629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,192500,1202172810,3905,3905,3905,3905,0
|
|
20231102,192400,1202172810,3905,3905,3905,3905,0
|
|
20231102,192300,1202172810,3905,3905,3905,3905,0
|
|
20231102,192200,1202172810,3905,3905,3905,3905,0
|
|
20231102,192100,1202172810,3905,3905,3905,3905,0
|
|
20231102,192000,1202172810,3905,3905,3905,3905,0
|
|
20231102,191900,1202172810,3905,3905,3905,3905,0
|
|
20231102,191800,1202172810,3905,3905,3905,3905,0
|
|
20231102,191700,1202172810,3905,3905,3905,3905,0
|
|
20231102,191600,1202172810,3905,3905,3905,3905,0
|
|
20231102,191500,1202172810,3905,3905,3905,3905,0
|
|
20231102,191400,1202172810,3905,3905,3905,3905,0
|
|
20231102,191300,1202172810,3905,3905,3905,3905,0
|
|
20231102,191200,1202172810,3905,3905,3905,3905,0
|
|
20231102,191100,1202172810,3905,3905,3905,3905,0
|
|
20231102,191000,1202172810,3905,3905,3905,3905,0
|
|
20231102,190900,1202172810,3905,3905,3905,3905,0
|
|
20231102,190800,1202172810,3905,3905,3905,3905,0
|
|
20231102,190700,1202172810,3905,3905,3905,3905,0
|
|
20231102,190600,1202172810,3905,3905,3905,3905,0
|
|
20231102,190500,1202172810,3905,3905,3905,3905,0
|
|
20231102,190400,1202172810,3905,3905,3905,3905,0
|
|
20231102,190300,1202172810,3905,3905,3905,3905,0
|
|
20231102,190200,1202172810,3905,3905,3905,3905,0
|
|
20231102,190100,1202172810,3905,3905,3905,3905,0
|
|
20231102,190000,1202172810,3905,3905,3905,3905,0
|
|
20231102,185900,1202172810,3905,3905,3905,3905,0
|
|
20231102,185800,1202172810,3905,3905,3905,3905,0
|
|
20231102,185700,1202172810,3905,3905,3905,3905,0
|
|
20231102,185600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,185500,1202172810,3905,3905,3905,3905,0
|
|
20231102,185400,1202172810,3905,3905,3905,3905,0
|
|
20231102,185300,1202172810,3905,3905,3905,3905,0
|
|
20231102,185200,1202172810,3905,3905,3905,3905,0
|
|
20231102,185100,1202172810,3905,3905,3905,3905,0
|
|
20231102,185000,1202172810,3905,3905,3905,3905,0
|
|
20231102,184900,1202172810,3905,3905,3905,3905,0
|
|
20231102,184800,1202172810,3905,3905,3905,3905,0
|
|
20231102,184700,1202172810,3905,3905,3905,3905,0
|
|
20231102,184600,1202172810,3905,3905,3905,3905,0
|
|
20231102,184500,1202172810,3905,3905,3905,3905,0
|
|
20231102,184400,1202172810,3905,3905,3905,3905,0
|
|
20231102,184300,1202172810,3905,3905,3905,3905,0
|
|
20231102,184200,1202172810,3905,3905,3905,3905,0
|
|
20231102,184100,1202172810,3905,3905,3905,3905,0
|
|
20231102,184000,1202172810,3905,3905,3905,3905,0
|
|
20231102,183900,1202172810,3905,3905,3905,3905,0
|
|
20231102,183800,1202172810,3905,3905,3905,3905,0
|
|
20231102,183700,1202172810,3905,3905,3905,3905,0
|
|
20231102,183600,1202172810,3905,3905,3905,3905,0
|
|
20231102,183500,1202172810,3905,3905,3905,3905,0
|
|
20231102,183400,1202172810,3905,3905,3905,3905,0
|
|
20231102,183300,1202172810,3905,3905,3905,3905,0
|
|
20231102,183200,1202172810,3905,3905,3905,3905,0
|
|
20231102,183100,1202172810,3905,3905,3905,3905,0
|
|
20231102,183000,1202172810,3905,3905,3905,3905,0
|
|
20231102,182900,1202172810,3905,3905,3905,3905,0
|
|
20231102,182800,1202172810,3905,3905,3905,3905,0
|
|
20231102,182700,1202172810,3905,3905,3905,3905,0
|
|
20231102,182600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,182500,1202172810,3905,3905,3905,3905,0
|
|
20231102,182400,1202172810,3905,3905,3905,3905,0
|
|
20231102,182300,1202172810,3905,3905,3905,3905,0
|
|
20231102,182200,1202172810,3905,3905,3905,3905,0
|
|
20231102,182100,1202172810,3905,3905,3905,3905,0
|
|
20231102,182000,1202172810,3905,3905,3905,3905,0
|
|
20231102,181900,1202172810,3905,3905,3905,3905,0
|
|
20231102,181800,1202172810,3905,3905,3905,3905,0
|
|
20231102,181700,1202172810,3905,3905,3905,3905,0
|
|
20231102,181600,1202172810,3905,3905,3905,3905,0
|
|
20231102,181500,1202172810,3905,3905,3905,3905,0
|
|
20231102,181400,1202172810,3905,3905,3905,3905,0
|
|
20231102,181300,1202172810,3905,3905,3905,3905,0
|
|
20231102,181200,1202172810,3905,3905,3905,3905,0
|
|
20231102,181100,1202172810,3905,3905,3905,3905,0
|
|
20231102,181000,1202172810,3905,3905,3905,3905,0
|
|
20231102,180900,1202172810,3905,3905,3905,3905,0
|
|
20231102,180800,1202172810,3905,3905,3905,3905,0
|
|
20231102,180700,1202172810,3905,3905,3905,3905,0
|
|
20231102,180600,1202172810,3905,3905,3905,3905,0
|
|
20231102,180500,1202172810,3905,3905,3905,3905,0
|
|
20231102,180400,1202172810,3905,3905,3905,3905,0
|
|
20231102,180300,1202172810,3905,3905,3905,3905,0
|
|
20231102,180200,1202172810,3905,3905,3905,3905,0
|
|
20231102,180100,1202172810,3905,3905,3905,3905,0
|
|
20231102,180000,1202172810,3905,3905,3905,3905,0
|
|
20231102,175900,1202172810,3905,3905,3905,3905,0
|
|
20231102,175800,1202172810,3905,3905,3905,3905,0
|
|
20231102,175700,1202172810,3905,3905,3905,3905,0
|
|
20231102,175600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,175500,1202172810,3905,3905,3905,3905,0
|
|
20231102,175400,1202172810,3905,3905,3905,3905,0
|
|
20231102,175300,1202172810,3905,3905,3905,3905,0
|
|
20231102,175200,1202172810,3905,3905,3905,3905,0
|
|
20231102,175100,1202172810,3905,3905,3905,3905,0
|
|
20231102,175000,1202172810,3905,3905,3905,3905,0
|
|
20231102,174900,1202172810,3905,3905,3905,3905,0
|
|
20231102,174800,1202172810,3905,3905,3905,3905,0
|
|
20231102,174700,1202172810,3905,3905,3905,3905,0
|
|
20231102,174600,1202172810,3905,3905,3905,3905,0
|
|
20231102,174500,1202172810,3905,3905,3905,3905,0
|
|
20231102,174400,1202172810,3905,3905,3905,3905,0
|
|
20231102,174300,1202172810,3905,3905,3905,3905,0
|
|
20231102,174200,1202172810,3905,3905,3905,3905,0
|
|
20231102,174100,1202172810,3905,3905,3905,3905,0
|
|
20231102,174000,1202172810,3905,3905,3905,3905,0
|
|
20231102,173900,1202172810,3905,3905,3905,3905,0
|
|
20231102,173800,1202172810,3905,3905,3905,3905,0
|
|
20231102,173700,1202172810,3905,3905,3905,3905,0
|
|
20231102,173600,1202172810,3905,3905,3905,3905,0
|
|
20231102,173500,1202172810,3905,3905,3905,3905,0
|
|
20231102,173400,1202172810,3905,3905,3905,3905,0
|
|
20231102,173300,1202172810,3905,3905,3905,3905,0
|
|
20231102,173200,1202172810,3905,3905,3905,3905,0
|
|
20231102,173100,1202172810,3905,3905,3905,3905,0
|
|
20231102,173000,1202172810,3905,3905,3905,3905,0
|
|
20231102,172900,1202172810,3905,3905,3905,3905,0
|
|
20231102,172800,1202172810,3905,3905,3905,3905,0
|
|
20231102,172700,1202172810,3905,3905,3905,3905,0
|
|
20231102,172600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,172500,1202172810,3905,3905,3905,3905,0
|
|
20231102,172400,1202172810,3905,3905,3905,3905,0
|
|
20231102,172300,1202172810,3905,3905,3905,3905,0
|
|
20231102,172200,1202172810,3905,3905,3905,3905,0
|
|
20231102,172100,1202172810,3905,3905,3905,3905,0
|
|
20231102,172000,1202172810,3905,3905,3905,3905,0
|
|
20231102,171900,1202172810,3905,3905,3905,3905,0
|
|
20231102,171800,1202172810,3905,3905,3905,3905,0
|
|
20231102,171700,1202172810,3905,3905,3905,3905,0
|
|
20231102,171600,1202172810,3905,3905,3905,3905,0
|
|
20231102,171500,1202172810,3905,3905,3905,3905,0
|
|
20231102,171400,1202172810,3905,3905,3905,3905,0
|
|
20231102,171300,1202172810,3905,3905,3905,3905,0
|
|
20231102,171200,1202172810,3905,3905,3905,3905,0
|
|
20231102,171100,1202172810,3905,3905,3905,3905,0
|
|
20231102,171000,1202172810,3905,3905,3905,3905,0
|
|
20231102,170900,1202172810,3905,3905,3905,3905,0
|
|
20231102,170800,1202172810,3905,3905,3905,3905,0
|
|
20231102,170700,1202172810,3905,3905,3905,3905,0
|
|
20231102,170600,1202172810,3905,3905,3905,3905,0
|
|
20231102,170500,1202172810,3905,3905,3905,3905,0
|
|
20231102,170400,1202172810,3905,3905,3905,3905,0
|
|
20231102,170300,1202172810,3905,3905,3905,3905,0
|
|
20231102,170200,1202172810,3905,3905,3905,3905,0
|
|
20231102,170100,1202172810,3905,3905,3905,3905,0
|
|
20231102,170000,1202172810,3905,3905,3905,3905,0
|
|
20231102,165900,1202172810,3905,3905,3905,3905,0
|
|
20231102,165800,1202172810,3905,3905,3905,3905,0
|
|
20231102,165700,1202172810,3905,3905,3905,3905,0
|
|
20231102,165600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,165500,1202172810,3905,3905,3905,3905,0
|
|
20231102,165400,1202172810,3905,3905,3905,3905,0
|
|
20231102,165300,1202172810,3905,3905,3905,3905,0
|
|
20231102,165200,1202172810,3905,3905,3905,3905,0
|
|
20231102,165100,1202172810,3905,3905,3905,3905,0
|
|
20231102,165000,1202172810,3905,3905,3905,3905,0
|
|
20231102,164900,1202172810,3905,3905,3905,3905,0
|
|
20231102,164800,1202172810,3905,3905,3905,3905,0
|
|
20231102,164700,1202172810,3905,3905,3905,3905,0
|
|
20231102,164600,1202172810,3905,3905,3905,3905,0
|
|
20231102,164500,1202172810,3905,3905,3905,3905,0
|
|
20231102,164400,1202172810,3905,3905,3905,3905,0
|
|
20231102,164300,1202172810,3905,3905,3905,3905,0
|
|
20231102,164200,1202172810,3905,3905,3905,3905,0
|
|
20231102,164100,1202172810,3905,3905,3905,3905,0
|
|
20231102,164000,1202172810,3905,3905,3905,3905,0
|
|
20231102,163900,1202172810,3905,3905,3905,3905,0
|
|
20231102,163800,1202172810,3905,3905,3905,3905,0
|
|
20231102,163700,1202172810,3905,3905,3905,3905,0
|
|
20231102,163600,1202172810,3905,3905,3905,3905,0
|
|
20231102,163500,1202172810,3905,3905,3905,3905,0
|
|
20231102,163400,1202172810,3905,3905,3905,3905,0
|
|
20231102,163300,1202172810,3905,3905,3905,3905,0
|
|
20231102,163200,1202172810,3905,3905,3905,3905,0
|
|
20231102,163100,1202172810,3905,3905,3905,3905,0
|
|
20231102,163000,1202172810,3905,3905,3905,3905,0
|
|
20231102,162900,1202172810,3905,3905,3905,3905,0
|
|
20231102,162800,1202172810,3905,3905,3905,3905,0
|
|
20231102,162700,1202172810,3905,3905,3905,3905,0
|
|
20231102,162600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,162500,1202172810,3905,3905,3905,3905,0
|
|
20231102,162400,1202172810,3905,3905,3905,3905,0
|
|
20231102,162300,1202172810,3905,3905,3905,3905,0
|
|
20231102,162200,1202172810,3905,3905,3905,3905,0
|
|
20231102,162100,1202172810,3905,3905,3905,3905,0
|
|
20231102,162000,1202172810,3905,3905,3905,3905,0
|
|
20231102,161900,1202172810,3905,3905,3905,3905,0
|
|
20231102,161800,1202172810,3905,3905,3905,3905,0
|
|
20231102,161700,1202172810,3905,3905,3905,3905,0
|
|
20231102,161600,1202172810,3905,3905,3905,3905,0
|
|
20231102,161500,1202172810,3905,3905,3905,3905,0
|
|
20231102,161400,1202172810,3905,3905,3905,3905,0
|
|
20231102,161300,1202172810,3905,3905,3905,3905,0
|
|
20231102,161200,1202172810,3905,3905,3905,3905,0
|
|
20231102,161100,1202172810,3905,3905,3905,3905,0
|
|
20231102,161000,1202172810,3905,3905,3905,3905,0
|
|
20231102,160900,1202172810,3905,3905,3905,3905,0
|
|
20231102,160800,1202172810,3905,3905,3905,3905,0
|
|
20231102,160700,1202172810,3905,3905,3905,3905,0
|
|
20231102,160600,1202172810,3905,3905,3905,3905,0
|
|
20231102,160500,1202172810,3905,3905,3905,3905,0
|
|
20231102,160400,1202172810,3905,3905,3905,3905,0
|
|
20231102,160300,1202172810,3905,3905,3905,3905,0
|
|
20231102,160200,1202172810,3905,3905,3905,3905,0
|
|
20231102,160100,1202172810,3905,3905,3905,3905,0
|
|
20231102,160000,1202172810,3905,3905,3905,3905,0
|
|
20231102,155900,1202172810,3905,3905,3905,3905,0
|
|
20231102,155800,1202172810,3905,3905,3905,3905,0
|
|
20231102,155700,1202172810,3905,3905,3905,3905,0
|
|
20231102,155600,1202172810,3905,3905,3905,3905,2228
|
|
20231102,155500,1202172810,3905,3905,3905,3905,0
|
|
20231102,155400,1202172810,3905,3905,3905,3905,0
|
|
20231102,155300,1202172810,3905,3905,3905,3905,0
|
|
20231102,155200,1202172810,3905,3905,3905,3905,0
|
|
20231102,155100,1202172810,3905,3905,3905,3905,0
|
|
20231102,155000,1202172810,3905,3905,3905,3905,0
|
|
20231102,154900,1202172810,3905,3905,3905,3905,0
|
|
20231102,154800,1202172810,3905,3905,3905,3905,0
|
|
20231102,154700,1202172810,3905,3905,3905,3905,0
|
|
20231102,154600,1202172810,3905,3905,3905,3905,0
|
|
20231102,154500,1202172810,3905,3905,3905,3905,0
|
|
20231102,154400,1202172810,3905,3905,3905,3905,0
|
|
20231102,154300,1202172810,3905,3905,3905,3905,0
|
|
20231102,154200,1202172810,3905,3905,3905,3905,0
|
|
20231102,154100,1202172810,3905,3905,3905,3905,0
|
|
20231102,154000,1202172810,3905,3905,3905,3905,0
|
|
20231102,153900,1202172810,3905,3905,3905,3905,0
|
|
20231102,153800,1202172810,3905,3905,3905,3905,0
|
|
20231102,153700,1202172810,3905,3905,3905,3905,0
|
|
20231102,153600,1202172810,3905,3905,3905,3905,0
|
|
20231102,153500,1202172810,3905,3905,3905,3905,0
|
|
20231102,153400,1202172810,3905,3905,3905,3905,0
|
|
20231102,153300,1202172810,3905,3905,3905,3905,0
|
|
20231102,153200,1202172810,3905,3905,3905,3905,0
|
|
20231102,153100,1202172810,3905,3905,3905,3905,0
|
|
20231102,153000,1202172810,3905,3905,3905,3905,2228
|
|
20231102,152900,1193472470,3915,3915,3915,3915,0
|
|
20231102,152800,1193472470,3915,3915,3915,3915,0
|
|
20231102,152700,1193472470,3915,3915,3915,3915,0
|
|
20231102,152600,1193472470,3915,3915,3915,3915,0
|
|
20231102,152500,1193472470,3915,3915,3915,3915,0
|
|
20231102,152400,1193472470,3915,3915,3915,3915,0
|
|
20231102,152300,1193472470,3915,3915,3915,3915,0
|
|
20231102,152200,1193472470,3915,3915,3915,3915,0
|
|
20231102,152100,1193472470,3915,3915,3915,3915,0
|
|
20231102,152000,1193472470,3915,3915,3915,3915,0
|
|
20231102,151900,1193472470,3915,3915,3915,3915,123
|
|
20231102,151800,1192990925,3910,3910,3910,3910,758
|
|
20231102,151700,1190027145,3910,3910,3910,3910,586
|
|
20231102,151600,1187735885,3900,3900,3900,3900,190
|
|
20231102,151500,1186994885,3900,3910,3910,3900,736
|
|
20231102,151400,1184117155,3900,3895,3900,3895,557
|
|
20231102,151300,1181944880,3875,3885,3885,3875,153
|
|
20231102,151200,1181351115,3900,3900,3900,3900,0
|
|
20231102,151100,1181351115,3900,3900,3900,3900,0
|
|
20231102,151000,1181351115,3900,3900,3900,3900,0
|
|
20231102,150900,1181351115,3900,3900,3900,3900,0
|
|
20231102,150800,1181351115,3900,3880,3900,3870,268
|
|
20231102,150700,1180313415,3880,3880,3880,3880,0
|
|
20231102,150600,1180313415,3880,3880,3880,3880,630
|
|
20231102,150500,1177869015,3885,3885,3885,3885,0
|
|
20231102,150400,1177869015,3885,3885,3885,3885,0
|
|
20231102,150300,1177869015,3885,3885,3885,3880,539
|
|
20231102,150200,1175775780,3885,3900,3900,3885,191
|
|
20231102,150100,1175033430,3880,3885,3885,3880,394
|
|
20231102,150000,1173504485,3890,3895,3895,3890,854
|
|
20231102,145900,1170182120,3910,3910,3910,3910,1
|
|
20231102,145800,1170178210,3910,3890,3910,3880,903
|
|
20231102,145700,1166672100,3885,3885,3885,3885,130
|
|
20231102,145600,1166167050,3880,3910,3910,3880,684
|
|
20231102,145500,1163500510,3910,3910,3910,3910,0
|
|
20231102,145400,1163500510,3910,3910,3910,3910,100
|
|
20231102,145300,1163109510,3910,3910,3910,3910,2
|
|
20231102,145200,1163101690,3890,3890,3890,3890,48
|
|
20231102,145100,1162914970,3910,3910,3910,3910,581
|
|
20231102,145000,1160643260,3910,3895,3910,3895,303
|
|
20231102,144900,1159463030,3910,3910,3910,3910,0
|
|
20231102,144800,1159463030,3910,3910,3910,3910,0
|
|
20231102,144700,1159463030,3910,3900,3910,3900,100
|
|
20231102,144600,1159072650,3895,3880,3895,3880,170
|
|
20231102,144500,1158412600,3880,3880,3880,3880,0
|
|
20231102,144400,1158412600,3880,3885,3885,3880,53
|
|
20231102,144300,1158206830,3885,3900,3900,3885,1823
|
|
20231102,144200,1151102905,3910,3910,3910,3910,0
|
|
20231102,144100,1151102905,3910,3910,3910,3910,125
|
|
20231102,144000,1150614155,3910,3910,3910,3910,15
|
|
20231102,143900,1150555505,3910,3910,3910,3910,1
|
|
20231102,143800,1150551595,3900,3900,3900,3900,63
|
|
20231102,143700,1150305895,3900,3900,3900,3900,100
|
|
20231102,143600,1149915895,3910,3910,3910,3910,2
|
|
20231102,143500,1149908075,3905,3905,3905,3905,69
|
|
20231102,143400,1149638630,3905,3905,3905,3905,720
|
|
20231102,143300,1146827030,3905,3900,3905,3900,35
|
|
20231102,143200,1146690515,3900,3905,3905,3900,473
|
|
20231102,143100,1144844235,3905,3905,3905,3905,60
|
|
20231102,143000,1144609935,3900,3890,3900,3890,312
|
|
20231102,142900,1143395275,3890,3890,3890,3890,808
|
|
20231102,142800,1140252155,3890,3890,3890,3890,619
|
|
20231102,142700,1137844245,3890,3890,3890,3885,1474
|
|
20231102,142600,1132110390,3890,3890,3890,3890,390
|
|
20231102,142500,1130593290,3890,3890,3890,3890,1016
|
|
20231102,142400,1126641050,3890,3890,3890,3885,15
|
|
20231102,142300,1126582750,3890,3890,3890,3890,0
|
|
20231102,142200,1126582750,3890,3890,3890,3890,5
|
|
20231102,142100,1126563300,3890,3890,3890,3890,0
|
|
20231102,142000,1126563300,3890,3890,3890,3890,0
|
|
20231102,141900,1126563300,3890,3890,3890,3890,0
|
|
20231102,141800,1126563300,3890,3890,3890,3890,1
|
|
20231102,141700,1126559410,3885,3885,3885,3885,0
|
|
20231102,141600,1126559410,3885,3885,3885,3885,0
|
|
20231102,141500,1126559410,3885,3885,3885,3885,7
|
|
20231102,141400,1126532215,3885,3885,3885,3885,13
|
|
20231102,141300,1126481710,3885,3890,3890,3885,656
|
|
20231102,141200,1123932500,3890,3890,3890,3890,415
|
|
20231102,141100,1122318150,3880,3870,3880,3870,67
|
|
20231102,141000,1122058260,3870,3875,3875,3870,2088
|
|
20231102,140900,1113977620,3875,3875,3875,3875,107
|
|
20231102,140800,1113562995,3880,3880,3880,3880,0
|
|
20231102,140700,1113562995,3880,3880,3880,3880,0
|
|
20231102,140600,1113562995,3880,3880,3880,3880,0
|
|
20231102,140500,1113562995,3880,3880,3880,3880,0
|
|
20231102,140400,1113562995,3880,3890,3890,3880,1161
|
|
20231102,140300,1109057205,3890,3890,3890,3890,9
|
|
20231102,140200,1109022195,3890,3890,3890,3890,119
|
|
20231102,140100,1108559285,3890,3890,3890,3890,14
|
|
20231102,140000,1108504825,3890,3890,3890,3890,350
|
|
20231102,135900,1107143325,3890,3900,3900,3890,408
|
|
20231102,135800,1105555270,3900,3900,3900,3900,27
|
|
20231102,135700,1105449970,3905,3905,3905,3905,0
|
|
20231102,135600,1105449970,3905,3910,3910,3905,168
|
|
20231102,135500,1104793840,3910,3910,3910,3910,9
|
|
20231102,135400,1104758650,3910,3910,3910,3910,18
|
|
20231102,135300,1104688270,3910,3910,3910,3910,100
|
|
20231102,135200,1104297270,3910,3915,3915,3910,100
|
|
20231102,135100,1103906020,3915,3915,3915,3915,1395
|
|
20231102,135000,1098444595,3920,3920,3920,3920,10
|
|
20231102,134900,1098405395,3920,3920,3920,3920,1274
|
|
20231102,134800,1093411315,3920,3920,3920,3920,218
|
|
20231102,134700,1092556755,3920,3920,3920,3920,510
|
|
20231102,134600,1090557555,3930,3920,3930,3920,723
|
|
20231102,134500,1087723365,3920,3920,3920,3920,279
|
|
20231102,134400,1086629685,3920,3920,3920,3920,169
|
|
20231102,134300,1085967205,3920,3920,3920,3920,112
|
|
20231102,134200,1085528165,3920,3920,3920,3920,100
|
|
20231102,134100,1085136165,3930,3930,3930,3930,50
|
|
20231102,134000,1084939665,3930,3930,3930,3930,0
|
|
20231102,133900,1084939665,3930,3930,3930,3930,100
|
|
20231102,133800,1084546665,3930,3930,3930,3930,0
|
|
20231102,133700,1084546665,3930,3930,3930,3930,10
|
|
20231102,133600,1084507365,3930,3930,3930,3920,2072
|
|
20231102,133500,1076369525,3930,3930,3930,3930,0
|
|
20231102,133400,1076369525,3930,3930,3930,3930,0
|
|
20231102,133300,1076369525,3930,3930,3930,3930,0
|
|
20231102,133200,1076369525,3930,3930,3930,3930,1
|
|
20231102,133100,1076365595,3930,3920,3930,3920,212
|
|
20231102,133000,1075532875,3920,3920,3920,3920,3
|
|
20231102,132900,1075521115,3930,3925,3930,3925,108
|
|
20231102,132800,1075097210,3925,3925,3925,3925,0
|
|
20231102,132700,1075097210,3925,3925,3925,3925,23
|
|
20231102,132600,1075006935,3925,3925,3925,3925,128
|
|
20231102,132500,1074504535,3925,3920,3925,3920,57
|
|
20231102,132400,1074280845,3925,3925,3925,3925,0
|
|
20231102,132300,1074280845,3925,3925,3925,3925,0
|
|
20231102,132200,1074280845,3925,3925,3925,3925,0
|
|
20231102,132100,1074280845,3925,3925,3925,3925,0
|
|
20231102,132000,1074280845,3925,3925,3925,3925,25
|
|
20231102,131900,1074182720,3915,3915,3915,3915,17
|
|
20231102,131800,1074116165,3930,3930,3930,3930,97
|
|
20231102,131700,1073734955,3930,3930,3930,3930,1
|
|
20231102,131600,1073731025,3930,3930,3930,3930,1
|
|
20231102,131500,1073727095,3915,3915,3915,3915,0
|
|
20231102,131400,1073727095,3915,3915,3915,3915,0
|
|
20231102,131300,1073727095,3915,3925,3925,3915,593
|
|
20231102,131200,1071399780,3935,3935,3935,3935,0
|
|
20231102,131100,1071399780,3935,3935,3935,3935,0
|
|
20231102,131000,1071399780,3935,3935,3935,3935,0
|
|
20231102,130900,1071399780,3935,3925,3935,3925,151
|
|
20231102,130800,1070807095,3925,3925,3925,3925,0
|
|
20231102,130700,1070807095,3925,3925,3925,3925,2
|
|
20231102,130600,1070799245,3935,3935,3935,3935,1
|
|
20231102,130500,1070795310,3925,3925,3925,3925,0
|
|
20231102,130400,1070795310,3925,3925,3925,3925,0
|
|
20231102,130300,1070795310,3925,3925,3925,3925,1169
|
|
20231102,130200,1066206985,3915,3915,3915,3915,0
|
|
20231102,130100,1066206985,3915,3915,3915,3915,0
|
|
20231102,130000,1066206985,3915,3915,3915,3915,40
|
|
20231102,125900,1066050385,3915,3915,3915,3915,0
|
|
20231102,125800,1066050385,3915,3915,3915,3915,0
|
|
20231102,125700,1066050385,3915,3915,3915,3915,1
|
|
20231102,125600,1066046470,3915,3915,3915,3915,72
|
|
20231102,125500,1065764590,3915,3915,3915,3915,174
|
|
20231102,125400,1065083380,3910,3915,3915,3910,4003
|
|
20231102,125300,1049431635,3910,3910,3910,3910,0
|
|
20231102,125200,1049431635,3910,3910,3910,3910,21
|
|
20231102,125100,1049349525,3895,3895,3895,3895,0
|
|
20231102,125000,1049349525,3895,3895,3895,3895,0
|
|
20231102,124900,1049349525,3895,3895,3895,3895,0
|
|
20231102,124800,1049349525,3895,3910,3910,3895,1505
|
|
20231102,124700,1043483360,3915,3915,3915,3915,2
|
|
20231102,124600,1043475530,3915,3910,3915,3910,3
|
|
20231102,124500,1043463790,3915,3915,3915,3915,103
|
|
20231102,124400,1043060545,3915,3915,3915,3915,0
|
|
20231102,124300,1043060545,3915,3915,3915,3915,0
|
|
20231102,124200,1043060545,3915,3915,3915,3915,0
|
|
20231102,124100,1043060545,3915,3915,3915,3915,0
|
|
20231102,124000,1043060545,3915,3900,3915,3900,800
|
|
20231102,123900,1039940530,3905,3905,3905,3905,1
|
|
20231102,123800,1039936625,3910,3910,3910,3910,310
|
|
20231102,123700,1038724525,3915,3915,3915,3915,42
|
|
20231102,123600,1038560095,3915,3915,3915,3915,8
|
|
20231102,123500,1038528775,3910,3935,3935,3910,1500
|
|
20231102,123400,1032648050,3945,3945,3945,3945,1
|
|
20231102,123300,1032644105,3940,3940,3940,3940,1
|
|
20231102,123200,1032640165,3940,3940,3940,3940,0
|
|
20231102,123100,1032640165,3940,3930,3940,3930,192
|
|
20231102,123000,1031884500,3930,3930,3930,3930,4
|
|
20231102,122900,1031868780,3930,3935,3935,3930,108
|
|
20231102,122800,1031444335,3935,3935,3935,3935,193
|
|
20231102,122700,1030684880,3930,3930,3930,3930,76
|
|
20231102,122600,1030386200,3925,3925,3925,3925,0
|
|
20231102,122500,1030386200,3925,3925,3925,3925,10
|
|
20231102,122400,1030346950,3930,3930,3930,3930,1
|
|
20231102,122300,1030343020,3925,3925,3925,3925,2
|
|
20231102,122200,1030335170,3925,3925,3925,3925,0
|
|
20231102,122100,1030335170,3925,3925,3925,3925,0
|
|
20231102,122000,1030335170,3925,3925,3925,3925,9
|
|
20231102,121900,1030299845,3915,3915,3915,3915,471
|
|
20231102,121800,1028455880,3925,3925,3925,3925,0
|
|
20231102,121700,1028455880,3925,3925,3925,3925,0
|
|
20231102,121600,1028455880,3925,3925,3925,3925,32
|
|
20231102,121500,1028330280,3900,3900,3900,3900,150
|
|
20231102,121400,1027745280,3900,3910,3910,3900,51
|
|
20231102,121300,1027545880,3880,3930,3930,3875,1063
|
|
20231102,121200,1023414690,3940,3940,3945,3940,844
|
|
20231102,121100,1020089230,3940,3945,3945,3940,3
|
|
20231102,121000,1020077400,3930,3915,3930,3915,564
|
|
20231102,120900,1017868715,3910,3910,3910,3910,0
|
|
20231102,120800,1017868715,3910,3910,3910,3910,201
|
|
20231102,120700,1017082805,3865,3865,3865,3865,0
|
|
20231102,120600,1017082805,3865,3920,3920,3860,1371
|
|
20231102,120500,1011772860,3920,3920,3920,3920,2
|
|
20231102,120400,1011765020,3905,3915,3915,3905,9
|
|
20231102,120300,1011729795,3915,3915,3915,3915,167
|
|
20231102,120200,1011075990,3915,3915,3915,3915,90
|
|
20231102,120100,1010723640,3915,3920,3920,3915,305
|
|
20231102,120000,1009528560,3915,3915,3915,3915,9
|
|
20231102,115900,1009493325,3920,3915,3920,3915,48
|
|
20231102,115800,1009305395,3920,3920,3920,3920,0
|
|
20231102,115700,1009305395,3920,3920,3920,3920,531
|
|
20231102,115600,1007223875,3920,3925,3925,3920,529
|
|
20231102,115500,1005148745,3925,3930,3930,3925,19
|
|
20231102,115400,1005074165,3925,3925,3925,3925,1
|
|
20231102,115300,1005070240,3925,3925,3925,3925,53
|
|
20231102,115200,1004862215,3925,3930,3930,3925,2261
|
|
20231102,115100,995986215,3940,3935,3940,3925,447
|
|
20231102,115000,994227170,3935,3935,3935,3935,2
|
|
20231102,114900,994219300,3920,3920,3920,3920,1
|
|
20231102,114800,994215380,3920,3925,3925,3920,338
|
|
20231102,114700,992889145,3945,3945,3945,3945,0
|
|
20231102,114600,992889145,3945,3945,3945,3945,1
|
|
20231102,114500,992885200,3925,3925,3925,3925,0
|
|
20231102,114400,992885200,3925,3925,3925,3925,5
|
|
20231102,114300,992865575,3950,3950,3950,3950,0
|
|
20231102,114200,992865575,3950,3950,3950,3950,1
|
|
20231102,114100,992861625,3955,3955,3955,3955,2
|
|
20231102,114000,992853715,3950,3950,3950,3950,0
|
|
20231102,113900,992853715,3950,3950,3950,3950,0
|
|
20231102,113800,992853715,3950,3950,3950,3950,117
|
|
20231102,113700,992391565,3950,3950,3950,3950,200
|
|
20231102,113600,991601565,3920,3920,3920,3920,2878
|
|
20231102,113500,980319805,3945,3945,3945,3920,13
|
|
20231102,113400,980268770,3915,3915,3915,3915,0
|
|
20231102,113300,980268770,3915,3945,3945,3915,402
|
|
20231102,113200,978694380,3915,3925,3925,3915,252
|
|
20231102,113100,977705480,3925,3925,3925,3925,1084
|
|
20231102,113000,973450780,3925,3925,3925,3925,0
|
|
20231102,112900,973450780,3925,3930,3930,3925,810
|
|
20231102,112800,970271525,3930,3930,3930,3930,222
|
|
20231102,112700,969399065,3950,3950,3950,3950,768
|
|
20231102,112600,966365465,3950,3935,3950,3935,515
|
|
20231102,112500,964335780,3935,3920,3935,3920,103
|
|
20231102,112400,963930730,3920,3920,3920,3920,111
|
|
20231102,112300,963495610,3920,3930,3930,3920,777
|
|
20231102,112200,960448770,3935,3940,3940,3935,353
|
|
20231102,112100,959059210,3940,3960,3960,3940,110
|
|
20231102,112000,958625610,3960,3960,3960,3960,220
|
|
20231102,111900,957754410,3960,3960,3960,3930,16
|
|
20231102,111800,957691260,3960,3930,3960,3930,783
|
|
20231102,111700,954608040,3930,3930,3930,3930,0
|
|
20231102,111600,954608040,3930,3955,3955,3930,1371
|
|
20231102,111500,949185785,3955,3955,3955,3955,1216
|
|
20231102,111400,944376505,3955,3955,3955,3955,125
|
|
20231102,111300,943882130,3950,3950,3950,3950,502
|
|
20231102,111200,941899230,3920,3945,3950,3920,881
|
|
20231102,111100,938434610,3945,3940,3945,3940,1228
|
|
20231102,111000,933592335,3930,3920,3930,3920,430
|
|
20231102,110900,931903735,3910,3895,3910,3895,1244
|
|
20231102,110800,927050070,3890,3890,3890,3890,17
|
|
20231102,110700,926983940,3885,3885,3885,3885,461
|
|
20231102,110600,925192955,3885,3885,3885,3885,100
|
|
20231102,110500,924804455,3885,3885,3885,3885,829
|
|
20231102,110400,921583790,3880,3885,3885,3880,558
|
|
20231102,110300,919418545,3885,3895,3895,3885,26
|
|
20231102,110200,919317365,3895,3900,3900,3895,90
|
|
20231102,110100,918966415,3895,3895,3895,3895,73
|
|
20231102,110000,918682080,3895,3895,3895,3895,39
|
|
20231102,105900,918530175,3880,3880,3880,3880,5
|
|
20231102,105800,918510775,3880,3890,3890,3880,57
|
|
20231102,105700,918289545,3890,3880,3890,3880,1029
|
|
20231102,105600,914296865,3875,3875,3885,3875,359
|
|
20231102,105500,912905040,3875,3890,3890,3875,213
|
|
20231102,105400,912079470,3890,3875,3890,3875,17
|
|
20231102,105300,912013475,3875,3875,3875,3875,25
|
|
20231102,105200,911916600,3875,3880,3880,3875,95
|
|
20231102,105100,911548225,3875,3880,3880,3875,512
|
|
20231102,105000,909561895,3880,3885,3885,3880,943
|
|
20231102,104900,905902300,3890,3890,3890,3890,0
|
|
20231102,104800,905902300,3890,3890,3890,3890,131
|
|
20231102,104700,905392710,3890,3895,3895,3890,3
|
|
20231102,104600,905381035,3900,3900,3900,3900,2
|
|
20231102,104500,905373235,3900,3900,3900,3900,0
|
|
20231102,104400,905373235,3900,3900,3900,3900,0
|
|
20231102,104300,905373235,3900,3900,3900,3900,89
|
|
20231102,104200,905026135,3900,3880,3905,3880,160
|
|
20231102,104100,904403210,3880,3880,3880,3880,62
|
|
20231102,104000,904162650,3880,3885,3885,3880,16
|
|
20231102,103900,904100520,3880,3880,3880,3880,20
|
|
20231102,103800,904022920,3880,3880,3880,3880,5
|
|
20231102,103700,904003520,3880,3880,3880,3880,11
|
|
20231102,103600,903960840,3880,3885,3885,3880,315
|
|
20231102,103500,902737785,3885,3885,3885,3885,207
|
|
20231102,103400,901933590,3885,3885,3885,3885,22
|
|
20231102,103300,901848120,3885,3890,3890,3885,3044
|
|
20231102,103200,890007130,3885,3900,3900,3885,2668
|
|
20231102,103100,879624540,3910,3910,3910,3910,700
|
|
20231102,103000,876887540,3910,3910,3910,3910,5
|
|
20231102,102900,876867990,3910,3910,3910,3910,1173
|
|
20231102,102800,872281560,3910,3925,3925,3910,510
|
|
20231102,102700,870284405,3930,3920,3930,3920,608
|
|
20231102,102600,867897545,3920,3920,3920,3920,263
|
|
20231102,102500,866866585,3920,3920,3920,3920,349
|
|
20231102,102400,865498505,3920,3920,3920,3920,100
|
|
20231102,102300,865106505,3920,3900,3920,3900,668
|
|
20231102,102200,862501265,3900,3910,3910,3900,125
|
|
20231102,102100,862013750,3930,3930,3930,3930,67
|
|
20231102,102000,861750440,3930,3930,3930,3930,248
|
|
20231102,101900,860775800,3930,3905,3930,3900,793
|
|
20231102,101800,857682750,3905,3930,3930,3905,507
|
|
20231102,101700,855700180,3910,3910,3930,3910,33
|
|
20231102,101600,855571130,3930,3930,3930,3930,219
|
|
20231102,101500,854710460,3930,3930,3930,3930,177
|
|
20231102,101400,854014850,3905,3910,3910,3905,505
|
|
20231102,101300,852042725,3905,3930,3930,3905,878
|
|
20231102,101200,848597940,3930,3930,3930,3930,9
|
|
20231102,101100,848562570,3950,3950,3950,3950,0
|
|
20231102,101000,848562570,3950,3925,3950,3925,198
|
|
20231102,100900,847784270,3945,3950,3950,3945,154
|
|
20231102,100800,847176735,3950,3950,3950,3950,0
|
|
20231102,100700,847176735,3950,3920,3950,3920,30
|
|
20231102,100600,847058505,3920,3925,3925,3910,786
|
|
20231102,100500,843975770,3920,3925,3925,3920,587
|
|
20231102,100400,841673000,3925,3920,3925,3920,222
|
|
20231102,100300,840801990,3925,3915,3925,3915,549
|
|
20231102,100200,838652285,3915,3920,3920,3915,1420
|
|
20231102,100100,833088665,3920,3930,3930,3920,343
|
|
20231102,100000,831742105,3930,3945,3955,3930,208
|
|
20231102,095900,830921690,3945,3940,3960,3940,306
|
|
20231102,095800,829713280,3940,3940,3940,3940,1634
|
|
20231102,095700,823275320,3940,3945,3970,3940,33
|
|
20231102,095600,823144935,3970,3970,3970,3970,4328
|
|
20231102,095500,805962775,3970,3960,3970,3935,2202
|
|
20231102,095400,797243570,3935,3935,3935,3925,1484
|
|
20231102,095300,791414690,3935,3935,3935,3935,211
|
|
20231102,095200,790584405,3935,3980,3980,3935,726
|
|
20231102,095100,787705880,3985,3940,3990,3940,4270
|
|
20231102,095000,770727415,3935,3925,3935,3920,1927
|
|
20231102,094900,763155115,3905,3925,3925,3900,1030
|
|
20231102,094800,759129265,3925,3900,3925,3895,794
|
|
20231102,094700,756034335,3900,3905,3905,3900,2099
|
|
20231102,094600,747847460,3930,3900,3930,3900,693
|
|
20231102,094500,745144610,3905,3920,3935,3905,2709
|
|
20231102,094400,734562575,3935,3930,3935,3915,2254
|
|
20231102,094300,725700790,3930,3940,3940,3920,932
|
|
20231102,094200,722046810,3930,3915,3935,3915,1214
|
|
20231102,094100,717274010,3935,3940,3940,3900,1908
|
|
20231102,094000,709813105,3945,3990,3990,3900,6305
|
|
20231102,093900,684990420,3995,4020,4025,3995,35847
|
|
20231102,093800,541001585,4025,4030,4030,4020,3607
|
|
20231102,093700,526474150,4030,4025,4030,4015,3682
|
|
20231102,093600,511669775,4025,4010,4030,4010,6336
|
|
20231102,093500,486184935,4010,4000,4030,4000,8214
|
|
20231102,093400,453203820,4000,3995,4000,3990,10832
|
|
20231102,093300,409928895,3990,3945,3990,3935,12081
|
|
20231102,093200,361989005,3945,3950,3950,3930,9688
|
|
20231102,093100,323841565,3950,3920,3970,3920,13676
|
|
20231102,093000,269957590,3920,3835,3920,3835,13980
|
|
20231102,092900,215653880,3830,3820,3835,3820,276
|
|
20231102,092800,214598060,3820,3830,3830,3820,1680
|
|
20231102,092700,208180400,3830,3835,3835,3830,603
|
|
20231102,092600,205868240,3835,3840,3840,3835,1140
|
|
20231102,092500,201493840,3840,3820,3840,3820,1497
|
|
20231102,092400,195751970,3825,3820,3825,3820,1083
|
|
20231102,092300,191613860,3800,3790,3800,3790,493
|
|
20231102,092200,189741440,3785,3785,3785,3785,198
|
|
20231102,092100,188992010,3785,3780,3785,3775,63
|
|
20231102,092000,188753860,3785,3765,3785,3765,590
|
|
20231102,091900,186531710,3765,3765,3765,3765,97
|
|
20231102,091800,186166505,3765,3790,3790,3765,1004
|
|
20231102,091700,182366345,3800,3815,3815,3800,1954
|
|
20231102,091600,174936680,3805,3815,3815,3805,241
|
|
20231102,091500,174018970,3810,3820,3820,3810,1041
|
|
20231102,091400,170051010,3820,3835,3835,3820,628
|
|
20231102,091300,167650130,3835,3840,3840,3835,304
|
|
20231102,091200,166484270,3830,3815,3830,3815,336
|
|
20231102,091100,165197930,3815,3810,3815,3810,313
|
|
20231102,091000,164005290,3810,3825,3830,3810,4156
|
|
20231102,090900,148124895,3825,3825,3835,3820,924
|
|
20231102,090800,144589120,3820,3810,3820,3810,630
|
|
20231102,090700,142185065,3785,3790,3800,3785,1703
|
|
20231102,090600,135726755,3790,3800,3800,3785,351
|
|
20231102,090500,134396005,3800,3810,3810,3750,5619
|
|
20231102,090400,113163620,3810,3820,3820,3810,809
|
|
20231102,090300,110074100,3820,3825,3830,3820,2537
|
|
20231102,090200,100376125,3825,3835,3860,3820,4551
|
|
20231102,090100,82909625,3835,3860,3865,3830,5665
|
|
20231102,090000,61147075,3860,3850,3890,3810,15860
|