622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,191800,9566823805,3900,3900,3900,3900,0
|
|
20231101,191700,9566823805,3900,3900,3900,3900,0
|
|
20231101,191600,9566823805,3900,3900,3900,3900,0
|
|
20231101,191500,9566823805,3900,3900,3900,3900,0
|
|
20231101,191400,9566823805,3900,3900,3900,3900,0
|
|
20231101,191300,9566823805,3900,3900,3900,3900,0
|
|
20231101,191200,9566823805,3900,3900,3900,3900,0
|
|
20231101,191100,9566823805,3900,3900,3900,3900,0
|
|
20231101,191000,9566823805,3900,3900,3900,3900,0
|
|
20231101,190900,9566823805,3900,3900,3900,3900,0
|
|
20231101,190800,9566823805,3900,3900,3900,3900,0
|
|
20231101,190700,9566823805,3900,3900,3900,3900,0
|
|
20231101,190600,9566823805,3900,3900,3900,3900,0
|
|
20231101,190500,9566823805,3900,3900,3900,3900,0
|
|
20231101,190400,9566823805,3900,3900,3900,3900,0
|
|
20231101,190300,9566823805,3900,3900,3900,3900,0
|
|
20231101,190200,9566823805,3900,3900,3900,3900,0
|
|
20231101,190100,9566823805,3900,3900,3900,3900,0
|
|
20231101,190000,9566823805,3900,3900,3900,3900,0
|
|
20231101,185900,9566823805,3900,3900,3900,3900,0
|
|
20231101,185800,9566823805,3900,3900,3900,3900,0
|
|
20231101,185700,9566823805,3900,3900,3900,3900,0
|
|
20231101,185600,9566823805,3900,3900,3900,3900,0
|
|
20231101,185500,9566823805,3900,3900,3900,3900,0
|
|
20231101,185400,9566823805,3900,3900,3900,3900,0
|
|
20231101,185300,9566823805,3900,3900,3900,3900,0
|
|
20231101,185200,9566823805,3900,3900,3900,3900,0
|
|
20231101,185100,9566823805,3900,3900,3900,3900,0
|
|
20231101,185000,9566823805,3900,3900,3900,3900,0
|
|
20231101,184900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,184800,9566823805,3900,3900,3900,3900,0
|
|
20231101,184700,9566823805,3900,3900,3900,3900,0
|
|
20231101,184600,9566823805,3900,3900,3900,3900,0
|
|
20231101,184500,9566823805,3900,3900,3900,3900,0
|
|
20231101,184400,9566823805,3900,3900,3900,3900,0
|
|
20231101,184300,9566823805,3900,3900,3900,3900,0
|
|
20231101,184200,9566823805,3900,3900,3900,3900,0
|
|
20231101,184100,9566823805,3900,3900,3900,3900,0
|
|
20231101,184000,9566823805,3900,3900,3900,3900,0
|
|
20231101,183900,9566823805,3900,3900,3900,3900,0
|
|
20231101,183800,9566823805,3900,3900,3900,3900,0
|
|
20231101,183700,9566823805,3900,3900,3900,3900,0
|
|
20231101,183600,9566823805,3900,3900,3900,3900,0
|
|
20231101,183500,9566823805,3900,3900,3900,3900,0
|
|
20231101,183400,9566823805,3900,3900,3900,3900,0
|
|
20231101,183300,9566823805,3900,3900,3900,3900,0
|
|
20231101,183200,9566823805,3900,3900,3900,3900,0
|
|
20231101,183100,9566823805,3900,3900,3900,3900,0
|
|
20231101,183000,9566823805,3900,3900,3900,3900,0
|
|
20231101,182900,9566823805,3900,3900,3900,3900,0
|
|
20231101,182800,9566823805,3900,3900,3900,3900,0
|
|
20231101,182700,9566823805,3900,3900,3900,3900,0
|
|
20231101,182600,9566823805,3900,3900,3900,3900,0
|
|
20231101,182500,9566823805,3900,3900,3900,3900,0
|
|
20231101,182400,9566823805,3900,3900,3900,3900,0
|
|
20231101,182300,9566823805,3900,3900,3900,3900,0
|
|
20231101,182200,9566823805,3900,3900,3900,3900,0
|
|
20231101,182100,9566823805,3900,3900,3900,3900,0
|
|
20231101,182000,9566823805,3900,3900,3900,3900,0
|
|
20231101,181900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,181800,9566823805,3900,3900,3900,3900,0
|
|
20231101,181700,9566823805,3900,3900,3900,3900,0
|
|
20231101,181600,9566823805,3900,3900,3900,3900,0
|
|
20231101,181500,9566823805,3900,3900,3900,3900,0
|
|
20231101,181400,9566823805,3900,3900,3900,3900,0
|
|
20231101,181300,9566823805,3900,3900,3900,3900,0
|
|
20231101,181200,9566823805,3900,3900,3900,3900,0
|
|
20231101,181100,9566823805,3900,3900,3900,3900,0
|
|
20231101,181000,9566823805,3900,3900,3900,3900,0
|
|
20231101,180900,9566823805,3900,3900,3900,3900,0
|
|
20231101,180800,9566823805,3900,3900,3900,3900,0
|
|
20231101,180700,9566823805,3900,3900,3900,3900,0
|
|
20231101,180600,9566823805,3900,3900,3900,3900,0
|
|
20231101,180500,9566823805,3900,3900,3900,3900,0
|
|
20231101,180400,9566823805,3900,3900,3900,3900,0
|
|
20231101,180300,9566823805,3900,3900,3900,3900,0
|
|
20231101,180200,9566823805,3900,3900,3900,3900,0
|
|
20231101,180100,9566823805,3900,3900,3900,3900,0
|
|
20231101,180000,9566823805,3900,3900,3900,3900,0
|
|
20231101,175900,9566823805,3900,3900,3900,3900,0
|
|
20231101,175800,9566823805,3900,3900,3900,3900,0
|
|
20231101,175700,9566823805,3900,3900,3900,3900,0
|
|
20231101,175600,9566823805,3900,3900,3900,3900,0
|
|
20231101,175500,9566823805,3900,3900,3900,3900,0
|
|
20231101,175400,9566823805,3900,3900,3900,3900,0
|
|
20231101,175300,9566823805,3900,3900,3900,3900,0
|
|
20231101,175200,9566823805,3900,3900,3900,3900,0
|
|
20231101,175100,9566823805,3900,3900,3900,3900,0
|
|
20231101,175000,9566823805,3900,3900,3900,3900,0
|
|
20231101,174900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,174800,9566823805,3900,3900,3900,3900,0
|
|
20231101,174700,9566823805,3900,3900,3900,3900,0
|
|
20231101,174600,9566823805,3900,3900,3900,3900,0
|
|
20231101,174500,9566823805,3900,3900,3900,3900,0
|
|
20231101,174400,9566823805,3900,3900,3900,3900,0
|
|
20231101,174300,9566823805,3900,3900,3900,3900,0
|
|
20231101,174200,9566823805,3900,3900,3900,3900,0
|
|
20231101,174100,9566823805,3900,3900,3900,3900,0
|
|
20231101,174000,9566823805,3900,3900,3900,3900,0
|
|
20231101,173900,9566823805,3900,3900,3900,3900,0
|
|
20231101,173800,9566823805,3900,3900,3900,3900,0
|
|
20231101,173700,9566823805,3900,3900,3900,3900,0
|
|
20231101,173600,9566823805,3900,3900,3900,3900,0
|
|
20231101,173500,9566823805,3900,3900,3900,3900,0
|
|
20231101,173400,9566823805,3900,3900,3900,3900,0
|
|
20231101,173300,9566823805,3900,3900,3900,3900,0
|
|
20231101,173200,9566823805,3900,3900,3900,3900,0
|
|
20231101,173100,9566823805,3900,3900,3900,3900,0
|
|
20231101,173000,9566823805,3900,3900,3900,3900,0
|
|
20231101,172900,9566823805,3900,3900,3900,3900,0
|
|
20231101,172800,9566823805,3900,3900,3900,3900,0
|
|
20231101,172700,9566823805,3900,3900,3900,3900,0
|
|
20231101,172600,9566823805,3900,3900,3900,3900,0
|
|
20231101,172500,9566823805,3900,3900,3900,3900,0
|
|
20231101,172400,9566823805,3900,3900,3900,3900,0
|
|
20231101,172300,9566823805,3900,3900,3900,3900,0
|
|
20231101,172200,9566823805,3900,3900,3900,3900,0
|
|
20231101,172100,9566823805,3900,3900,3900,3900,0
|
|
20231101,172000,9566823805,3900,3900,3900,3900,0
|
|
20231101,171900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,171800,9566823805,3900,3900,3900,3900,0
|
|
20231101,171700,9566823805,3900,3900,3900,3900,0
|
|
20231101,171600,9566823805,3900,3900,3900,3900,0
|
|
20231101,171500,9566823805,3900,3900,3900,3900,0
|
|
20231101,171400,9566823805,3900,3900,3900,3900,0
|
|
20231101,171300,9566823805,3900,3900,3900,3900,0
|
|
20231101,171200,9566823805,3900,3900,3900,3900,0
|
|
20231101,171100,9566823805,3900,3900,3900,3900,0
|
|
20231101,171000,9566823805,3900,3900,3900,3900,0
|
|
20231101,170900,9566823805,3900,3900,3900,3900,0
|
|
20231101,170800,9566823805,3900,3900,3900,3900,0
|
|
20231101,170700,9566823805,3900,3900,3900,3900,0
|
|
20231101,170600,9566823805,3900,3900,3900,3900,0
|
|
20231101,170500,9566823805,3900,3900,3900,3900,0
|
|
20231101,170400,9566823805,3900,3900,3900,3900,0
|
|
20231101,170300,9566823805,3900,3900,3900,3900,0
|
|
20231101,170200,9566823805,3900,3900,3900,3900,0
|
|
20231101,170100,9566823805,3900,3900,3900,3900,0
|
|
20231101,170000,9566823805,3900,3900,3900,3900,0
|
|
20231101,165900,9566823805,3900,3900,3900,3900,0
|
|
20231101,165800,9566823805,3900,3900,3900,3900,0
|
|
20231101,165700,9566823805,3900,3900,3900,3900,0
|
|
20231101,165600,9566823805,3900,3900,3900,3900,0
|
|
20231101,165500,9566823805,3900,3900,3900,3900,0
|
|
20231101,165400,9566823805,3900,3900,3900,3900,0
|
|
20231101,165300,9566823805,3900,3900,3900,3900,0
|
|
20231101,165200,9566823805,3900,3900,3900,3900,0
|
|
20231101,165100,9566823805,3900,3900,3900,3900,0
|
|
20231101,165000,9566823805,3900,3900,3900,3900,0
|
|
20231101,164900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,164800,9566823805,3900,3900,3900,3900,0
|
|
20231101,164700,9566823805,3900,3900,3900,3900,0
|
|
20231101,164600,9566823805,3900,3900,3900,3900,0
|
|
20231101,164500,9566823805,3900,3900,3900,3900,0
|
|
20231101,164400,9566823805,3900,3900,3900,3900,0
|
|
20231101,164300,9566823805,3900,3900,3900,3900,0
|
|
20231101,164200,9566823805,3900,3900,3900,3900,0
|
|
20231101,164100,9566823805,3900,3900,3900,3900,0
|
|
20231101,164000,9566823805,3900,3900,3900,3900,0
|
|
20231101,163900,9566823805,3900,3900,3900,3900,0
|
|
20231101,163800,9566823805,3900,3900,3900,3900,0
|
|
20231101,163700,9566823805,3900,3900,3900,3900,0
|
|
20231101,163600,9566823805,3900,3900,3900,3900,0
|
|
20231101,163500,9566823805,3900,3900,3900,3900,0
|
|
20231101,163400,9566823805,3900,3900,3900,3900,0
|
|
20231101,163300,9566823805,3900,3900,3900,3900,0
|
|
20231101,163200,9566823805,3900,3900,3900,3900,0
|
|
20231101,163100,9566823805,3900,3900,3900,3900,0
|
|
20231101,163000,9566823805,3900,3900,3900,3900,0
|
|
20231101,162900,9566823805,3900,3900,3900,3900,0
|
|
20231101,162800,9566823805,3900,3900,3900,3900,0
|
|
20231101,162700,9566823805,3900,3900,3900,3900,0
|
|
20231101,162600,9566823805,3900,3900,3900,3900,0
|
|
20231101,162500,9566823805,3900,3900,3900,3900,0
|
|
20231101,162400,9566823805,3900,3900,3900,3900,0
|
|
20231101,162300,9566823805,3900,3900,3900,3900,0
|
|
20231101,162200,9566823805,3900,3900,3900,3900,0
|
|
20231101,162100,9566823805,3900,3900,3900,3900,0
|
|
20231101,162000,9566823805,3900,3900,3900,3900,0
|
|
20231101,161900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,161800,9566823805,3900,3900,3900,3900,0
|
|
20231101,161700,9566823805,3900,3900,3900,3900,0
|
|
20231101,161600,9566823805,3900,3900,3900,3900,0
|
|
20231101,161500,9566823805,3900,3900,3900,3900,0
|
|
20231101,161400,9566823805,3900,3900,3900,3900,0
|
|
20231101,161300,9566823805,3900,3900,3900,3900,0
|
|
20231101,161200,9566823805,3900,3900,3900,3900,0
|
|
20231101,161100,9566823805,3900,3900,3900,3900,0
|
|
20231101,161000,9566823805,3900,3900,3900,3900,0
|
|
20231101,160900,9566823805,3900,3900,3900,3900,0
|
|
20231101,160800,9566823805,3900,3900,3900,3900,0
|
|
20231101,160700,9566823805,3900,3900,3900,3900,0
|
|
20231101,160600,9566823805,3900,3900,3900,3900,0
|
|
20231101,160500,9566823805,3900,3900,3900,3900,0
|
|
20231101,160400,9566823805,3900,3900,3900,3900,0
|
|
20231101,160300,9566823805,3900,3900,3900,3900,0
|
|
20231101,160200,9566823805,3900,3900,3900,3900,0
|
|
20231101,160100,9566823805,3900,3900,3900,3900,0
|
|
20231101,160000,9566823805,3900,3900,3900,3900,0
|
|
20231101,155900,9566823805,3900,3900,3900,3900,0
|
|
20231101,155800,9566823805,3900,3900,3900,3900,0
|
|
20231101,155700,9566823805,3900,3900,3900,3900,0
|
|
20231101,155600,9566823805,3900,3900,3900,3900,0
|
|
20231101,155500,9566823805,3900,3900,3900,3900,0
|
|
20231101,155400,9566823805,3900,3900,3900,3900,0
|
|
20231101,155300,9566823805,3900,3900,3900,3900,0
|
|
20231101,155200,9566823805,3900,3900,3900,3900,0
|
|
20231101,155100,9566823805,3900,3900,3900,3900,0
|
|
20231101,155000,9566823805,3900,3900,3900,3900,0
|
|
20231101,154900,9566823805,3900,3900,3900,3900,29908
|
|
20231101,154800,9566823805,3900,3900,3900,3900,0
|
|
20231101,154700,9566823805,3900,3900,3900,3900,0
|
|
20231101,154600,9566823805,3900,3900,3900,3900,0
|
|
20231101,154500,9566823805,3900,3900,3900,3900,0
|
|
20231101,154400,9566823805,3900,3900,3900,3900,0
|
|
20231101,154300,9566823805,3900,3900,3900,3900,0
|
|
20231101,154200,9566823805,3900,3900,3900,3900,0
|
|
20231101,154100,9566823805,3900,3900,3900,3900,0
|
|
20231101,154000,9566823805,3900,3900,3900,3900,0
|
|
20231101,153900,9566823805,3900,3900,3900,3900,0
|
|
20231101,153800,9566823805,3900,3900,3900,3900,0
|
|
20231101,153700,9566823805,3900,3900,3900,3900,0
|
|
20231101,153600,9566823805,3900,3900,3900,3900,0
|
|
20231101,153500,9566823805,3900,3900,3900,3900,0
|
|
20231101,153400,9566823805,3900,3900,3900,3900,0
|
|
20231101,153300,9566823805,3900,3900,3900,3900,0
|
|
20231101,153200,9566823805,3900,3900,3900,3900,0
|
|
20231101,153100,9566823805,3900,3900,3900,3900,0
|
|
20231101,153000,9566823805,3900,3900,3900,3900,29908
|
|
20231101,152900,9450182605,3875,3875,3875,3875,0
|
|
20231101,152800,9450182605,3875,3875,3875,3875,0
|
|
20231101,152700,9450182605,3875,3875,3875,3875,0
|
|
20231101,152600,9450182605,3875,3875,3875,3875,0
|
|
20231101,152500,9450182605,3875,3875,3875,3875,0
|
|
20231101,152400,9450182605,3875,3875,3875,3875,0
|
|
20231101,152300,9450182605,3875,3875,3875,3875,0
|
|
20231101,152200,9450182605,3875,3875,3875,3875,0
|
|
20231101,152100,9450182605,3875,3875,3875,3875,0
|
|
20231101,152000,9450182605,3875,3875,3875,3875,0
|
|
20231101,151900,9450182605,3875,3875,3880,3875,5856
|
|
20231101,151800,9427468875,3875,3870,3880,3865,630
|
|
20231101,151700,9425026475,3870,3875,3880,3865,8106
|
|
20231101,151600,9393663000,3870,3875,3875,3870,1534
|
|
20231101,151500,9387721260,3870,3875,3880,3860,3402
|
|
20231101,151400,9374545185,3865,3875,3885,3855,2698
|
|
20231101,151300,9364107435,3855,3870,3895,3855,42382
|
|
20231101,151200,9200428995,3870,3865,3870,3860,2349
|
|
20231101,151100,9191354065,3865,3860,3875,3860,1798
|
|
20231101,151000,9184397970,3860,3860,3870,3860,685
|
|
20231101,150900,9181748670,3870,3870,3870,3860,6036
|
|
20231101,150800,9158420940,3870,3860,3870,3860,6728
|
|
20231101,150700,9132425695,3865,3865,3870,3865,9239
|
|
20231101,150600,9096715175,3865,3865,3870,3865,1311
|
|
20231101,150500,9091646370,3870,3875,3875,3870,9693
|
|
20231101,150400,9054128535,3875,3880,3880,3875,3846
|
|
20231101,150300,9039223235,3880,3880,3885,3880,4259
|
|
20231101,150200,9022698310,3880,3880,3885,3880,2210
|
|
20231101,150100,9014123460,3880,3885,3885,3880,925
|
|
20231101,150000,9010533860,3885,3875,3885,3875,6340
|
|
20231101,145900,8985943755,3880,3880,3880,3875,3125
|
|
20231101,145800,8973824040,3875,3880,3885,3875,6893
|
|
20231101,145700,8947091240,3885,3890,3895,3880,5009
|
|
20231101,145600,8927627540,3890,3890,3895,3885,2304
|
|
20231101,145500,8918663910,3890,3890,3895,3885,6296
|
|
20231101,145400,8894165605,3890,3880,3890,3880,4956
|
|
20231101,145300,8874901435,3885,3885,3890,3880,3660
|
|
20231101,145200,8860679660,3885,3890,3890,3885,3058
|
|
20231101,145100,8848793665,3890,3890,3890,3880,2852
|
|
20231101,145000,8837711655,3885,3890,3895,3885,2572
|
|
20231101,144900,8827709600,3890,3890,3895,3885,2316
|
|
20231101,144800,8818701375,3895,3890,3895,3885,1472
|
|
20231101,144700,8812977485,3895,3895,3895,3890,2600
|
|
20231101,144600,8802858910,3890,3885,3890,3880,10315
|
|
20231101,144500,8762804625,3885,3900,3900,3885,24391
|
|
20231101,144400,8667815180,3900,3900,3910,3900,11985
|
|
20231101,144300,8621060615,3905,3915,3915,3905,9308
|
|
20231101,144200,8584670495,3915,3920,3920,3915,1863
|
|
20231101,144100,8577372035,3915,3915,3920,3910,6058
|
|
20231101,144000,8553652590,3915,3920,3925,3915,7282
|
|
20231101,143900,8525102710,3925,3925,3925,3920,5049
|
|
20231101,143800,8505305735,3920,3920,3925,3915,1969
|
|
20231101,143700,8497587400,3920,3920,3925,3915,3518
|
|
20231101,143600,8483796930,3920,3920,3920,3910,4756
|
|
20231101,143500,8465167920,3920,3920,3925,3915,2150
|
|
20231101,143400,8456741120,3915,3915,3920,3915,3106
|
|
20231101,143300,8444578550,3915,3915,3915,3910,1380
|
|
20231101,143200,8439176855,3910,3915,3915,3910,1831
|
|
20231101,143100,8432013425,3915,3920,3920,3910,7689
|
|
20231101,143000,8401908750,3920,3925,3925,3915,5303
|
|
20231101,142900,8381120885,3925,3925,3925,3920,1963
|
|
20231101,142800,8373416115,3925,3925,3930,3920,3229
|
|
20231101,142700,8360741300,3925,3930,3930,3925,1505
|
|
20231101,142600,8354828920,3930,3930,3930,3925,1153
|
|
20231101,142500,8350299820,3930,3935,3935,3930,1968
|
|
20231101,142400,8342561760,3935,3920,3935,3920,1939
|
|
20231101,142300,8334939815,3920,3935,3935,3920,3121
|
|
20231101,142200,8322683365,3930,3930,3930,3925,1768
|
|
20231101,142100,8315739125,3930,3925,3930,3925,1912
|
|
20231101,142000,8308225040,3930,3925,3930,3925,1121
|
|
20231101,141900,8303820980,3925,3925,3930,3925,7042
|
|
20231101,141800,8276177945,3930,3930,3930,3925,814
|
|
20231101,141700,8272979425,3930,3925,3930,3925,4303
|
|
20231101,141600,8256083760,3930,3930,3930,3925,1045
|
|
20231101,141500,8251978880,3930,3930,3935,3925,6903
|
|
20231101,141400,8224848390,3930,3935,3935,3930,5505
|
|
20231101,141300,8203210380,3930,3935,3935,3930,1640
|
|
20231101,141200,8196760105,3935,3935,3940,3935,1453
|
|
20231101,141100,8191040180,3940,3940,3940,3935,2505
|
|
20231101,141000,8181178275,3935,3940,3940,3935,408
|
|
20231101,140900,8179570925,3935,3945,3945,3935,1928
|
|
20231101,140800,8171970700,3940,3940,3940,3940,2050
|
|
20231101,140700,8163893700,3940,3940,3940,3930,1156
|
|
20231101,140600,8159344335,3940,3935,3940,3935,1625
|
|
20231101,140500,8152948495,3935,3945,3945,3935,3796
|
|
20231101,140400,8138009520,3945,3935,3945,3935,1296
|
|
20231101,140300,8132904335,3935,3940,3940,3935,5912
|
|
20231101,140200,8109632850,3940,3940,3940,3935,625
|
|
20231101,140100,8107170405,3940,3945,3945,3935,2100
|
|
20231101,140000,8098894405,3940,3940,3945,3935,2970
|
|
20231101,135900,8087182185,3935,3940,3945,3935,2845
|
|
20231101,135800,8075967510,3940,3935,3940,3935,5856
|
|
20231101,135700,8052905420,3935,3930,3935,3930,526
|
|
20231101,135600,8050836315,3935,3935,3935,3930,2138
|
|
20231101,135500,8042428345,3935,3935,3935,3930,2476
|
|
20231101,135400,8032695780,3935,3940,3940,3935,4867
|
|
20231101,135300,8013543115,3935,3940,3945,3935,3089
|
|
20231101,135200,8001373720,3940,3940,3940,3935,4168
|
|
20231101,135100,7984956610,3935,3940,3940,3935,243
|
|
20231101,135000,7983999635,3935,3940,3945,3935,6296
|
|
20231101,134900,7959180515,3935,3945,3945,3935,5765
|
|
20231101,134800,7936464305,3940,3945,3945,3940,550
|
|
20231101,134700,7934294620,3945,3940,3945,3935,2259
|
|
20231101,134600,7925387020,3945,3945,3950,3935,7677
|
|
20231101,134500,7895114270,3945,3940,3945,3940,8781
|
|
20231101,134400,7860473330,3945,3940,3945,3935,1987
|
|
20231101,134300,7852641940,3940,3940,3945,3940,5554
|
|
20231101,134200,7830752130,3945,3945,3945,3945,728
|
|
20231101,134100,7827880170,3940,3940,3945,3940,7292
|
|
20231101,134000,7799149065,3935,3940,3940,3935,1070
|
|
20231101,133900,7794936315,3940,3940,3940,3935,786
|
|
20231101,133800,7791841975,3940,3940,3940,3935,939
|
|
20231101,133700,7788143690,3940,3940,3940,3935,1138
|
|
20231101,133600,7783660025,3940,3930,3940,3930,1473
|
|
20231101,133500,7777862755,3935,3935,3935,3935,97
|
|
20231101,133400,7777481060,3935,3935,3935,3935,1192
|
|
20231101,133300,7772790540,3935,3935,3940,3935,5989
|
|
20231101,133200,7749221950,3940,3935,3940,3935,881
|
|
20231101,133100,7745752870,3940,3940,3940,3935,824
|
|
20231101,133000,7742506335,3940,3940,3940,3935,1116
|
|
20231101,132900,7738109955,3935,3940,3940,3935,1281
|
|
20231101,132800,7733068470,3940,3940,3940,3935,656
|
|
20231101,132700,7730483880,3940,3935,3940,3935,404
|
|
20231101,132600,7728892675,3940,3940,3940,3935,1650
|
|
20231101,132500,7722396885,3940,3940,3940,3935,2573
|
|
20231101,132400,7712267280,3940,3935,3940,3935,891
|
|
20231101,132300,7708758210,3940,3935,3940,3935,3867
|
|
20231101,132200,7693532325,3935,3935,3935,3935,362
|
|
20231101,132100,7692107855,3935,3935,3935,3930,605
|
|
20231101,132000,7689727210,3940,3940,3940,3935,3494
|
|
20231101,131900,7675976345,3940,3940,3940,3935,3723
|
|
20231101,131800,7661322725,3940,3930,3940,3930,18068
|
|
20231101,131700,7590268090,3930,3920,3930,3920,10102
|
|
20231101,131600,7550615460,3925,3935,3935,3925,2151
|
|
20231101,131500,7542168575,3935,3930,3935,3930,4891
|
|
20231101,131400,7522943060,3930,3935,3935,3930,4220
|
|
20231101,131300,7506355685,3935,3935,3935,3935,390
|
|
20231101,131200,7504821035,3935,3930,3935,3930,634
|
|
20231101,131100,7502327180,3930,3930,3930,3925,3044
|
|
20231101,131000,7490365260,3935,3940,3940,3930,1923
|
|
20231101,130900,7482798055,3940,3940,3940,3935,838
|
|
20231101,130800,7479496535,3940,3930,3940,3925,3424
|
|
20231101,130700,7466029030,3930,3930,3930,3925,721
|
|
20231101,130600,7463195850,3920,3930,3930,3920,3134
|
|
20231101,130500,7450901630,3930,3930,3930,3925,2142
|
|
20231101,130400,7442488570,3930,3930,3935,3930,2244
|
|
20231101,130300,7433668675,3935,3935,3935,3930,343
|
|
20231101,130200,7432318980,3930,3930,3935,3925,1007
|
|
20231101,130100,7428360725,3930,3930,3930,3930,1127
|
|
20231101,130000,7423931615,3930,3925,3930,3920,6964
|
|
20231101,125900,7396592755,3930,3930,3935,3925,4973
|
|
20231101,125800,7377040210,3935,3935,3935,3930,2246
|
|
20231101,125700,7368203250,3935,3930,3935,3920,10052
|
|
20231101,125600,7328698455,3920,3925,3925,3920,2580
|
|
20231101,125500,7318577015,3920,3915,3920,3915,4291
|
|
20231101,125400,7301758795,3920,3920,3920,3920,1216
|
|
20231101,125300,7296992075,3920,3920,3920,3915,393
|
|
20231101,125200,7295451565,3915,3910,3915,3910,2567
|
|
20231101,125100,7285404995,3910,3910,3910,3905,2426
|
|
20231101,125000,7275924255,3905,3910,3910,3905,994
|
|
20231101,124900,7272041710,3905,3905,3910,3905,1093
|
|
20231101,124800,7267771730,3900,3900,3910,3900,9803
|
|
20231101,124700,7229536145,3900,3905,3905,3900,4576
|
|
20231101,124600,7211685130,3905,3910,3910,3905,4770
|
|
20231101,124500,7193057845,3910,3905,3910,3905,203
|
|
20231101,124400,7192264125,3910,3905,3910,3905,938
|
|
20231101,124300,7188596640,3905,3910,3910,3905,3256
|
|
20231101,124200,7175865935,3915,3910,3915,3910,651
|
|
20231101,124100,7173318025,3915,3915,3915,3915,16
|
|
20231101,124000,7173255385,3915,3915,3915,3910,597
|
|
20231101,123900,7170918175,3915,3915,3915,3915,105
|
|
20231101,123800,7170507100,3915,3915,3915,3910,1358
|
|
20231101,123700,7165193135,3915,3905,3915,3905,1296
|
|
20231101,123600,7160125905,3910,3905,3910,3905,1980
|
|
20231101,123500,7152392105,3905,3910,3910,3905,1201
|
|
20231101,123400,7147699845,3910,3905,3910,3905,755
|
|
20231101,123300,7144748990,3905,3910,3910,3905,1215
|
|
20231101,123200,7140003245,3910,3910,3910,3910,829
|
|
20231101,123100,7136761855,3910,3905,3910,3905,1018
|
|
20231101,123000,7132785410,3910,3905,3910,3905,1938
|
|
20231101,122900,7125215415,3910,3910,3910,3905,2623
|
|
20231101,122800,7114962990,3910,3910,3910,3905,594
|
|
20231101,122700,7112640625,3910,3915,3915,3900,22110
|
|
20231101,122600,7026379085,3915,3915,3915,3910,388
|
|
20231101,122500,7024861190,3915,3915,3915,3910,185
|
|
20231101,122400,7024137400,3915,3915,3915,3910,616
|
|
20231101,122300,7021726165,3915,3915,3915,3900,9042
|
|
20231101,122200,6986414070,3915,3915,3920,3915,1097
|
|
20231101,122100,6982117075,3920,3920,3920,3915,2352
|
|
20231101,122000,6972907615,3920,3915,3925,3915,6052
|
|
20231101,121900,6949193070,3920,3925,3925,3920,3015
|
|
20231101,121800,6937370195,3925,3925,3930,3925,3726
|
|
20231101,121700,6922745640,3925,3930,3930,3920,3982
|
|
20231101,121600,6907112485,3935,3925,3935,3920,7533
|
|
20231101,121500,6877551705,3930,3930,3930,3925,5021
|
|
20231101,121400,6857836085,3930,3935,3935,3925,8254
|
|
20231101,121300,6825418655,3935,3925,3940,3915,15213
|
|
20231101,121200,6765614230,3925,3920,3925,3920,438
|
|
20231101,121100,6763895705,3920,3925,3925,3915,5099
|
|
20231101,121000,6743907720,3925,3930,3935,3925,8022
|
|
20231101,120900,6712409950,3925,3930,3935,3925,2002
|
|
20231101,120800,6704544665,3925,3930,3930,3925,798
|
|
20231101,120700,6701409925,3930,3930,3930,3930,71
|
|
20231101,120600,6701130895,3930,3935,3935,3930,4572
|
|
20231101,120500,6683144755,3930,3930,3930,3930,1514
|
|
20231101,120400,6677194735,3930,3930,3930,3925,371
|
|
20231101,120300,6675738335,3930,3925,3930,3925,1250
|
|
20231101,120200,6670829605,3925,3935,3935,3925,3417
|
|
20231101,120100,6657399580,3930,3935,3935,3930,804
|
|
20231101,120000,6654237945,3930,3935,3935,3930,2049
|
|
20231101,115900,6646177305,3935,3935,3935,3930,1398
|
|
20231101,115800,6640679305,3935,3930,3940,3930,405
|
|
20231101,115700,6639085135,3940,3935,3940,3935,1361
|
|
20231101,115600,6633728135,3930,3930,3935,3930,472
|
|
20231101,115500,6631872820,3930,3920,3935,3920,2586
|
|
20231101,115400,6621718235,3925,3925,3925,3925,210
|
|
20231101,115300,6620893985,3925,3915,3925,3915,1420
|
|
20231101,115200,6615324930,3915,3925,3925,3915,3889
|
|
20231101,115100,6600088380,3920,3925,3925,3920,3299
|
|
20231101,115000,6587154185,3920,3925,3925,3920,416
|
|
20231101,114900,6585521435,3925,3915,3925,3915,2377
|
|
20231101,114800,6576206045,3920,3915,3920,3915,2223
|
|
20231101,114700,6567495915,3920,3925,3930,3920,2838
|
|
20231101,114600,6556366415,3920,3935,3935,3920,13127
|
|
20231101,114500,6504807790,3935,3935,3935,3930,2028
|
|
20231101,114400,6496827650,3935,3940,3940,3935,1398
|
|
20231101,114300,6491325465,3940,3935,3940,3935,1054
|
|
20231101,114200,6487176110,3935,3940,3945,3935,3469
|
|
20231101,114100,6473507835,3940,3940,3945,3940,2053
|
|
20231101,114000,6465415730,3940,3935,3940,3935,4221
|
|
20231101,113900,6448786535,3935,3935,3940,3930,3627
|
|
20231101,113800,6434517190,3930,3935,3940,3930,1823
|
|
20231101,113700,6427348170,3935,3930,3935,3930,2438
|
|
20231101,113600,6417754885,3935,3935,3940,3930,8349
|
|
20231101,113500,6384902610,3935,3935,3940,3935,946
|
|
20231101,113400,6381177570,3935,3935,3940,3935,794
|
|
20231101,113300,6378050985,3935,3930,3935,3930,1595
|
|
20231101,113200,6371776050,3930,3935,3940,3930,4608
|
|
20231101,113100,6353645155,3940,3940,3945,3940,9576
|
|
20231101,113000,6315912415,3945,3945,3950,3940,1723
|
|
20231101,112900,6309114635,3945,3945,3950,3940,1589
|
|
20231101,112800,6302848260,3945,3950,3950,3945,4640
|
|
20231101,112700,6284541760,3950,3945,3950,3940,5567
|
|
20231101,112600,6262580650,3940,3935,3945,3930,8433
|
|
20231101,112500,6229378815,3935,3930,3935,3925,2733
|
|
20231101,112400,6218638120,3925,3925,3930,3925,1082
|
|
20231101,112300,6214388505,3925,3930,3935,3925,3848
|
|
20231101,112200,6199273525,3935,3935,3935,3930,2189
|
|
20231101,112100,6190663040,3935,3930,3940,3930,12746
|
|
20231101,112000,6140496140,3935,3930,3935,3930,2452
|
|
20231101,111900,6130858305,3930,3930,3930,3925,3301
|
|
20231101,111800,6117893845,3930,3930,3935,3925,5619
|
|
20231101,111700,6095818095,3930,3930,3935,3930,1036
|
|
20231101,111600,6091746260,3930,3920,3935,3920,6038
|
|
20231101,111500,6068026730,3920,3925,3925,3920,585
|
|
20231101,111400,6065732405,3925,3910,3925,3910,10886
|
|
20231101,111300,6023058360,3910,3915,3920,3910,3136
|
|
20231101,111200,6010792340,3915,3915,3915,3905,2471
|
|
20231101,111100,6001130830,3910,3915,3915,3910,3389
|
|
20231101,111000,5987870085,3920,3915,3920,3915,2218
|
|
20231101,110900,5979184085,3920,3915,3920,3915,265
|
|
20231101,110800,5978145985,3910,3915,3920,3910,3280
|
|
20231101,110700,5965307025,3920,3940,3940,3920,6008
|
|
20231101,110600,5941707330,3940,3895,3940,3895,20859
|
|
20231101,110500,5859837795,3890,3895,3900,3890,2404
|
|
20231101,110400,5850472765,3895,3895,3900,3890,622
|
|
20231101,110300,5848048070,3890,3895,3900,3890,1009
|
|
20231101,110200,5844119245,3895,3890,3895,3890,679
|
|
20231101,110100,5841475375,3885,3880,3885,3880,2278
|
|
20231101,110000,5832633865,3880,3880,3890,3880,4509
|
|
20231101,105900,5815136630,3880,3900,3900,3880,12935
|
|
20231101,105800,5764880930,3900,3895,3900,3890,1938
|
|
20231101,105700,5757330255,3900,3900,3900,3890,6303
|
|
20231101,105600,5732768750,3900,3920,3920,3900,11016
|
|
20231101,105500,5689640735,3925,3930,3930,3925,9226
|
|
20231101,105400,5653393020,3935,3920,3935,3920,4392
|
|
20231101,105300,5636151265,3920,3920,3920,3910,3421
|
|
20231101,105200,5622749890,3915,3915,3920,3910,2360
|
|
20231101,105100,5613507700,3920,3910,3920,3905,1875
|
|
20231101,105000,5606168120,3915,3900,3915,3900,12214
|
|
20231101,104900,5558451680,3900,3895,3900,3890,3991
|
|
20231101,104800,5542892510,3895,3900,3900,3890,1374
|
|
20231101,104700,5537539685,3900,3895,3900,3895,360
|
|
20231101,104600,5536136270,3895,3900,3900,3890,2792
|
|
20231101,104500,5525255490,3900,3895,3905,3890,8730
|
|
20231101,104400,5491208440,3890,3895,3905,3890,7087
|
|
20231101,104300,5463580530,3895,3890,3895,3885,5708
|
|
20231101,104200,5441388030,3890,3895,3900,3890,4642
|
|
20231101,104100,5423306400,3900,3905,3905,3895,2025
|
|
20231101,104000,5415416345,3905,3910,3910,3900,4763
|
|
20231101,103900,5396825040,3910,3910,3910,3905,2145
|
|
20231101,103800,5388444335,3905,3900,3905,3900,1567
|
|
20231101,103700,5382326860,3900,3895,3900,3895,2238
|
|
20231101,103600,5373601005,3895,3900,3900,3890,1335
|
|
20231101,103500,5368401150,3905,3890,3905,3880,24785
|
|
20231101,103400,5271870405,3895,3895,3895,3890,1376
|
|
20231101,103300,5266513800,3900,3900,3900,3895,4367
|
|
20231101,103200,5249497885,3900,3895,3900,3895,6759
|
|
20231101,103100,5223147145,3895,3900,3900,3895,4930
|
|
20231101,103000,5203942145,3895,3900,3905,3895,7755
|
|
20231101,102900,5173702390,3900,3905,3905,3895,4277
|
|
20231101,102800,5157019030,3905,3895,3905,3895,6578
|
|
20231101,102700,5131357260,3895,3905,3905,3895,4368
|
|
20231101,102600,5114335665,3905,3915,3915,3895,18044
|
|
20231101,102500,5043901805,3910,3895,3915,3890,7510
|
|
20231101,102400,5014623265,3900,3895,3900,3890,2452
|
|
20231101,102300,5005073915,3895,3900,3900,3885,3767
|
|
20231101,102200,4990402550,3900,3910,3910,3900,8944
|
|
20231101,102100,4955476615,3910,3900,3915,3900,2119
|
|
20231101,102000,4947198485,3910,3920,3925,3890,25748
|
|
20231101,101900,4846706080,3920,3920,3930,3915,12249
|
|
20231101,101800,4798655585,3915,3935,3935,3915,6210
|
|
20231101,101700,4774277810,3940,3945,3950,3930,22685
|
|
20231101,101600,4684947940,3945,3940,3945,3925,27178
|
|
20231101,101500,4577953240,3940,3900,3965,3900,114427
|
|
20231101,101400,4127361710,3900,3915,3915,3900,17540
|
|
20231101,101300,4058747145,3915,3905,3915,3900,10756
|
|
20231101,101200,4016681995,3910,3910,3920,3905,19072
|
|
20231101,101100,3942093215,3910,3890,3910,3890,16137
|
|
20231101,101000,3879199930,3890,3885,3895,3885,1991
|
|
20231101,100900,3871447050,3885,3885,3890,3880,6908
|
|
20231101,100800,3844608025,3885,3890,3890,3880,5330
|
|
20231101,100700,3823897380,3890,3895,3895,3885,4180
|
|
20231101,100600,3807633940,3895,3885,3895,3885,3595
|
|
20231101,100500,3793644755,3885,3865,3885,3865,6362
|
|
20231101,100400,3768979510,3865,3875,3880,3865,9554
|
|
20231101,100300,3731978700,3880,3890,3890,3875,9782
|
|
20231101,100200,3694033570,3885,3895,3895,3885,6721
|
|
20231101,100100,3667895705,3895,3885,3900,3880,17764
|
|
20231101,100000,3598844660,3885,3900,3905,3875,18154
|
|
20231101,095900,3528246755,3900,3875,3915,3875,63252
|
|
20231101,095800,3281821895,3875,3870,3875,3870,10251
|
|
20231101,095700,3242101020,3870,3870,3875,3865,5001
|
|
20231101,095600,3222753760,3870,3860,3870,3860,9343
|
|
20231101,095500,3186651965,3865,3870,3870,3865,9562
|
|
20231101,095400,3149693515,3865,3865,3870,3860,7369
|
|
20231101,095300,3121214015,3860,3855,3865,3855,8812
|
|
20231101,095200,3087187830,3860,3850,3860,3845,8074
|
|
20231101,095100,3056078315,3845,3840,3855,3840,11133
|
|
20231101,095000,3013265285,3840,3845,3845,3840,4404
|
|
20231101,094900,2996339385,3845,3845,3850,3845,2745
|
|
20231101,094800,2985771915,3845,3850,3855,3845,8630
|
|
20231101,094700,2952527770,3850,3830,3855,3830,37508
|
|
20231101,094600,2808290590,3835,3830,3835,3830,5602
|
|
20231101,094500,2786831250,3835,3840,3840,3835,3492
|
|
20231101,094400,2773438750,3840,3850,3850,3835,6199
|
|
20231101,094300,2749631625,3850,3840,3850,3840,3289
|
|
20231101,094200,2736988990,3840,3830,3850,3825,22784
|
|
20231101,094100,2649662765,3825,3825,3830,3820,7325
|
|
20231101,094000,2621642660,3825,3805,3825,3805,5414
|
|
20231101,093900,2600981175,3810,3815,3820,3805,6462
|
|
20231101,093800,2576341545,3815,3835,3835,3815,1779
|
|
20231101,093700,2569544390,3835,3815,3835,3815,27945
|
|
20231101,093600,2462709805,3815,3805,3815,3795,11418
|
|
20231101,093500,2419285330,3810,3805,3810,3800,3289
|
|
20231101,093400,2406770010,3805,3800,3805,3795,4213
|
|
20231101,093300,2390755410,3800,3790,3800,3785,2854
|
|
20231101,093200,2379932135,3785,3775,3790,3770,5284
|
|
20231101,093100,2359959610,3765,3785,3785,3760,4643
|
|
20231101,093000,2342447810,3785,3770,3790,3770,7610
|
|
20231101,092900,2313667875,3765,3770,3770,3760,11526
|
|
20231101,092800,2270289290,3770,3775,3775,3765,11825
|
|
20231101,092700,2225708255,3775,3780,3780,3770,2367
|
|
20231101,092600,2216772990,3780,3770,3780,3770,1588
|
|
20231101,092500,2210773435,3775,3775,3780,3770,3936
|
|
20231101,092400,2195926840,3775,3775,3780,3770,2580
|
|
20231101,092300,2186189685,3775,3775,3775,3765,4444
|
|
20231101,092200,2169433145,3780,3785,3785,3780,3981
|
|
20231101,092100,2154374895,3785,3780,3790,3780,2253
|
|
20231101,092000,2145848715,3785,3810,3810,3785,14394
|
|
20231101,091900,2091183610,3810,3800,3815,3795,10468
|
|
20231101,091800,2051336430,3795,3785,3800,3785,6384
|
|
20231101,091700,2027111085,3785,3770,3785,3760,17413
|
|
20231101,091600,1961551210,3770,3770,3775,3760,10329
|
|
20231101,091500,1922646755,3770,3760,3775,3760,7721
|
|
20231101,091400,1893590900,3760,3785,3790,3755,56383
|
|
20231101,091300,1680999810,3785,3790,3805,3780,24146
|
|
20231101,091200,1589566545,3795,3810,3830,3785,26297
|
|
20231101,091100,1489451735,3795,3780,3830,3775,35535
|
|
20231101,091000,1355009045,3785,3805,3805,3785,22023
|
|
20231101,090900,1271457715,3805,3825,3835,3805,28099
|
|
20231101,090800,1164118085,3825,3805,3840,3805,22955
|
|
20231101,090700,1076181455,3810,3810,3810,3795,12214
|
|
20231101,090600,1029738600,3810,3805,3815,3795,12535
|
|
20231101,090500,982043750,3805,3795,3815,3785,6254
|
|
20231101,090400,958287805,3780,3790,3795,3780,21065
|
|
20231101,090300,878545215,3795,3790,3815,3790,22212
|
|
20231101,090200,794115720,3790,3790,3795,3780,20509
|
|
20231101,090100,716490255,3790,3840,3845,3775,78696
|
|
20231101,090000,416636645,3850,3860,3870,3815,108236
|