610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,190600,5974793825,3940,3940,3940,3940,0
|
|
20231107,190500,5974793825,3940,3940,3940,3940,0
|
|
20231107,190400,5974793825,3940,3940,3940,3940,0
|
|
20231107,190300,5974793825,3940,3940,3940,3940,0
|
|
20231107,190200,5974793825,3940,3940,3940,3940,0
|
|
20231107,190100,5974793825,3940,3940,3940,3940,0
|
|
20231107,190000,5974793825,3940,3940,3940,3940,0
|
|
20231107,185900,5974793825,3940,3940,3940,3940,0
|
|
20231107,185800,5974793825,3940,3940,3940,3940,0
|
|
20231107,185700,5974793825,3940,3940,3940,3940,0
|
|
20231107,185600,5974793825,3940,3940,3940,3940,0
|
|
20231107,185500,5974793825,3940,3940,3940,3940,0
|
|
20231107,185400,5974793825,3940,3940,3940,3940,0
|
|
20231107,185300,5974793825,3940,3940,3940,3940,0
|
|
20231107,185200,5974793825,3940,3940,3940,3940,0
|
|
20231107,185100,5974793825,3940,3940,3940,3940,0
|
|
20231107,185000,5974793825,3940,3940,3940,3940,0
|
|
20231107,184900,5974793825,3940,3940,3940,3940,0
|
|
20231107,184800,5974793825,3940,3940,3940,3940,0
|
|
20231107,184700,5974793825,3940,3940,3940,3940,0
|
|
20231107,184600,5974793825,3940,3940,3940,3940,0
|
|
20231107,184500,5974793825,3940,3940,3940,3940,0
|
|
20231107,184400,5974793825,3940,3940,3940,3940,0
|
|
20231107,184300,5974793825,3940,3940,3940,3940,0
|
|
20231107,184200,5974793825,3940,3940,3940,3940,0
|
|
20231107,184100,5974793825,3940,3940,3940,3940,0
|
|
20231107,184000,5974793825,3940,3940,3940,3940,0
|
|
20231107,183900,5974793825,3940,3940,3940,3940,0
|
|
20231107,183800,5974793825,3940,3940,3940,3940,0
|
|
20231107,183700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,183600,5974793825,3940,3940,3940,3940,0
|
|
20231107,183500,5974793825,3940,3940,3940,3940,0
|
|
20231107,183400,5974793825,3940,3940,3940,3940,0
|
|
20231107,183300,5974793825,3940,3940,3940,3940,0
|
|
20231107,183200,5974793825,3940,3940,3940,3940,0
|
|
20231107,183100,5974793825,3940,3940,3940,3940,0
|
|
20231107,183000,5974793825,3940,3940,3940,3940,0
|
|
20231107,182900,5974793825,3940,3940,3940,3940,0
|
|
20231107,182800,5974793825,3940,3940,3940,3940,0
|
|
20231107,182700,5974793825,3940,3940,3940,3940,0
|
|
20231107,182600,5974793825,3940,3940,3940,3940,0
|
|
20231107,182500,5974793825,3940,3940,3940,3940,0
|
|
20231107,182400,5974793825,3940,3940,3940,3940,0
|
|
20231107,182300,5974793825,3940,3940,3940,3940,0
|
|
20231107,182200,5974793825,3940,3940,3940,3940,0
|
|
20231107,182100,5974793825,3940,3940,3940,3940,0
|
|
20231107,182000,5974793825,3940,3940,3940,3940,0
|
|
20231107,181900,5974793825,3940,3940,3940,3940,0
|
|
20231107,181800,5974793825,3940,3940,3940,3940,0
|
|
20231107,181700,5974793825,3940,3940,3940,3940,0
|
|
20231107,181600,5974793825,3940,3940,3940,3940,0
|
|
20231107,181500,5974793825,3940,3940,3940,3940,0
|
|
20231107,181400,5974793825,3940,3940,3940,3940,0
|
|
20231107,181300,5974793825,3940,3940,3940,3940,0
|
|
20231107,181200,5974793825,3940,3940,3940,3940,0
|
|
20231107,181100,5974793825,3940,3940,3940,3940,0
|
|
20231107,181000,5974793825,3940,3940,3940,3940,0
|
|
20231107,180900,5974793825,3940,3940,3940,3940,0
|
|
20231107,180800,5974793825,3940,3940,3940,3940,0
|
|
20231107,180700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,180600,5974793825,3940,3940,3940,3940,0
|
|
20231107,180500,5974793825,3940,3940,3940,3940,0
|
|
20231107,180400,5974793825,3940,3940,3940,3940,0
|
|
20231107,180300,5974793825,3940,3940,3940,3940,0
|
|
20231107,180200,5974793825,3940,3940,3940,3940,0
|
|
20231107,180100,5974793825,3940,3940,3940,3940,0
|
|
20231107,180000,5974793825,3940,3940,3940,3940,0
|
|
20231107,175900,5974793825,3940,3940,3940,3940,0
|
|
20231107,175800,5974793825,3940,3940,3940,3940,0
|
|
20231107,175700,5974793825,3940,3940,3940,3940,0
|
|
20231107,175600,5974793825,3940,3940,3940,3940,0
|
|
20231107,175500,5974793825,3940,3940,3940,3940,0
|
|
20231107,175400,5974793825,3940,3940,3940,3940,0
|
|
20231107,175300,5974793825,3940,3940,3940,3940,0
|
|
20231107,175200,5974793825,3940,3940,3940,3940,0
|
|
20231107,175100,5974793825,3940,3940,3940,3940,0
|
|
20231107,175000,5974793825,3940,3940,3940,3940,0
|
|
20231107,174900,5974793825,3940,3940,3940,3940,0
|
|
20231107,174800,5974793825,3940,3940,3940,3940,0
|
|
20231107,174700,5974793825,3940,3940,3940,3940,0
|
|
20231107,174600,5974793825,3940,3940,3940,3940,0
|
|
20231107,174500,5974793825,3940,3940,3940,3940,0
|
|
20231107,174400,5974793825,3940,3940,3940,3940,0
|
|
20231107,174300,5974793825,3940,3940,3940,3940,0
|
|
20231107,174200,5974793825,3940,3940,3940,3940,0
|
|
20231107,174100,5974793825,3940,3940,3940,3940,0
|
|
20231107,174000,5974793825,3940,3940,3940,3940,0
|
|
20231107,173900,5974793825,3940,3940,3940,3940,0
|
|
20231107,173800,5974793825,3940,3940,3940,3940,0
|
|
20231107,173700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,173600,5974793825,3940,3940,3940,3940,0
|
|
20231107,173500,5974793825,3940,3940,3940,3940,0
|
|
20231107,173400,5974793825,3940,3940,3940,3940,0
|
|
20231107,173300,5974793825,3940,3940,3940,3940,0
|
|
20231107,173200,5974793825,3940,3940,3940,3940,0
|
|
20231107,173100,5974793825,3940,3940,3940,3940,0
|
|
20231107,173000,5974793825,3940,3940,3940,3940,0
|
|
20231107,172900,5974793825,3940,3940,3940,3940,0
|
|
20231107,172800,5974793825,3940,3940,3940,3940,0
|
|
20231107,172700,5974793825,3940,3940,3940,3940,0
|
|
20231107,172600,5974793825,3940,3940,3940,3940,0
|
|
20231107,172500,5974793825,3940,3940,3940,3940,0
|
|
20231107,172400,5974793825,3940,3940,3940,3940,0
|
|
20231107,172300,5974793825,3940,3940,3940,3940,0
|
|
20231107,172200,5974793825,3940,3940,3940,3940,0
|
|
20231107,172100,5974793825,3940,3940,3940,3940,0
|
|
20231107,172000,5974793825,3940,3940,3940,3940,0
|
|
20231107,171900,5974793825,3940,3940,3940,3940,0
|
|
20231107,171800,5974793825,3940,3940,3940,3940,0
|
|
20231107,171700,5974793825,3940,3940,3940,3940,0
|
|
20231107,171600,5974793825,3940,3940,3940,3940,0
|
|
20231107,171500,5974793825,3940,3940,3940,3940,0
|
|
20231107,171400,5974793825,3940,3940,3940,3940,0
|
|
20231107,171300,5974793825,3940,3940,3940,3940,0
|
|
20231107,171200,5974793825,3940,3940,3940,3940,0
|
|
20231107,171100,5974793825,3940,3940,3940,3940,0
|
|
20231107,171000,5974793825,3940,3940,3940,3940,0
|
|
20231107,170900,5974793825,3940,3940,3940,3940,0
|
|
20231107,170800,5974793825,3940,3940,3940,3940,0
|
|
20231107,170700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,170600,5974793825,3940,3940,3940,3940,0
|
|
20231107,170500,5974793825,3940,3940,3940,3940,0
|
|
20231107,170400,5974793825,3940,3940,3940,3940,0
|
|
20231107,170300,5974793825,3940,3940,3940,3940,0
|
|
20231107,170200,5974793825,3940,3940,3940,3940,0
|
|
20231107,170100,5974793825,3940,3940,3940,3940,0
|
|
20231107,170000,5974793825,3940,3940,3940,3940,0
|
|
20231107,165900,5974793825,3940,3940,3940,3940,0
|
|
20231107,165800,5974793825,3940,3940,3940,3940,0
|
|
20231107,165700,5974793825,3940,3940,3940,3940,0
|
|
20231107,165600,5974793825,3940,3940,3940,3940,0
|
|
20231107,165500,5974793825,3940,3940,3940,3940,0
|
|
20231107,165400,5974793825,3940,3940,3940,3940,0
|
|
20231107,165300,5974793825,3940,3940,3940,3940,0
|
|
20231107,165200,5974793825,3940,3940,3940,3940,0
|
|
20231107,165100,5974793825,3940,3940,3940,3940,0
|
|
20231107,165000,5974793825,3940,3940,3940,3940,0
|
|
20231107,164900,5974793825,3940,3940,3940,3940,0
|
|
20231107,164800,5974793825,3940,3940,3940,3940,0
|
|
20231107,164700,5974793825,3940,3940,3940,3940,0
|
|
20231107,164600,5974793825,3940,3940,3940,3940,0
|
|
20231107,164500,5974793825,3940,3940,3940,3940,0
|
|
20231107,164400,5974793825,3940,3940,3940,3940,0
|
|
20231107,164300,5974793825,3940,3940,3940,3940,0
|
|
20231107,164200,5974793825,3940,3940,3940,3940,0
|
|
20231107,164100,5974793825,3940,3940,3940,3940,0
|
|
20231107,164000,5974793825,3940,3940,3940,3940,0
|
|
20231107,163900,5974793825,3940,3940,3940,3940,0
|
|
20231107,163800,5974793825,3940,3940,3940,3940,0
|
|
20231107,163700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,163600,5974793825,3940,3940,3940,3940,0
|
|
20231107,163500,5974793825,3940,3940,3940,3940,0
|
|
20231107,163400,5974793825,3940,3940,3940,3940,0
|
|
20231107,163300,5974793825,3940,3940,3940,3940,0
|
|
20231107,163200,5974793825,3940,3940,3940,3940,0
|
|
20231107,163100,5974793825,3940,3940,3940,3940,0
|
|
20231107,163000,5974793825,3940,3940,3940,3940,0
|
|
20231107,162900,5974793825,3940,3940,3940,3940,0
|
|
20231107,162800,5974793825,3940,3940,3940,3940,0
|
|
20231107,162700,5974793825,3940,3940,3940,3940,0
|
|
20231107,162600,5974793825,3940,3940,3940,3940,0
|
|
20231107,162500,5974793825,3940,3940,3940,3940,0
|
|
20231107,162400,5974793825,3940,3940,3940,3940,0
|
|
20231107,162300,5974793825,3940,3940,3940,3940,0
|
|
20231107,162200,5974793825,3940,3940,3940,3940,0
|
|
20231107,162100,5974793825,3940,3940,3940,3940,0
|
|
20231107,162000,5974793825,3940,3940,3940,3940,0
|
|
20231107,161900,5974793825,3940,3940,3940,3940,0
|
|
20231107,161800,5974793825,3940,3940,3940,3940,0
|
|
20231107,161700,5974793825,3940,3940,3940,3940,0
|
|
20231107,161600,5974793825,3940,3940,3940,3940,0
|
|
20231107,161500,5974793825,3940,3940,3940,3940,0
|
|
20231107,161400,5974793825,3940,3940,3940,3940,0
|
|
20231107,161300,5974793825,3940,3940,3940,3940,0
|
|
20231107,161200,5974793825,3940,3940,3940,3940,0
|
|
20231107,161100,5974793825,3940,3940,3940,3940,0
|
|
20231107,161000,5974793825,3940,3940,3940,3940,0
|
|
20231107,160900,5974793825,3940,3940,3940,3940,0
|
|
20231107,160800,5974793825,3940,3940,3940,3940,0
|
|
20231107,160700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,160600,5974793825,3940,3940,3940,3940,0
|
|
20231107,160500,5974793825,3940,3940,3940,3940,0
|
|
20231107,160400,5974793825,3940,3940,3940,3940,0
|
|
20231107,160300,5974793825,3940,3940,3940,3940,0
|
|
20231107,160200,5974793825,3940,3940,3940,3940,0
|
|
20231107,160100,5974793825,3940,3940,3940,3940,0
|
|
20231107,160000,5974793825,3940,3940,3940,3940,0
|
|
20231107,155900,5974793825,3940,3940,3940,3940,0
|
|
20231107,155800,5974793825,3940,3940,3940,3940,0
|
|
20231107,155700,5974793825,3940,3940,3940,3940,0
|
|
20231107,155600,5974793825,3940,3940,3940,3940,0
|
|
20231107,155500,5974793825,3940,3940,3940,3940,0
|
|
20231107,155400,5974793825,3940,3940,3940,3940,0
|
|
20231107,155300,5974793825,3940,3940,3940,3940,0
|
|
20231107,155200,5974793825,3940,3940,3940,3940,0
|
|
20231107,155100,5974793825,3940,3940,3940,3940,0
|
|
20231107,155000,5974793825,3940,3940,3940,3940,0
|
|
20231107,154900,5974793825,3940,3940,3940,3940,0
|
|
20231107,154800,5974793825,3940,3940,3940,3940,0
|
|
20231107,154700,5974793825,3940,3940,3940,3940,0
|
|
20231107,154600,5974793825,3940,3940,3940,3940,0
|
|
20231107,154500,5974793825,3940,3940,3940,3940,0
|
|
20231107,154400,5974793825,3940,3940,3940,3940,0
|
|
20231107,154300,5974793825,3940,3940,3940,3940,0
|
|
20231107,154200,5974793825,3940,3940,3940,3940,0
|
|
20231107,154100,5974793825,3940,3940,3940,3940,0
|
|
20231107,154000,5974793825,3940,3940,3940,3940,0
|
|
20231107,153900,5974793825,3940,3940,3940,3940,0
|
|
20231107,153800,5974793825,3940,3940,3940,3940,0
|
|
20231107,153700,5974793825,3940,3940,3940,3940,17783
|
|
20231107,153600,5974793825,3940,3940,3940,3940,0
|
|
20231107,153500,5974793825,3940,3940,3940,3940,0
|
|
20231107,153400,5974793825,3940,3940,3940,3940,0
|
|
20231107,153300,5974793825,3940,3940,3940,3940,0
|
|
20231107,153200,5974793825,3940,3940,3940,3940,0
|
|
20231107,153100,5974793825,3940,3940,3940,3940,0
|
|
20231107,153000,5974793825,3940,3940,3940,3940,17783
|
|
20231107,152900,5904728805,3940,3940,3940,3940,0
|
|
20231107,152800,5904728805,3940,3940,3940,3940,0
|
|
20231107,152700,5904728805,3940,3940,3940,3940,0
|
|
20231107,152600,5904728805,3940,3940,3940,3940,0
|
|
20231107,152500,5904728805,3940,3940,3940,3940,0
|
|
20231107,152400,5904728805,3940,3940,3940,3940,0
|
|
20231107,152300,5904728805,3940,3940,3940,3940,0
|
|
20231107,152200,5904728805,3940,3940,3940,3940,0
|
|
20231107,152100,5904728805,3940,3940,3940,3940,0
|
|
20231107,152000,5904728805,3940,3940,3940,3940,0
|
|
20231107,151900,5904728805,3940,3935,3940,3930,1760
|
|
20231107,151800,5897799610,3930,3945,3950,3930,4465
|
|
20231107,151700,5880207855,3950,3945,3950,3945,3773
|
|
20231107,151600,5865305275,3950,3945,3950,3945,876
|
|
20231107,151500,5861845125,3945,3940,3945,3940,229
|
|
20231107,151400,5860941770,3940,3940,3945,3940,344
|
|
20231107,151300,5859584755,3945,3935,3945,3935,496
|
|
20231107,151200,5857631250,3940,3940,3945,3935,1555
|
|
20231107,151100,5851505545,3950,3945,3950,3940,2954
|
|
20231107,151000,5839845545,3945,3950,3950,3945,3017
|
|
20231107,150900,5827943470,3945,3945,3950,3945,267
|
|
20231107,150800,5826890145,3945,3950,3950,3945,3563
|
|
20231107,150700,5812834045,3950,3955,3955,3945,11878
|
|
20231107,150600,5765900640,3955,3945,3955,3945,8408
|
|
20231107,150500,5732678845,3940,3945,3945,3935,204
|
|
20231107,150400,5731874770,3945,3935,3945,3930,3464
|
|
20231107,150300,5718229120,3935,3940,3940,3935,76
|
|
20231107,150200,5717929730,3940,3940,3940,3935,215
|
|
20231107,150100,5717083435,3940,3935,3940,3935,1242
|
|
20231107,150000,5712195855,3930,3930,3930,3930,515
|
|
20231107,145900,5710171905,3930,3925,3930,3925,53
|
|
20231107,145800,5709963630,3930,3930,3930,3930,1285
|
|
20231107,145700,5704913580,3935,3935,3935,3935,14
|
|
20231107,145600,5704858490,3935,3935,3935,3935,1442
|
|
20231107,145500,5699184220,3930,3920,3935,3920,11930
|
|
20231107,145400,5652364520,3925,3925,3925,3925,921
|
|
20231107,145300,5648749595,3930,3930,3930,3930,1
|
|
20231107,145200,5648745665,3930,3920,3930,3920,7208
|
|
20231107,145100,5620459795,3920,3915,3920,3915,732
|
|
20231107,145000,5617594005,3915,3920,3920,3915,2329
|
|
20231107,144900,5608475960,3915,3920,3920,3915,938
|
|
20231107,144800,5604801190,3920,3920,3920,3920,445
|
|
20231107,144700,5603056790,3925,3925,3925,3920,4522
|
|
20231107,144600,5585316850,3930,3930,3930,3925,608
|
|
20231107,144500,5582927435,3935,3935,3935,3930,1685
|
|
20231107,144400,5576301960,3935,3935,3935,3935,490
|
|
20231107,144300,5574373810,3935,3940,3940,3935,488
|
|
20231107,144200,5572452515,3935,3940,3940,3930,15
|
|
20231107,144100,5572393520,3930,3935,3940,3930,523
|
|
20231107,144000,5570336590,3930,3930,3935,3930,161
|
|
20231107,143900,5569703185,3935,3930,3935,3930,3143
|
|
20231107,143800,5557345880,3935,3935,3935,3930,545
|
|
20231107,143700,5555204015,3930,3935,3935,3930,21
|
|
20231107,143600,5555121425,3935,3935,3935,3935,33
|
|
20231107,143500,5554991570,3935,3925,3935,3915,3354
|
|
20231107,143400,5541820940,3925,3915,3925,3915,2183
|
|
20231107,143300,5533267765,3920,3920,3920,3915,1652
|
|
20231107,143200,5526799680,3920,3920,3920,3920,0
|
|
20231107,143100,5526799680,3920,3920,3920,3920,3945
|
|
20231107,143000,5511335280,3915,3915,3915,3915,1450
|
|
20231107,142900,5505658530,3915,3910,3915,3910,34
|
|
20231107,142800,5505525570,3915,3900,3915,3900,4404
|
|
20231107,142700,5488321165,3895,3905,3905,3895,11998
|
|
20231107,142600,5441511775,3910,3910,3910,3910,154
|
|
20231107,142500,5440909635,3910,3915,3915,3910,6168
|
|
20231107,142400,5416783200,3920,3920,3920,3920,14
|
|
20231107,142300,5416728320,3920,3920,3920,3920,41
|
|
20231107,142200,5416567600,3915,3915,3925,3915,1622
|
|
20231107,142100,5410217270,3915,3915,3915,3915,578
|
|
20231107,142000,5407954400,3920,3915,3920,3915,4848
|
|
20231107,141900,5388953390,3920,3920,3920,3920,268
|
|
20231107,141800,5387902830,3920,3925,3925,3920,1937
|
|
20231107,141700,5380307240,3920,3930,3930,3920,587
|
|
20231107,141600,5378003235,3930,3925,3930,3925,1353
|
|
20231107,141500,5372692655,3920,3925,3925,3920,83
|
|
20231107,141400,5372367130,3925,3925,3925,3925,62
|
|
20231107,141300,5372123780,3925,3920,3925,3920,7
|
|
20231107,141200,5372096330,3920,3925,3925,3920,49
|
|
20231107,141100,5371904240,3920,3925,3925,3920,1118
|
|
20231107,141000,5367521090,3925,3925,3925,3925,1727
|
|
20231107,140900,5360742615,3925,3925,3930,3925,2494
|
|
20231107,140800,5350953625,3920,3920,3920,3920,56
|
|
20231107,140700,5350734105,3925,3925,3925,3925,3893
|
|
20231107,140600,5335454080,3925,3915,3925,3915,3958
|
|
20231107,140500,5319928500,3915,3915,3915,3915,0
|
|
20231107,140400,5319928500,3915,3920,3920,3915,508
|
|
20231107,140300,5317939645,3920,3915,3920,3915,201
|
|
20231107,140200,5317152565,3920,3915,3920,3915,399
|
|
20231107,140100,5315590460,3915,3910,3915,3910,4964
|
|
20231107,140000,5296169210,3910,3915,3915,3910,663
|
|
20231107,135900,5293576360,3915,3910,3915,3910,487
|
|
20231107,135800,5291671525,3910,3905,3910,3905,2300
|
|
20231107,135700,5282683005,3900,3895,3900,3890,7500
|
|
20231107,135600,5253463440,3900,3895,3900,3895,1686
|
|
20231107,135500,5246896460,3895,3895,3900,3895,370
|
|
20231107,135400,5245455300,3895,3900,3900,3895,408
|
|
20231107,135300,5243866110,3900,3900,3900,3900,1
|
|
20231107,135200,5243862210,3890,3890,3890,3890,10
|
|
20231107,135100,5243823310,3890,3890,3900,3890,1053
|
|
20231107,135000,5239727110,3900,3895,3900,3895,6
|
|
20231107,134900,5239703715,3890,3895,3895,3890,1178
|
|
20231107,134800,5235115510,3900,3900,3900,3900,1
|
|
20231107,134700,5235111610,3895,3895,3895,3895,200
|
|
20231107,134600,5234332610,3895,3895,3895,3895,300
|
|
20231107,134500,5233164110,3895,3900,3900,3895,12
|
|
20231107,134400,5233117360,3885,3885,3885,3880,10002
|
|
20231107,134300,5194302335,3900,3900,3900,3900,0
|
|
20231107,134200,5194302335,3900,3890,3900,3880,9005
|
|
20231107,134100,5159337995,3890,3890,3890,3890,22
|
|
20231107,134000,5159252415,3900,3885,3900,3885,2812
|
|
20231107,133900,5148321780,3885,3885,3885,3885,5610
|
|
20231107,133800,5126526930,3895,3890,3895,3885,2543
|
|
20231107,133700,5116640895,3890,3890,3890,3890,301
|
|
20231107,133600,5115470005,3890,3890,3890,3890,612
|
|
20231107,133500,5113089325,3890,3885,3890,3885,405
|
|
20231107,133400,5111513900,3900,3900,3900,3900,0
|
|
20231107,133300,5111513900,3900,3895,3900,3890,1783
|
|
20231107,133200,5104564700,3900,3900,3900,3900,577
|
|
20231107,133100,5102314400,3900,3890,3900,3890,428
|
|
20231107,133000,5100645700,3890,3885,3900,3885,3671
|
|
20231107,132900,5086381500,3880,3890,3890,3880,12414
|
|
20231107,132800,5038162845,3900,3885,3900,3885,1030
|
|
20231107,132700,5034161280,3885,3890,3905,3885,962
|
|
20231107,132600,5030419375,3895,3895,3895,3895,55
|
|
20231107,132500,5030205150,3900,3905,3905,3900,102
|
|
20231107,132400,5029807340,3900,3900,3905,3895,36
|
|
20231107,132300,5029666990,3900,3900,3900,3900,218
|
|
20231107,132200,5028816790,3900,3900,3900,3900,8
|
|
20231107,132100,5028785590,3900,3895,3900,3890,1719
|
|
20231107,132000,5022084960,3890,3890,3890,3890,25
|
|
20231107,131900,5021987710,3890,3890,3890,3890,2000
|
|
20231107,131800,5014207710,3895,3890,3895,3890,156
|
|
20231107,131700,5013600120,3895,3895,3895,3895,2
|
|
20231107,131600,5013592330,3895,3890,3895,3890,3
|
|
20231107,131500,5013580655,3895,3890,3895,3890,19
|
|
20231107,131400,5013506655,3895,3895,3895,3895,188
|
|
20231107,131300,5012774395,3895,3890,3895,3890,954
|
|
20231107,131200,5009063325,3890,3890,3890,3890,924
|
|
20231107,131100,5005468965,3890,3890,3890,3890,621
|
|
20231107,131000,5003053275,3900,3895,3900,3890,3099
|
|
20231107,130900,4990987130,3895,3900,3900,3895,156
|
|
20231107,130800,4990379505,3900,3900,3900,3900,301
|
|
20231107,130700,4989205605,3900,3900,3900,3900,318
|
|
20231107,130600,4987965405,3900,3900,3900,3900,0
|
|
20231107,130500,4987965405,3900,3900,3905,3900,1208
|
|
20231107,130400,4983254200,3900,3905,3910,3900,2301
|
|
20231107,130300,4974270030,3910,3900,3910,3900,1028
|
|
20231107,130200,4970255710,3900,3900,3900,3900,354
|
|
20231107,130100,4968875110,3900,3900,3900,3900,11
|
|
20231107,130000,4968832210,3900,3900,3900,3900,15
|
|
20231107,125900,4968773710,3900,3900,3905,3900,655
|
|
20231107,125800,4966216950,3895,3900,3900,3895,14
|
|
20231107,125700,4966162370,3900,3900,3900,3900,631
|
|
20231107,125600,4963701470,3900,3900,3900,3900,25
|
|
20231107,125500,4963603970,3900,3900,3900,3900,0
|
|
20231107,125400,4963603970,3900,3900,3900,3900,1794
|
|
20231107,125300,4956607370,3900,3890,3900,3890,1128
|
|
20231107,125200,4952208930,3900,3900,3900,3900,352
|
|
20231107,125100,4950836130,3900,3900,3900,3900,41
|
|
20231107,125000,4950676230,3900,3900,3900,3900,0
|
|
20231107,124900,4950676230,3900,3900,3900,3880,1778
|
|
20231107,124800,4943762020,3900,3885,3900,3885,47
|
|
20231107,124700,4943579410,3890,3890,3890,3890,760
|
|
20231107,124600,4940623010,3890,3885,3890,3885,772
|
|
20231107,124500,4937621930,3890,3890,3890,3880,1738
|
|
20231107,124400,4930873670,3875,3885,3885,3875,5663
|
|
20231107,124300,4908900710,3890,3890,3890,3890,100
|
|
20231107,124200,4908511710,3890,3890,3890,3890,0
|
|
20231107,124100,4908511710,3890,3890,3890,3890,26
|
|
20231107,124000,4908410570,3890,3895,3895,3890,639
|
|
20231107,123900,4905924735,3890,3895,3895,3890,420
|
|
20231107,123800,4904290835,3890,3890,3905,3890,429
|
|
20231107,123700,4902622010,3895,3900,3900,3890,1680
|
|
20231107,123600,4896078375,3900,3900,3900,3900,277
|
|
20231107,123500,4894998075,3895,3895,3895,3895,0
|
|
20231107,123400,4894998075,3895,3895,3900,3895,537
|
|
20231107,123300,4892905005,3895,3895,3895,3895,797
|
|
20231107,123200,4889800690,3895,3885,3895,3880,1286
|
|
20231107,123100,4884805845,3880,3880,3890,3880,7733
|
|
20231107,123000,4854800805,3885,3880,3885,3880,503
|
|
20231107,122900,4852849155,3880,3880,3880,3880,7500
|
|
20231107,122800,4823749155,3885,3885,3885,3885,320
|
|
20231107,122700,4822505955,3885,3880,3885,3880,152
|
|
20231107,122600,4821915440,3885,3885,3885,3885,124
|
|
20231107,122500,4821433700,3885,3890,3890,3880,211
|
|
20231107,122400,4820614320,3890,3890,3890,3890,137
|
|
20231107,122300,4820081390,3890,3890,3890,3875,563
|
|
20231107,122200,4817895205,3875,3880,3890,3875,217
|
|
20231107,122100,4817053445,3875,3885,3890,3875,742
|
|
20231107,122000,4814176785,3875,3885,3885,3870,3611
|
|
20231107,121900,4800181800,3890,3890,3890,3890,1
|
|
20231107,121800,4800177910,3875,3880,3900,3875,2552
|
|
20231107,121700,4790278875,3865,3875,3875,3865,4437
|
|
20231107,121600,4773098895,3870,3870,3870,3870,1162
|
|
20231107,121500,4768601955,3870,3870,3875,3865,2493
|
|
20231107,121400,4758954660,3870,3865,3870,3865,4000
|
|
20231107,121300,4743489055,3870,3870,3875,3865,5315
|
|
20231107,121200,4722941470,3870,3870,3870,3870,2008
|
|
20231107,121100,4715170510,3870,3875,3875,3865,7645
|
|
20231107,121000,4685578065,3875,3875,3880,3870,587
|
|
20231107,120900,4683303960,3875,3875,3875,3870,3806
|
|
20231107,120800,4668566050,3875,3875,3875,3870,5164
|
|
20231107,120700,4648569475,3875,3875,3885,3875,8965
|
|
20231107,120600,4613827695,3875,3880,3890,3875,5466
|
|
20231107,120500,4592615500,3890,3880,3890,3880,1016
|
|
20231107,120400,4588673410,3880,3880,3880,3875,14709
|
|
20231107,120300,4531656650,3880,3880,3880,3875,1356
|
|
20231107,120200,4526398210,3880,3895,3895,3875,46233
|
|
20231107,120100,4346751870,3890,3895,3895,3890,3340
|
|
20231107,120000,4333748665,3895,3890,3895,3890,445
|
|
20231107,115900,4332015890,3890,3890,3895,3885,6678
|
|
20231107,115800,4306049930,3890,3890,3900,3890,3576
|
|
20231107,115700,4292138290,3895,3905,3905,3895,11489
|
|
20231107,115600,4247376560,3905,3905,3905,3905,0
|
|
20231107,115500,4247376560,3905,3905,3905,3905,1100
|
|
20231107,115400,4243081060,3905,3905,3905,3905,0
|
|
20231107,115300,4243081060,3905,3900,3905,3900,741
|
|
20231107,115200,4240189875,3900,3900,3900,3900,31
|
|
20231107,115100,4240068975,3905,3900,3905,3895,3066
|
|
20231107,115000,4228112590,3905,3905,3905,3900,573
|
|
20231107,114900,4225876370,3900,3905,3905,3900,11
|
|
20231107,114800,4225833420,3905,3900,3905,3900,41
|
|
20231107,114700,4225673510,3905,3905,3905,3900,283
|
|
20231107,114600,4224569275,3905,3900,3905,3895,1333
|
|
20231107,114500,4219370570,3900,3905,3910,3900,10462
|
|
20231107,114400,4178564940,3905,3905,3905,3905,5196
|
|
20231107,114300,4158274560,3905,3910,3910,3905,2372
|
|
20231107,114200,4149011895,3910,3910,3910,3910,14
|
|
20231107,114100,4148957155,3910,3915,3915,3910,4891
|
|
20231107,114000,4129830840,3915,3915,3915,3905,1638
|
|
20231107,113900,4123419230,3915,3910,3915,3910,4705
|
|
20231107,113800,4105010280,3905,3905,3905,3905,1147
|
|
20231107,113700,4100531245,3900,3900,3910,3900,10710
|
|
20231107,113600,4058746580,3900,3910,3910,3900,12677
|
|
20231107,113500,4009249780,3920,3915,3920,3915,5
|
|
20231107,113400,4009230195,3915,3910,3915,3910,1017
|
|
20231107,113300,4005253645,3910,3920,3920,3910,5630
|
|
20231107,113200,3983231360,3910,3915,3920,3910,1154
|
|
20231107,113100,3978715925,3920,3920,3920,3920,47
|
|
20231107,113000,3978531685,3920,3920,3920,3920,153
|
|
20231107,112900,3977931925,3910,3920,3920,3910,46
|
|
20231107,112800,3977751805,3910,3910,3910,3910,50
|
|
20231107,112700,3977556305,3910,3910,3910,3910,8
|
|
20231107,112600,3977525025,3915,3910,3920,3910,495
|
|
20231107,112500,3975588455,3910,3915,3915,3910,940
|
|
20231107,112400,3971912905,3915,3915,3915,3915,37
|
|
20231107,112300,3971768050,3910,3910,3910,3905,2693
|
|
20231107,112200,3961239605,3910,3910,3910,3905,266
|
|
20231107,112100,3960200545,3910,3910,3910,3905,1342
|
|
20231107,112000,3954956180,3910,3915,3915,3905,9164
|
|
20231107,111900,3919129040,3915,3920,3920,3915,21655
|
|
20231107,111800,3834337185,3920,3925,3925,3920,529
|
|
20231107,111700,3832261635,3925,3925,3935,3920,4268
|
|
20231107,111600,3815528795,3920,3935,3935,3920,13345
|
|
20231107,111500,3763117280,3930,3935,3935,3930,2000
|
|
20231107,111400,3755256740,3935,3935,3935,3935,2600
|
|
20231107,111300,3745025740,3940,3940,3940,3940,503
|
|
20231107,111200,3743043920,3935,3935,3940,3930,3757
|
|
20231107,111100,3728253650,3940,3935,3940,3930,2664
|
|
20231107,111000,3717772400,3935,3940,3940,3935,747
|
|
20231107,110900,3714829850,3940,3935,3940,3935,4900
|
|
20231107,110800,3695536185,3935,3940,3940,3935,7642
|
|
20231107,110700,3665435210,3945,3945,3945,3940,1122
|
|
20231107,110600,3661009040,3945,3955,3955,3940,253
|
|
20231107,110500,3660011720,3940,3940,3940,3940,100
|
|
20231107,110400,3659617720,3940,3950,3965,3940,7177
|
|
20231107,110300,3631287525,3950,3950,3955,3935,32281
|
|
20231107,110200,3504059490,3950,3955,3955,3950,286
|
|
20231107,110100,3502929035,3955,3955,3955,3955,51
|
|
20231107,110000,3502727330,3955,3955,3955,3950,345
|
|
20231107,105900,3501363805,3955,3955,3955,3950,5343
|
|
20231107,105800,3480234355,3960,3960,3960,3955,710
|
|
20231107,105700,3477423730,3960,3960,3960,3955,652
|
|
20231107,105600,3474842565,3965,3955,3965,3955,4611
|
|
20231107,105500,3456561450,3960,3960,3960,3960,6
|
|
20231107,105400,3456537690,3965,3955,3965,3955,10570
|
|
20231107,105300,3414631430,3960,3955,3960,3955,1629
|
|
20231107,105200,3408182470,3955,3955,3955,3955,1014
|
|
20231107,105100,3404172100,3955,3950,3955,3950,45
|
|
20231107,105000,3403994150,3955,3950,3955,3945,5254
|
|
20231107,104900,3383240845,3955,3955,3955,3955,1175
|
|
20231107,104800,3378593720,3955,3950,3955,3950,4621
|
|
20231107,104700,3360322825,3950,3940,3950,3940,706
|
|
20231107,104600,3357537655,3945,3945,3955,3940,3145
|
|
20231107,104500,3345137695,3945,3955,3960,3945,6488
|
|
20231107,104400,3319478755,3955,3940,3955,3940,26
|
|
20231107,104300,3319376300,3955,3940,3955,3935,7162
|
|
20231107,104200,3291111585,3940,3940,3945,3940,1990
|
|
20231107,104100,3283270735,3940,3940,3940,3940,141
|
|
20231107,104000,3282715195,3940,3940,3945,3940,2333
|
|
20231107,103900,3273522310,3945,3945,3945,3945,10
|
|
20231107,103800,3273482860,3940,3945,3945,3935,3216
|
|
20231107,103700,3260806750,3940,3935,3940,3935,2648
|
|
20231107,103600,3250383805,3935,3935,3935,3935,872
|
|
20231107,103500,3246952485,3935,3935,3940,3935,1617
|
|
20231107,103400,3240588580,3935,3935,3935,3930,3889
|
|
20231107,103300,3225299875,3935,3935,3940,3935,1862
|
|
20231107,103200,3217967900,3940,3935,3940,3935,310
|
|
20231107,103100,3216746630,3935,3930,3935,3930,2644
|
|
20231107,103000,3206350305,3930,3925,3930,3925,2138
|
|
20231107,102900,3197951370,3930,3930,3930,3930,494
|
|
20231107,102800,3196009950,3930,3930,3930,3925,6798
|
|
20231107,102700,3169294350,3930,3930,3930,3925,2271
|
|
20231107,102600,3160378940,3925,3930,3935,3920,19526
|
|
20231107,102500,3083758760,3930,3935,3940,3930,2534
|
|
20231107,102400,3073788955,3940,3940,3940,3935,2119
|
|
20231107,102300,3065449100,3940,3945,3945,3940,1091
|
|
20231107,102200,3061149520,3945,3945,3945,3945,1422
|
|
20231107,102100,3055539730,3945,3940,3945,3940,701
|
|
20231107,102000,3052774785,3940,3940,3940,3940,100
|
|
20231107,101900,3052380785,3940,3930,3940,3930,11016
|
|
20231107,101800,3009086640,3935,3935,3935,3930,8293
|
|
20231107,101700,2976488140,3935,3950,3955,3930,25777
|
|
20231107,101600,2875085215,3950,3950,3950,3950,562
|
|
20231107,101500,2872865315,3945,3945,3950,3940,5967
|
|
20231107,101400,2849335035,3945,3945,3950,3945,4662
|
|
20231107,101300,2830943405,3940,3940,3945,3940,1411
|
|
20231107,101200,2825383635,3940,3945,3945,3940,5680
|
|
20231107,101100,2802982685,3945,3935,3945,3930,14607
|
|
20231107,101000,2745502855,3935,3945,3950,3935,28275
|
|
20231107,100900,2634137020,3945,3955,3955,3945,7145
|
|
20231107,100800,2605940750,3955,3955,3955,3945,3379
|
|
20231107,100700,2592593455,3945,3950,3955,3945,6043
|
|
20231107,100600,2568736010,3950,3955,3960,3945,13035
|
|
20231107,100500,2517251255,3960,3955,3960,3950,3227
|
|
20231107,100400,2504488545,3955,3955,3955,3950,9605
|
|
20231107,100300,2466526370,3955,3960,3970,3955,3774
|
|
20231107,100200,2451599595,3970,3975,3975,3955,35265
|
|
20231107,100100,2311907285,3970,3970,3975,3970,229
|
|
20231107,100000,2310998015,3975,3980,3980,3970,2814
|
|
20231107,095900,2299824910,3980,3980,3980,3975,1625
|
|
20231107,095800,2293365500,3975,3980,3980,3975,3193
|
|
20231107,095700,2280672795,3980,3985,3985,3980,1877
|
|
20231107,095600,2273199690,3985,3975,3985,3975,153
|
|
20231107,095500,2272590065,3980,3980,3980,3975,3267
|
|
20231107,095400,2259594060,3980,3975,3980,3975,4536
|
|
20231107,095300,2241558415,3975,3975,3975,3970,2157
|
|
20231107,095200,2232984470,3975,3975,3975,3970,1181
|
|
20231107,095100,2228290040,3975,3965,3975,3965,4244
|
|
20231107,095000,2211449780,3965,3965,3970,3965,5648
|
|
20231107,094900,2189051040,3965,3965,3970,3965,5868
|
|
20231107,094800,2165770835,3965,3980,3980,3965,6333
|
|
20231107,094700,2140616105,3985,3965,3985,3950,32876
|
|
20231107,094600,2010533645,3980,3990,4000,3965,48862
|
|
20231107,094500,1816094040,3990,4000,4005,3990,4913
|
|
20231107,094400,1796462445,4005,3995,4005,3990,8389
|
|
20231107,094300,1762912665,3995,4000,4000,3995,4452
|
|
20231107,094200,1745126900,3995,4000,4000,3990,7325
|
|
20231107,094100,1715858325,3995,3995,4000,3995,6049
|
|
20231107,094000,1691672245,3995,3990,3995,3985,4814
|
|
20231107,093900,1672472280,3990,4000,4000,3990,20480
|
|
20231107,093800,1590714355,4000,4005,4005,4000,1841
|
|
20231107,093700,1583348505,4005,4000,4010,3995,205
|
|
20231107,093600,1582528815,4000,4005,4005,3995,15939
|
|
20231107,093500,1518789665,4005,4025,4030,4005,8203
|
|
20231107,093400,1485850915,4025,4035,4035,4025,10219
|
|
20231107,093300,1444668495,4030,4025,4040,4025,4592
|
|
20231107,093200,1426139140,4025,4040,4040,4025,5669
|
|
20231107,093100,1403292750,4040,4040,4055,4020,58771
|
|
20231107,093000,1165652245,4025,4035,4045,4025,31653
|
|
20231107,092900,1037920420,4030,4025,4035,4020,5825
|
|
20231107,092800,1014465605,4025,4030,4030,4020,12006
|
|
20231107,092700,966125435,4035,4035,4035,4025,5323
|
|
20231107,092600,944671805,4040,4030,4040,4030,8645
|
|
20231107,092500,909787640,4025,4020,4030,4010,6676
|
|
20231107,092400,882994020,4020,4030,4030,4020,4447
|
|
20231107,092300,865099580,4030,4030,4030,4020,5894
|
|
20231107,092200,841372720,4035,4030,4035,4030,852
|
|
20231107,092100,837937700,4030,4025,4030,4025,765
|
|
20231107,092000,834856350,4030,4030,4035,4030,1386
|
|
20231107,091900,829270740,4030,4030,4045,4030,9915
|
|
20231107,091800,789261505,4030,4025,4030,4020,3278
|
|
20231107,091700,776059775,4025,4030,4030,4025,4103
|
|
20231107,091600,759540900,4030,4030,4035,4030,16627
|
|
20231107,091500,692533590,4030,4035,4035,4025,9549
|
|
20231107,091400,654042480,4035,4030,4035,4030,2888
|
|
20231107,091300,642403810,4030,4010,4030,4010,9106
|
|
20231107,091200,605836395,4010,4015,4015,4000,10246
|
|
20231107,091100,564811175,4005,4020,4020,4005,9782
|
|
20231107,091000,525591475,4015,4030,4035,4015,9491
|
|
20231107,090900,487405615,4030,4040,4040,4030,7018
|
|
20231107,090800,459097945,4035,4050,4050,4030,13888
|
|
20231107,090700,402995255,4045,4015,4055,4005,24095
|
|
20231107,090600,305849275,4015,4015,4020,3995,4729
|
|
20231107,090500,286863530,4010,4000,4010,3995,10217
|
|
20231107,090400,245956905,3995,3995,4000,3995,4475
|
|
20231107,090300,228063225,4000,4000,4010,3990,14033
|
|
20231107,090200,171944300,4005,3995,4010,3990,6128
|
|
20231107,090100,147388885,4010,3990,4020,3985,17657
|
|
20231107,090000,76754670,3990,3995,3995,3985,18463
|