2885,2885,0
|
|
20231103,173100,7244304440,2885,2885,2885,2885,0
|
|
20231103,173000,7244304440,2885,2885,2885,2885,0
|
|
20231103,172900,7244304440,2885,2885,2885,2885,0
|
|
20231103,172800,7244304440,2885,2885,2885,2885,0
|
|
20231103,172700,7244304440,2885,2885,2885,2885,0
|
|
20231103,172600,7244304440,2885,2885,2885,2885,0
|
|
20231103,172500,7244304440,2885,2885,2885,2885,0
|
|
20231103,172400,7244304440,2885,2885,2885,2885,0
|
|
20231103,172300,7244304440,2885,2885,2885,2885,0
|
|
20231103,172200,7244304440,2885,2885,2885,2885,0
|
|
20231103,172100,7244304440,2885,2885,2885,2885,0
|
|
20231103,172000,7244304440,2885,2885,2885,2885,0
|
|
20231103,171900,7244304440,2885,2885,2885,2885,0
|
|
20231103,171800,7244304440,2885,2885,2885,2885,0
|
|
20231103,171700,7244304440,2885,2885,2885,2885,0
|
|
20231103,171600,7244304440,2885,2885,2885,2885,0
|
|
20231103,171500,7244304440,2885,2885,2885,2885,0
|
|
20231103,171400,7244304440,2885,2885,2885,2885,0
|
|
20231103,171300,7244304440,2885,2885,2885,2885,0
|
|
20231103,171200,7244304440,2885,2885,2885,2885,0
|
|
20231103,171100,7244304440,2885,2885,2885,2885,0
|
|
20231103,171000,7244304440,2885,2885,2885,2885,0
|
|
20231103,170900,7244304440,2885,2885,2885,2885,0
|
|
20231103,170800,7244304440,2885,2885,2885,2885,0
|
|
20231103,170700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,170600,7244304440,2885,2885,2885,2885,0
|
|
20231103,170500,7244304440,2885,2885,2885,2885,0
|
|
20231103,170400,7244304440,2885,2885,2885,2885,0
|
|
20231103,170300,7244304440,2885,2885,2885,2885,0
|
|
20231103,170200,7244304440,2885,2885,2885,2885,0
|
|
20231103,170100,7244304440,2885,2885,2885,2885,0
|
|
20231103,170000,7244304440,2885,2885,2885,2885,0
|
|
20231103,165900,7244304440,2885,2885,2885,2885,0
|
|
20231103,165800,7244304440,2885,2885,2885,2885,0
|
|
20231103,165700,7244304440,2885,2885,2885,2885,0
|
|
20231103,165600,7244304440,2885,2885,2885,2885,0
|
|
20231103,165500,7244304440,2885,2885,2885,2885,0
|
|
20231103,165400,7244304440,2885,2885,2885,2885,0
|
|
20231103,165300,7244304440,2885,2885,2885,2885,0
|
|
20231103,165200,7244304440,2885,2885,2885,2885,0
|
|
20231103,165100,7244304440,2885,2885,2885,2885,0
|
|
20231103,165000,7244304440,2885,2885,2885,2885,0
|
|
20231103,164900,7244304440,2885,2885,2885,2885,0
|
|
20231103,164800,7244304440,2885,2885,2885,2885,0
|
|
20231103,164700,7244304440,2885,2885,2885,2885,0
|
|
20231103,164600,7244304440,2885,2885,2885,2885,0
|
|
20231103,164500,7244304440,2885,2885,2885,2885,0
|
|
20231103,164400,7244304440,2885,2885,2885,2885,0
|
|
20231103,164300,7244304440,2885,2885,2885,2885,0
|
|
20231103,164200,7244304440,2885,2885,2885,2885,0
|
|
20231103,164100,7244304440,2885,2885,2885,2885,0
|
|
20231103,164000,7244304440,2885,2885,2885,2885,0
|
|
20231103,163900,7244304440,2885,2885,2885,2885,0
|
|
20231103,163800,7244304440,2885,2885,2885,2885,0
|
|
20231103,163700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,163600,7244304440,2885,2885,2885,2885,0
|
|
20231103,163500,7244304440,2885,2885,2885,2885,0
|
|
20231103,163400,7244304440,2885,2885,2885,2885,0
|
|
20231103,163300,7244304440,2885,2885,2885,2885,0
|
|
20231103,163200,7244304440,2885,2885,2885,2885,0
|
|
20231103,163100,7244304440,2885,2885,2885,2885,0
|
|
20231103,163000,7244304440,2885,2885,2885,2885,0
|
|
20231103,162900,7244304440,2885,2885,2885,2885,0
|
|
20231103,162800,7244304440,2885,2885,2885,2885,0
|
|
20231103,162700,7244304440,2885,2885,2885,2885,0
|
|
20231103,162600,7244304440,2885,2885,2885,2885,0
|
|
20231103,162500,7244304440,2885,2885,2885,2885,0
|
|
20231103,162400,7244304440,2885,2885,2885,2885,0
|
|
20231103,162300,7244304440,2885,2885,2885,2885,0
|
|
20231103,162200,7244304440,2885,2885,2885,2885,0
|
|
20231103,162100,7244304440,2885,2885,2885,2885,0
|
|
20231103,162000,7244304440,2885,2885,2885,2885,0
|
|
20231103,161900,7244304440,2885,2885,2885,2885,0
|
|
20231103,161800,7244304440,2885,2885,2885,2885,0
|
|
20231103,161700,7244304440,2885,2885,2885,2885,0
|
|
20231103,161600,7244304440,2885,2885,2885,2885,0
|
|
20231103,161500,7244304440,2885,2885,2885,2885,0
|
|
20231103,161400,7244304440,2885,2885,2885,2885,0
|
|
20231103,161300,7244304440,2885,2885,2885,2885,0
|
|
20231103,161200,7244304440,2885,2885,2885,2885,0
|
|
20231103,161100,7244304440,2885,2885,2885,2885,0
|
|
20231103,161000,7244304440,2885,2885,2885,2885,0
|
|
20231103,160900,7244304440,2885,2885,2885,2885,0
|
|
20231103,160800,7244304440,2885,2885,2885,2885,0
|
|
20231103,160700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,160600,7244304440,2885,2885,2885,2885,0
|
|
20231103,160500,7244304440,2885,2885,2885,2885,0
|
|
20231103,160400,7244304440,2885,2885,2885,2885,0
|
|
20231103,160300,7244304440,2885,2885,2885,2885,0
|
|
20231103,160200,7244304440,2885,2885,2885,2885,0
|
|
20231103,160100,7244304440,2885,2885,2885,2885,0
|
|
20231103,160000,7244304440,2885,2885,2885,2885,0
|
|
20231103,155900,7244304440,2885,2885,2885,2885,0
|
|
20231103,155800,7244304440,2885,2885,2885,2885,0
|
|
20231103,155700,7244304440,2885,2885,2885,2885,0
|
|
20231103,155600,7244304440,2885,2885,2885,2885,0
|
|
20231103,155500,7244304440,2885,2885,2885,2885,0
|
|
20231103,155400,7244304440,2885,2885,2885,2885,0
|
|
20231103,155300,7244304440,2885,2885,2885,2885,0
|
|
20231103,155200,7244304440,2885,2885,2885,2885,0
|
|
20231103,155100,7244304440,2885,2885,2885,2885,0
|
|
20231103,155000,7244304440,2885,2885,2885,2885,0
|
|
20231103,154900,7244304440,2885,2885,2885,2885,0
|
|
20231103,154800,7244304440,2885,2885,2885,2885,0
|
|
20231103,154700,7244304440,2885,2885,2885,2885,0
|
|
20231103,154600,7244304440,2885,2885,2885,2885,0
|
|
20231103,154500,7244304440,2885,2885,2885,2885,0
|
|
20231103,154400,7244304440,2885,2885,2885,2885,0
|
|
20231103,154300,7244304440,2885,2885,2885,2885,0
|
|
20231103,154200,7244304440,2885,2885,2885,2885,0
|
|
20231103,154100,7244304440,2885,2885,2885,2885,0
|
|
20231103,154000,7244304440,2885,2885,2885,2885,0
|
|
20231103,153900,7244304440,2885,2885,2885,2885,0
|
|
20231103,153800,7244304440,2885,2885,2885,2885,0
|
|
20231103,153700,7244304440,2885,2885,2885,2885,49335
|
|
20231103,153600,7244304440,2885,2885,2885,2885,0
|
|
20231103,153500,7244304440,2885,2885,2885,2885,0
|
|
20231103,153400,7244304440,2885,2885,2885,2885,0
|
|
20231103,153300,7244304440,2885,2885,2885,2885,0
|
|
20231103,153200,7244304440,2885,2885,2885,2885,0
|
|
20231103,153100,7244304440,2885,2885,2885,2885,0
|
|
20231103,153000,7244304440,2885,2885,2885,2885,49335
|
|
20231103,152900,7101972965,2885,2885,2885,2885,0
|
|
20231103,152800,7101972965,2885,2885,2885,2885,0
|
|
20231103,152700,7101972965,2885,2885,2885,2885,0
|
|
20231103,152600,7101972965,2885,2885,2885,2885,0
|
|
20231103,152500,7101972965,2885,2885,2885,2885,0
|
|
20231103,152400,7101972965,2885,2885,2885,2885,0
|
|
20231103,152300,7101972965,2885,2885,2885,2885,0
|
|
20231103,152200,7101972965,2885,2885,2885,2885,0
|
|
20231103,152100,7101972965,2885,2885,2885,2885,0
|
|
20231103,152000,7101972965,2885,2885,2885,2885,0
|
|
20231103,151900,7101972965,2885,2885,2885,2880,10793
|
|
20231103,151800,7070874375,2885,2870,2885,2865,13313
|
|
20231103,151700,7032607945,2870,2870,2875,2870,6483
|
|
20231103,151600,7014001720,2870,2865,2875,2865,8355
|
|
20231103,151500,6990035795,2870,2865,2875,2865,9095
|
|
20231103,151400,6963960780,2870,2870,2870,2865,1426
|
|
20231103,151300,6959869210,2870,2870,2870,2865,5167
|
|
20231103,151200,6945054385,2870,2875,2875,2870,2985
|
|
20231103,151100,6936478565,2875,2875,2875,2870,2008
|
|
20231103,151000,6930710575,2875,2865,2875,2865,2109
|
|
20231103,150900,6924658235,2875,2870,2875,2865,5517
|
|
20231103,150800,6908827795,2880,2875,2880,2870,2481
|
|
20231103,150700,6901696220,2870,2870,2875,2870,3183
|
|
20231103,150600,6892552500,2875,2875,2875,2870,656
|
|
20231103,150500,6890667630,2875,2875,2875,2875,3589
|
|
20231103,150400,6880349255,2875,2875,2880,2875,554
|
|
20231103,150300,6878755195,2875,2875,2875,2875,654
|
|
20231103,150200,6876874945,2880,2875,2880,2875,6094
|
|
20231103,150100,6859354665,2875,2870,2875,2870,315
|
|
20231103,150000,6858449110,2870,2865,2870,2865,3092
|
|
20231103,145900,6849576235,2865,2865,2865,2865,377
|
|
20231103,145800,6848496130,2865,2870,2870,2865,2718
|
|
20231103,145700,6840699345,2875,2875,2875,2870,431
|
|
20231103,145600,6839461065,2875,2870,2880,2870,21185
|
|
20231103,145500,6778491770,2870,2870,2870,2870,2720
|
|
20231103,145400,6770685370,2870,2880,2880,2870,5007
|
|
20231103,145300,6756311865,2875,2875,2880,2870,6150
|
|
20231103,145200,6738648210,2875,2875,2880,2875,2892
|
|
20231103,145100,6730332460,2880,2880,2880,2880,564
|
|
20231103,145000,6728708140,2880,2875,2885,2875,312
|
|
20231103,144900,6727811060,2885,2880,2885,2875,8968
|
|
20231103,144800,6702023270,2885,2885,2885,2885,866
|
|
20231103,144700,6699524860,2885,2880,2885,2880,5259
|
|
20231103,144600,6684376560,2880,2870,2880,2870,1778
|
|
20231103,144500,6679273170,2870,2875,2880,2870,4050
|
|
20231103,144400,6667626105,2880,2875,2880,2875,2005
|
|
20231103,144300,6661858475,2880,2880,2880,2880,472
|
|
20231103,144200,6660499115,2880,2875,2880,2875,791
|
|
20231103,144100,6658224340,2875,2865,2875,2865,2856
|
|
20231103,144000,6650025065,2865,2865,2870,2865,6491
|
|
20231103,143900,6631428120,2865,2870,2870,2865,2985
|
|
20231103,143800,6622864550,2870,2870,2875,2865,3338
|
|
20231103,143700,6613287995,2870,2880,2880,2870,812
|
|
20231103,143600,6610954105,2880,2875,2880,2870,1814
|
|
20231103,143500,6605739725,2870,2870,2875,2870,8668
|
|
20231103,143400,6580850650,2870,2870,2870,2865,10690
|
|
20231103,143300,6550215245,2870,2870,2870,2865,6983
|
|
20231103,143200,6530176530,2870,2890,2890,2870,54404
|
|
20231103,143100,6373259200,2890,2890,2895,2890,2476
|
|
20231103,143000,6366102040,2895,2890,2895,2890,4348
|
|
20231103,142900,6353528670,2895,2890,2895,2885,5089
|
|
20231103,142800,6338812755,2890,2900,2900,2890,11472
|
|
20231103,142700,6305630120,2900,2900,2905,2895,34270
|
|
20231103,142600,6206264285,2905,2905,2910,2900,10095
|
|
20231103,142500,6176951035,2905,2905,2915,2895,16229
|
|
20231103,142400,6129826815,2910,2895,2910,2895,17678
|
|
20231103,142300,6078475770,2900,2905,2905,2895,10331
|
|
20231103,142200,6048512595,2905,2895,2910,2895,10104
|
|
20231103,142100,6019193270,2895,2900,2900,2895,5875
|
|
20231103,142000,6002174245,2900,2890,2900,2885,5214
|
|
20231103,141900,5987090410,2890,2900,2900,2890,5912
|
|
20231103,141800,5969960515,2900,2910,2910,2895,31625
|
|
20231103,141700,5878094945,2905,2905,2910,2900,3691
|
|
20231103,141600,5867370775,2905,2900,2910,2900,19800
|
|
20231103,141500,5809856840,2900,2895,2910,2895,38950
|
|
20231103,141400,5696793305,2900,2890,2900,2885,14502
|
|
20231103,141300,5654821895,2890,2890,2895,2890,4360
|
|
20231103,141200,5642220955,2895,2885,2895,2885,11689
|
|
20231103,141100,5608439655,2890,2895,2895,2885,10492
|
|
20231103,141000,5578120980,2890,2895,2895,2890,4954
|
|
20231103,140900,5563796850,2895,2895,2895,2890,2012
|
|
20231103,140800,5557973450,2890,2895,2895,2885,3949
|
|
20231103,140700,5546552255,2895,2885,2895,2885,21277
|
|
20231103,140600,5485108930,2880,2875,2880,2875,10406
|
|
20231103,140500,5455150615,2875,2875,2880,2875,1270
|
|
20231103,140400,5451497365,2880,2875,2880,2875,903
|
|
20231103,140300,5448900740,2875,2880,2880,2875,3503
|
|
20231103,140200,5438829095,2880,2875,2880,2875,6637
|
|
20231103,140100,5419726435,2880,2875,2880,2875,1115
|
|
20231103,140000,5416519805,2875,2880,2880,2875,1026
|
|
20231103,135900,5413564930,2880,2875,2880,2875,1047
|
|
20231103,135800,5410554800,2870,2875,2875,2870,2321
|
|
20231103,135700,5403890380,2875,2870,2875,2870,2574
|
|
20231103,135600,5396501975,2870,2870,2870,2865,1925
|
|
20231103,135500,5390977230,2870,2875,2875,2865,9372
|
|
20231103,135400,5364110835,2870,2870,2875,2870,3213
|
|
20231103,135300,5354887500,2870,2875,2875,2870,5162
|
|
20231103,135200,5340050840,2875,2875,2880,2870,2439
|
|
20231103,135100,5333046840,2875,2880,2880,2875,177
|
|
20231103,135000,5332537085,2880,2880,2880,2875,5132
|
|
20231103,134900,5317766790,2880,2880,2885,2880,13557
|
|
20231103,134800,5278721130,2880,2875,2880,2875,1651
|
|
20231103,134700,5273969045,2880,2875,2880,2875,5203
|
|
20231103,134600,5259005370,2870,2870,2870,2870,1019
|
|
20231103,134500,5256080840,2870,2870,2870,2870,2895
|
|
20231103,134400,5247772190,2870,2865,2870,2865,891
|
|
20231103,134300,5245215230,2870,2865,2870,2865,362
|
|
20231103,134200,5244176925,2865,2870,2870,2865,316
|
|
20231103,134100,5243270655,2870,2865,2870,2865,1262
|
|
20231103,134000,5239652010,2865,2865,2865,2865,3623
|
|
20231103,133900,5229272115,2865,2860,2865,2860,915
|
|
20231103,133800,5226654415,2860,2860,2865,2860,872
|
|
20231103,133700,5224160390,2865,2860,2865,2860,1871
|
|
20231103,133600,5218802820,2860,2860,2865,2860,141
|
|
20231103,133500,5218399470,2860,2860,2860,2860,866
|
|
20231103,133400,5215922710,2865,2865,2865,2860,59
|
|
20231103,133300,5215753750,2865,2865,2865,2860,416
|
|
20231103,133200,5214563970,2860,2860,2865,2860,55
|
|
20231103,133100,5214406570,2865,2865,2870,2865,4887
|
|
20231103,133000,5200404315,2865,2865,2865,2865,51
|
|
20231103,132900,5200258200,2865,2870,2870,2865,691
|
|
20231103,132800,5198276530,2870,2870,2870,2870,1802
|
|
20231103,132700,5193104790,2870,2870,2870,2870,4412
|
|
20231103,132600,5180442350,2865,2865,2865,2860,484
|
|
20231103,132500,5179055720,2865,2870,2870,2865,1976
|
|
20231103,132400,5173394355,2870,2870,2875,2870,1195
|
|
20231103,132300,5169964700,2870,2870,2870,2870,4403
|
|
20231103,132200,5157328090,2870,2865,2870,2865,3724
|
|
20231103,132100,5146652110,2865,2870,2870,2860,1644
|
|
20231103,132000,5141942015,2870,2870,2875,2870,2905
|
|
20231103,131900,5133604655,2875,2870,2875,2870,5000
|
|
20231103,131800,5119246095,2870,2865,2870,2860,15587
|
|
20231103,131700,5074635470,2865,2865,2870,2860,1005
|
|
20231103,131600,5071757090,2860,2865,2865,2860,1566
|
|
20231103,131500,5067271275,2865,2870,2875,2865,1321
|
|
20231103,131400,5063481945,2870,2875,2875,2870,1568
|
|
20231103,131300,5058977340,2875,2870,2880,2870,5972
|
|
20231103,131200,5041813645,2875,2875,2880,2875,952
|
|
20231103,131100,5039076640,2875,2875,2880,2875,3642
|
|
20231103,131000,5028605885,2875,2875,2875,2875,1240
|
|
20231103,130900,5025040885,2875,2875,2875,2870,801
|
|
20231103,130800,5022738190,2875,2870,2875,2870,376
|
|
20231103,130700,5021658690,2875,2880,2880,2875,612
|
|
20231103,130600,5019899185,2875,2875,2875,2870,5358
|
|
20231103,130500,5004496345,2875,2870,2875,2870,2421
|
|
20231103,130400,4997539430,2875,2875,2875,2865,7687
|
|
20231103,130300,4975446495,2865,2875,2875,2865,11900
|
|
20231103,130200,4941283835,2875,2875,2880,2875,3669
|
|
20231103,130100,4930734145,2875,2870,2880,2865,9755
|
|
20231103,130000,4902714070,2870,2870,2870,2860,592
|
|
20231103,125900,4901019420,2865,2870,2870,2860,4759
|
|
20231103,125800,4887378250,2865,2865,2865,2855,4246
|
|
20231103,125700,4875231220,2860,2860,2870,2855,1606
|
|
20231103,125600,4870632430,2865,2870,2870,2860,2003
|
|
20231103,125500,4864891310,2870,2850,2870,2845,11230
|
|
20231103,125400,4832743685,2855,2855,2855,2855,174
|
|
20231103,125300,4832246915,2850,2845,2850,2845,2372
|
|
20231103,125200,4825488785,2845,2840,2845,2840,759
|
|
20231103,125100,4823331185,2845,2850,2850,2845,1347
|
|
20231103,125000,4819498965,2845,2850,2850,2845,5004
|
|
20231103,124900,4805260200,2850,2845,2850,2840,1811
|
|
20231103,124800,4800114440,2845,2855,2855,2845,1007
|
|
20231103,124700,4797247880,2845,2855,2855,2845,852
|
|
20231103,124600,4794821000,2850,2850,2855,2850,1496
|
|
20231103,124500,4790557020,2850,2850,2850,2845,425
|
|
20231103,124400,4789346500,2850,2840,2850,2835,3486
|
|
20231103,124300,4779441755,2840,2850,2850,2835,834
|
|
20231103,124200,4777073205,2845,2840,2845,2840,2302
|
|
20231103,124100,4770533765,2840,2850,2850,2840,1287
|
|
20231103,124000,4766872805,2850,2850,2850,2850,497
|
|
20231103,123900,4765456355,2855,2855,2855,2855,84
|
|
20231103,123800,4765216535,2855,2845,2855,2840,5341
|
|
20231103,123700,4750018090,2845,2855,2855,2845,1560
|
|
20231103,123600,4745575825,2850,2855,2855,2850,1707
|
|
20231103,123500,4740710865,2845,2855,2855,2845,2725
|
|
20231103,123400,4732947825,2855,2855,2855,2845,4456
|
|
20231103,123300,4720268645,2855,2845,2855,2845,659
|
|
20231103,123200,4718393770,2835,2855,2855,2835,11695
|
|
20231103,123100,4685165520,2860,2860,2860,2855,3185
|
|
20231103,123000,4676067150,2860,2860,2860,2860,1439
|
|
20231103,122900,4671951610,2865,2860,2865,2850,9015
|
|
20231103,122800,4646201015,2865,2870,2870,2865,1484
|
|
20231103,122700,4641949330,2870,2865,2870,2865,809
|
|
20231103,122600,4639631525,2865,2865,2865,2865,1331
|
|
20231103,122500,4635818210,2865,2875,2875,2860,8520
|
|
20231103,122400,4611408880,2875,2870,2875,2865,7274
|
|
20231103,122300,4590532580,2870,2875,2880,2870,8132
|
|
20231103,122200,4567147465,2880,2885,2890,2870,25424
|
|
20231103,122100,4493902075,2885,2875,2885,2870,29374
|
|
20231103,122000,4409338000,2875,2865,2875,2865,13532
|
|
20231103,121900,4370513465,2870,2865,2870,2865,2153
|
|
20231103,121800,4364340540,2865,2870,2870,2865,2031
|
|
20231103,121700,4358521535,2865,2865,2865,2865,2027
|
|
20231103,121600,4352714180,2865,2865,2870,2860,2189
|
|
20231103,121500,4346442750,2865,2865,2870,2865,6716
|
|
20231103,121400,4327194870,2865,2865,2870,2860,6860
|
|
20231103,121300,4307544645,2855,2855,2860,2855,5767
|
|
20231103,121200,4291076035,2855,2860,2860,2855,269
|
|
20231103,121100,4290306940,2860,2860,2860,2860,89
|
|
20231103,121000,4290052400,2860,2855,2860,2855,953
|
|
20231103,120900,4287329375,2855,2855,2855,2855,208
|
|
20231103,120800,4286735535,2860,2865,2865,2860,118
|
|
20231103,120700,4286397805,2865,2865,2865,2860,19
|
|
20231103,120600,4286343395,2860,2865,2870,2860,4726
|
|
20231103,120500,4272800135,2870,2860,2870,2860,6464
|
|
20231103,120400,4254280330,2860,2850,2860,2850,5003
|
|
20231103,120300,4239998030,2850,2845,2850,2840,7144
|
|
20231103,120200,4219654500,2835,2845,2850,2835,4467
|
|
20231103,120100,4206973255,2850,2850,2850,2845,1064
|
|
20231103,120000,4203946155,2850,2850,2850,2850,60
|
|
20231103,115900,4203775155,2850,2850,2850,2850,338
|
|
20231103,115800,4202811855,2850,2840,2850,2840,685
|
|
20231103,115700,4200865285,2840,2845,2845,2840,253
|
|
20231103,115600,4200145730,2845,2845,2845,2845,352
|
|
20231103,115500,4199144290,2845,2845,2845,2845,12
|
|
20231103,115400,4199110150,2840,2835,2840,2830,824
|
|
20231103,115300,4196775805,2835,2835,2835,2835,97
|
|
20231103,115200,4196500810,2835,2840,2840,2835,2977
|
|
20231103,115100,4188060705,2840,2845,2845,2840,3708
|
|
20231103,115000,4177529700,2845,2840,2850,2840,1155
|
|
20231103,114900,4174249175,2850,2845,2850,2840,1501
|
|
20231103,114800,4169978925,2845,2845,2845,2845,12
|
|
20231103,114700,4169944785,2845,2840,2845,2840,3576
|
|
20231103,114600,4159788885,2840,2850,2850,2840,1078
|
|
20231103,114500,4156726105,2845,2845,2850,2845,1876
|
|
20231103,114400,4151383880,2845,2855,2855,2845,1310
|
|
20231103,114300,4147655330,2845,2850,2855,2845,5872
|
|
20231103,114200,4130943205,2850,2855,2855,2850,2767
|
|
20231103,114100,4123057250,2855,2855,2855,2850,3403
|
|
20231103,114000,4113341935,2855,2855,2860,2855,361
|
|
20231103,113900,4112311020,2860,2865,2865,2860,2276
|
|
20231103,113800,4105800145,2865,2855,2870,2855,15086
|
|
20231103,113700,4062572380,2855,2855,2855,2855,3290
|
|
20231103,113600,4053179430,2850,2850,2855,2850,2548
|
|
20231103,113500,4045915265,2855,2855,2855,2855,4249
|
|
20231103,113400,4033784370,2855,2855,2855,2850,3101
|
|
20231103,113300,4024941515,2850,2850,2850,2850,312
|
|
20231103,113200,4024052315,2855,2850,2855,2850,322
|
|
20231103,113100,4023133010,2855,2845,2855,2845,470
|
|
20231103,113000,4021791510,2855,2850,2855,2845,3587
|
|
20231103,112900,4011585230,2855,2845,2860,2845,4379
|
|
20231103,112800,3999118535,2845,2845,2845,2845,2673
|
|
20231103,112700,3991513850,2845,2855,2855,2845,2394
|
|
20231103,112600,3984690730,2855,2850,2855,2850,1618
|
|
20231103,112500,3980079415,2850,2860,2860,2845,7668
|
|
20231103,112400,3958219885,2855,2860,2860,2855,4817
|
|
20231103,112300,3944447025,2860,2865,2865,2860,2519
|
|
20231103,112200,3937235075,2865,2865,2870,2860,5044
|
|
20231103,112100,3922781900,2870,2865,2870,2855,25971
|
|
20231103,112000,3848486735,2870,2870,2870,2865,11476
|
|
20231103,111900,3815596510,2870,2865,2870,2865,11970
|
|
20231103,111800,3781280695,2865,2865,2870,2860,9273
|
|
20231103,111700,3754706030,2855,2860,2865,2850,18883
|
|
20231103,111600,3700705355,2860,2855,2860,2850,5107
|
|
20231103,111500,3686109555,2850,2855,2855,2850,2872
|
|
20231103,111400,3677913840,2850,2850,2860,2850,5171
|
|
20231103,111300,3663155585,2850,2855,2855,2845,5537
|
|
20231103,111200,3647361515,2850,2840,2850,2840,13974
|
|
20231103,111100,3607585115,2840,2840,2840,2840,1399
|
|
20231103,111000,3603611955,2840,2840,2840,2835,2032
|
|
20231103,110900,3597842155,2840,2845,2845,2840,3828
|
|
20231103,110800,3586969095,2840,2840,2845,2840,4568
|
|
20231103,110700,3573995700,2840,2840,2840,2830,7009
|
|
20231103,110600,3554093655,2835,2835,2840,2835,5426
|
|
20231103,110500,3538710695,2825,2830,2835,2825,10947
|
|
20231103,110400,3507752715,2835,2830,2835,2825,2478
|
|
20231103,110300,3500738555,2830,2830,2835,2825,12388
|
|
20231103,110200,3465681835,2830,2830,2835,2825,9293
|
|
20231103,110100,3439382495,2830,2830,2830,2820,3007
|
|
20231103,110000,3430887705,2825,2820,2825,2820,6102
|
|
20231103,105900,3413652450,2820,2820,2825,2820,1305
|
|
20231103,105800,3409970445,2820,2820,2820,2820,2223
|
|
20231103,105700,3403701585,2815,2825,2825,2815,1067
|
|
20231103,105600,3400692690,2825,2820,2825,2815,10399
|
|
20231103,105500,3371355905,2815,2815,2820,2815,251
|
|
20231103,105400,3370649335,2820,2815,2820,2815,233
|
|
20231103,105300,3369992375,2815,2810,2815,2810,1502
|
|
20231103,105200,3365764270,2810,2815,2815,2810,65
|
|
20231103,105100,3365581520,2815,2820,2820,2815,2442
|
|
20231103,105000,3358705945,2820,2810,2820,2810,1784
|
|
20231103,104900,3353678860,2810,2815,2820,2810,4795
|
|
20231103,104800,3340178290,2815,2815,2815,2810,5950
|
|
20231103,104700,3323439685,2815,2815,2815,2810,4522
|
|
20231103,104600,3310725725,2815,2810,2815,2810,212
|
|
20231103,104500,3310129795,2810,2815,2815,2810,805
|
|
20231103,104400,3307867695,2815,2810,2815,2805,2401
|
|
20231103,104300,3301112415,2810,2805,2810,2805,2491
|
|
20231103,104200,3294116635,2805,2810,2810,2805,1514
|
|
20231103,104100,3289868450,2810,2810,2810,2805,1339
|
|
20231103,104000,3286106730,2810,2805,2810,2805,402
|
|
20231103,103900,3284977260,2805,2800,2805,2800,6072
|
|
20231103,103800,3267961935,2800,2795,2800,2790,2481
|
|
20231103,103700,3261022140,2795,2795,2800,2795,3512
|
|
20231103,103600,3251204755,2795,2795,2795,2795,1727
|
|
20231103,103500,3246377790,2800,2795,2800,2795,2372
|
|
20231103,103400,3239747040,2795,2800,2800,2795,1969
|
|
20231103,103300,3234239370,2800,2800,2800,2795,253
|
|
20231103,103200,3233532220,2795,2795,2800,2790,1966
|
|
20231103,103100,3228036535,2795,2795,2800,2795,5975
|
|
20231103,103000,3211314260,2795,2795,2800,2795,1689
|
|
20231103,102900,3206593250,2795,2800,2800,2795,1399
|
|
20231103,102800,3202683025,2800,2800,2800,2800,252
|
|
20231103,102700,3201977425,2795,2795,2800,2795,2545
|
|
20231103,102600,3194861635,2795,2795,2800,2795,974
|
|
20231103,102500,3192139290,2795,2800,2800,2795,465
|
|
20231103,102400,3190837300,2800,2800,2805,2800,885
|
|
20231103,102300,3188358925,2800,2800,2800,2795,4405
|
|
20231103,102200,3176025320,2800,2795,2800,2790,22893
|
|
20231103,102100,3112028790,2795,2800,2800,2795,10111
|
|
20231103,102000,3083762575,2805,2810,2810,2800,4481
|
|
20231103,101900,3071200405,2810,2810,2810,2805,811
|
|
20231103,101800,3068925135,2810,2800,2815,2800,15548
|
|
20231103,101700,3025262965,2805,2795,2805,2795,18827
|
|
20231103,101600,2972588145,2795,2790,2795,2790,2667
|
|
20231103,101500,2965144075,2790,2790,2795,2790,5839
|
|
20231103,101400,2948853255,2795,2795,2795,2795,312
|
|
20231103,101300,2947981215,2795,2790,2795,2790,5137
|
|
20231103,101200,2933648965,2790,2790,2800,2785,3349
|
|
20231103,101100,2924306010,2785,2800,2800,2785,6374
|
|
20231103,101000,2906517860,2800,2785,2800,2785,14739
|
|
20231103,100900,2865343690,2785,2780,2785,2780,2555
|
|
20231103,100800,2858240710,2780,2780,2785,2780,1796
|
|
20231103,100700,2853246780,2780,2780,2780,2775,2436
|
|
20231103,100600,2846474750,2780,2780,2785,2770,8013
|
|
20231103,100500,2824243250,2780,2780,2780,2780,1706
|
|
20231103,100400,2819500570,2780,2780,2785,2775,4361
|
|
20231103,100300,2807375205,2775,2770,2785,2765,8257
|
|
20231103,100200,2784436110,2765,2760,2770,2760,3774
|
|
20231103,100100,2774012605,2760,2765,2770,2760,7411
|
|
20231103,100000,2753534925,2765,2760,2770,2760,5262
|
|
20231103,095900,2738983130,2760,2770,2770,2755,6189
|
|
20231103,095800,2721891015,2770,2770,2770,2765,3866
|
|
20231103,095700,2711182465,2770,2765,2770,2760,1779
|
|
20231103,095600,2706260900,2770,2760,2770,2755,10285
|
|
20231103,095500,2677841620,2760,2760,2760,2755,2382
|
|
20231103,095400,2671267905,2760,2745,2760,2745,6592
|
|
20231103,095300,2653143260,2745,2750,2750,2725,39754
|
|
20231103,095200,2544441695,2745,2750,2755,2740,27493
|
|
20231103,095100,2468920260,2750,2750,2760,2750,13419
|
|
20231103,095000,2431981610,2750,2760,2765,2750,14321
|
|
20231103,094900,2392524710,2760,2765,2770,2755,10142
|
|
20231103,094800,2364520795,2770,2765,2770,2765,4843
|
|
20231103,094700,2351114755,2770,2770,2770,2760,1811
|
|
20231103,094600,2346099170,2770,2760,2770,2760,6831
|
|
20231103,094500,2327224150,2755,2755,2765,2750,16368
|
|
20231103,094400,2282123900,2755,2760,2765,2755,20865
|
|
20231103,094300,2224583285,2760,2755,2770,2755,12146
|
|
20231103,094200,2191045300,2760,2775,2775,2755,6359
|
|
20231103,094100,2173499065,2775,2775,2785,2755,39062
|
|
20231103,094000,2065511650,2775,2785,2790,2775,7339
|
|
20231103,093900,2045108790,2790,2795,2800,2785,23442
|
|
20231103,093800,1979705240,2795,2785,2795,2780,6221
|
|
20231103,093700,1962376720,2780,2790,2795,2780,17092
|
|
20231103,093600,1914787915,2790,2800,2800,2785,14471
|
|
20231103,093500,1874414580,2810,2805,2810,2785,21835
|
|
20231103,093400,1813337250,2805,2805,2810,2805,1685
|
|
20231103,093300,1808609930,2810,2810,2810,2805,4121
|
|
20231103,093200,1797035575,2815,2810,2815,2805,2714
|
|
20231103,093100,1789413300,2810,2820,2820,2810,7983
|
|
20231103,093000,1766965145,2815,2825,2825,2815,9429
|
|
20231103,092900,1740399095,2820,2830,2835,2815,6505
|
|
20231103,092800,1722026575,2835,2835,2835,2820,3767
|
|
20231103,092700,1711369140,2835,2820,2835,2815,5564
|
|
20231103,092600,1695681930,2820,2825,2825,2820,2089
|
|
20231103,092500,1689789675,2825,2820,2825,2820,3443
|
|
20231103,092400,1680076890,2825,2835,2835,2820,4661
|
|
20231103,092300,1666924095,2830,2835,2835,2830,6447
|
|
20231103,092200,1648675195,2840,2840,2845,2835,5359
|
|
20231103,092100,1633449965,2835,2835,2845,2835,13065
|
|
20231103,092000,1596348770,2835,2840,2845,2830,9380
|
|
20231103,091900,1569757150,2840,2830,2845,2825,14009
|
|
20231103,091800,1530016890,2825,2820,2825,2815,10243
|
|
20231103,091700,1501149510,2815,2820,2825,2810,13529
|
|
20231103,091600,1463036715,2820,2830,2830,2820,4460
|
|
20231103,091500,1450442835,2830,2835,2840,2820,6098
|
|
20231103,091400,1433178770,2835,2810,2835,2810,15289
|
|
20231103,091300,1389995480,2810,2820,2825,2810,3943
|
|
20231103,091200,1378888535,2820,2835,2835,2805,25906
|
|
20231103,091100,1305954045,2835,2820,2840,2815,34111
|
|
20231103,091000,1209345255,2815,2815,2830,2815,24413
|
|
20231103,090900,1140476750,2815,2815,2815,2795,15209
|
|
20231103,090800,1097773675,2815,2800,2830,2800,34405
|
|
20231103,090700,1000931785,2805,2790,2805,2780,23190
|
|
20231103,090600,936228905,2790,2795,2795,2770,16011
|
|
20231103,090500,891677475,2795,2755,2795,2750,63480
|
|
20231103,090400,716451800,2755,2795,2795,2755,68583
|
|
20231103,090300,526272485,2795,2810,2815,2790,11920
|
|
20231103,090200,492901430,2810,2815,2820,2790,29828
|
|
20231103,090100,409203905,2815,2815,2830,2810,36332
|
|
20231103,090000,306909315,2810,2795,2830,2795,108196
|