597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,185300,3062755575,3330,3330,3330,3330,0
|
|
20231107,185200,3062755575,3330,3330,3330,3330,0
|
|
20231107,185100,3062755575,3330,3330,3330,3330,0
|
|
20231107,185000,3062755575,3330,3330,3330,3330,0
|
|
20231107,184900,3062755575,3330,3330,3330,3330,0
|
|
20231107,184800,3062755575,3330,3330,3330,3330,0
|
|
20231107,184700,3062755575,3330,3330,3330,3330,0
|
|
20231107,184600,3062755575,3330,3330,3330,3330,0
|
|
20231107,184500,3062755575,3330,3330,3330,3330,0
|
|
20231107,184400,3062755575,3330,3330,3330,3330,0
|
|
20231107,184300,3062755575,3330,3330,3330,3330,0
|
|
20231107,184200,3062755575,3330,3330,3330,3330,0
|
|
20231107,184100,3062755575,3330,3330,3330,3330,0
|
|
20231107,184000,3062755575,3330,3330,3330,3330,0
|
|
20231107,183900,3062755575,3330,3330,3330,3330,0
|
|
20231107,183800,3062755575,3330,3330,3330,3330,0
|
|
20231107,183700,3062755575,3330,3330,3330,3330,0
|
|
20231107,183600,3062755575,3330,3330,3330,3330,0
|
|
20231107,183500,3062755575,3330,3330,3330,3330,0
|
|
20231107,183400,3062755575,3330,3330,3330,3330,0
|
|
20231107,183300,3062755575,3330,3330,3330,3330,0
|
|
20231107,183200,3062755575,3330,3330,3330,3330,0
|
|
20231107,183100,3062755575,3330,3330,3330,3330,0
|
|
20231107,183000,3062755575,3330,3330,3330,3330,0
|
|
20231107,182900,3062755575,3330,3330,3330,3330,0
|
|
20231107,182800,3062755575,3330,3330,3330,3330,0
|
|
20231107,182700,3062755575,3330,3330,3330,3330,0
|
|
20231107,182600,3062755575,3330,3330,3330,3330,0
|
|
20231107,182500,3062755575,3330,3330,3330,3330,0
|
|
20231107,182400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,182300,3062755575,3330,3330,3330,3330,0
|
|
20231107,182200,3062755575,3330,3330,3330,3330,0
|
|
20231107,182100,3062755575,3330,3330,3330,3330,0
|
|
20231107,182000,3062755575,3330,3330,3330,3330,0
|
|
20231107,181900,3062755575,3330,3330,3330,3330,0
|
|
20231107,181800,3062755575,3330,3330,3330,3330,0
|
|
20231107,181700,3062755575,3330,3330,3330,3330,0
|
|
20231107,181600,3062755575,3330,3330,3330,3330,0
|
|
20231107,181500,3062755575,3330,3330,3330,3330,0
|
|
20231107,181400,3062755575,3330,3330,3330,3330,0
|
|
20231107,181300,3062755575,3330,3330,3330,3330,0
|
|
20231107,181200,3062755575,3330,3330,3330,3330,0
|
|
20231107,181100,3062755575,3330,3330,3330,3330,0
|
|
20231107,181000,3062755575,3330,3330,3330,3330,0
|
|
20231107,180900,3062755575,3330,3330,3330,3330,0
|
|
20231107,180800,3062755575,3330,3330,3330,3330,0
|
|
20231107,180700,3062755575,3330,3330,3330,3330,0
|
|
20231107,180600,3062755575,3330,3330,3330,3330,0
|
|
20231107,180500,3062755575,3330,3330,3330,3330,0
|
|
20231107,180400,3062755575,3330,3330,3330,3330,0
|
|
20231107,180300,3062755575,3330,3330,3330,3330,0
|
|
20231107,180200,3062755575,3330,3330,3330,3330,0
|
|
20231107,180100,3062755575,3330,3330,3330,3330,0
|
|
20231107,180000,3062755575,3330,3330,3330,3330,0
|
|
20231107,175900,3062755575,3330,3330,3330,3330,0
|
|
20231107,175800,3062755575,3330,3330,3330,3330,0
|
|
20231107,175700,3062755575,3330,3330,3330,3330,0
|
|
20231107,175600,3062755575,3330,3330,3330,3330,0
|
|
20231107,175500,3062755575,3330,3330,3330,3330,0
|
|
20231107,175400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,175300,3062755575,3330,3330,3330,3330,0
|
|
20231107,175200,3062755575,3330,3330,3330,3330,0
|
|
20231107,175100,3062755575,3330,3330,3330,3330,0
|
|
20231107,175000,3062755575,3330,3330,3330,3330,0
|
|
20231107,174900,3062755575,3330,3330,3330,3330,0
|
|
20231107,174800,3062755575,3330,3330,3330,3330,0
|
|
20231107,174700,3062755575,3330,3330,3330,3330,0
|
|
20231107,174600,3062755575,3330,3330,3330,3330,0
|
|
20231107,174500,3062755575,3330,3330,3330,3330,0
|
|
20231107,174400,3062755575,3330,3330,3330,3330,0
|
|
20231107,174300,3062755575,3330,3330,3330,3330,0
|
|
20231107,174200,3062755575,3330,3330,3330,3330,0
|
|
20231107,174100,3062755575,3330,3330,3330,3330,0
|
|
20231107,174000,3062755575,3330,3330,3330,3330,0
|
|
20231107,173900,3062755575,3330,3330,3330,3330,0
|
|
20231107,173800,3062755575,3330,3330,3330,3330,0
|
|
20231107,173700,3062755575,3330,3330,3330,3330,0
|
|
20231107,173600,3062755575,3330,3330,3330,3330,0
|
|
20231107,173500,3062755575,3330,3330,3330,3330,0
|
|
20231107,173400,3062755575,3330,3330,3330,3330,0
|
|
20231107,173300,3062755575,3330,3330,3330,3330,0
|
|
20231107,173200,3062755575,3330,3330,3330,3330,0
|
|
20231107,173100,3062755575,3330,3330,3330,3330,0
|
|
20231107,173000,3062755575,3330,3330,3330,3330,0
|
|
20231107,172900,3062755575,3330,3330,3330,3330,0
|
|
20231107,172800,3062755575,3330,3330,3330,3330,0
|
|
20231107,172700,3062755575,3330,3330,3330,3330,0
|
|
20231107,172600,3062755575,3330,3330,3330,3330,0
|
|
20231107,172500,3062755575,3330,3330,3330,3330,0
|
|
20231107,172400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,172300,3062755575,3330,3330,3330,3330,0
|
|
20231107,172200,3062755575,3330,3330,3330,3330,0
|
|
20231107,172100,3062755575,3330,3330,3330,3330,0
|
|
20231107,172000,3062755575,3330,3330,3330,3330,0
|
|
20231107,171900,3062755575,3330,3330,3330,3330,0
|
|
20231107,171800,3062755575,3330,3330,3330,3330,0
|
|
20231107,171700,3062755575,3330,3330,3330,3330,0
|
|
20231107,171600,3062755575,3330,3330,3330,3330,0
|
|
20231107,171500,3062755575,3330,3330,3330,3330,0
|
|
20231107,171400,3062755575,3330,3330,3330,3330,0
|
|
20231107,171300,3062755575,3330,3330,3330,3330,0
|
|
20231107,171200,3062755575,3330,3330,3330,3330,0
|
|
20231107,171100,3062755575,3330,3330,3330,3330,0
|
|
20231107,171000,3062755575,3330,3330,3330,3330,0
|
|
20231107,170900,3062755575,3330,3330,3330,3330,0
|
|
20231107,170800,3062755575,3330,3330,3330,3330,0
|
|
20231107,170700,3062755575,3330,3330,3330,3330,0
|
|
20231107,170600,3062755575,3330,3330,3330,3330,0
|
|
20231107,170500,3062755575,3330,3330,3330,3330,0
|
|
20231107,170400,3062755575,3330,3330,3330,3330,0
|
|
20231107,170300,3062755575,3330,3330,3330,3330,0
|
|
20231107,170200,3062755575,3330,3330,3330,3330,0
|
|
20231107,170100,3062755575,3330,3330,3330,3330,0
|
|
20231107,170000,3062755575,3330,3330,3330,3330,0
|
|
20231107,165900,3062755575,3330,3330,3330,3330,0
|
|
20231107,165800,3062755575,3330,3330,3330,3330,0
|
|
20231107,165700,3062755575,3330,3330,3330,3330,0
|
|
20231107,165600,3062755575,3330,3330,3330,3330,0
|
|
20231107,165500,3062755575,3330,3330,3330,3330,0
|
|
20231107,165400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,165300,3062755575,3330,3330,3330,3330,0
|
|
20231107,165200,3062755575,3330,3330,3330,3330,0
|
|
20231107,165100,3062755575,3330,3330,3330,3330,0
|
|
20231107,165000,3062755575,3330,3330,3330,3330,0
|
|
20231107,164900,3062755575,3330,3330,3330,3330,0
|
|
20231107,164800,3062755575,3330,3330,3330,3330,0
|
|
20231107,164700,3062755575,3330,3330,3330,3330,0
|
|
20231107,164600,3062755575,3330,3330,3330,3330,0
|
|
20231107,164500,3062755575,3330,3330,3330,3330,0
|
|
20231107,164400,3062755575,3330,3330,3330,3330,0
|
|
20231107,164300,3062755575,3330,3330,3330,3330,0
|
|
20231107,164200,3062755575,3330,3330,3330,3330,0
|
|
20231107,164100,3062755575,3330,3330,3330,3330,0
|
|
20231107,164000,3062755575,3330,3330,3330,3330,0
|
|
20231107,163900,3062755575,3330,3330,3330,3330,0
|
|
20231107,163800,3062755575,3330,3330,3330,3330,0
|
|
20231107,163700,3062755575,3330,3330,3330,3330,0
|
|
20231107,163600,3062755575,3330,3330,3330,3330,0
|
|
20231107,163500,3062755575,3330,3330,3330,3330,0
|
|
20231107,163400,3062755575,3330,3330,3330,3330,0
|
|
20231107,163300,3062755575,3330,3330,3330,3330,0
|
|
20231107,163200,3062755575,3330,3330,3330,3330,0
|
|
20231107,163100,3062755575,3330,3330,3330,3330,0
|
|
20231107,163000,3062755575,3330,3330,3330,3330,0
|
|
20231107,162900,3062755575,3330,3330,3330,3330,0
|
|
20231107,162800,3062755575,3330,3330,3330,3330,0
|
|
20231107,162700,3062755575,3330,3330,3330,3330,0
|
|
20231107,162600,3062755575,3330,3330,3330,3330,0
|
|
20231107,162500,3062755575,3330,3330,3330,3330,0
|
|
20231107,162400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,162300,3062755575,3330,3330,3330,3330,0
|
|
20231107,162200,3062755575,3330,3330,3330,3330,0
|
|
20231107,162100,3062755575,3330,3330,3330,3330,0
|
|
20231107,162000,3062755575,3330,3330,3330,3330,0
|
|
20231107,161900,3062755575,3330,3330,3330,3330,0
|
|
20231107,161800,3062755575,3330,3330,3330,3330,0
|
|
20231107,161700,3062755575,3330,3330,3330,3330,0
|
|
20231107,161600,3062755575,3330,3330,3330,3330,0
|
|
20231107,161500,3062755575,3330,3330,3330,3330,0
|
|
20231107,161400,3062755575,3330,3330,3330,3330,0
|
|
20231107,161300,3062755575,3330,3330,3330,3330,0
|
|
20231107,161200,3062755575,3330,3330,3330,3330,0
|
|
20231107,161100,3062755575,3330,3330,3330,3330,0
|
|
20231107,161000,3062755575,3330,3330,3330,3330,0
|
|
20231107,160900,3062755575,3330,3330,3330,3330,0
|
|
20231107,160800,3062755575,3330,3330,3330,3330,0
|
|
20231107,160700,3062755575,3330,3330,3330,3330,0
|
|
20231107,160600,3062755575,3330,3330,3330,3330,0
|
|
20231107,160500,3062755575,3330,3330,3330,3330,0
|
|
20231107,160400,3062755575,3330,3330,3330,3330,0
|
|
20231107,160300,3062755575,3330,3330,3330,3330,0
|
|
20231107,160200,3062755575,3330,3330,3330,3330,0
|
|
20231107,160100,3062755575,3330,3330,3330,3330,0
|
|
20231107,160000,3062755575,3330,3330,3330,3330,0
|
|
20231107,155900,3062755575,3330,3330,3330,3330,0
|
|
20231107,155800,3062755575,3330,3330,3330,3330,0
|
|
20231107,155700,3062755575,3330,3330,3330,3330,0
|
|
20231107,155600,3062755575,3330,3330,3330,3330,0
|
|
20231107,155500,3062755575,3330,3330,3330,3330,0
|
|
20231107,155400,3062755575,3330,3330,3330,3330,20693
|
|
20231107,155300,3062755575,3330,3330,3330,3330,0
|
|
20231107,155200,3062755575,3330,3330,3330,3330,0
|
|
20231107,155100,3062755575,3330,3330,3330,3330,0
|
|
20231107,155000,3062755575,3330,3330,3330,3330,0
|
|
20231107,154900,3062755575,3330,3330,3330,3330,0
|
|
20231107,154800,3062755575,3330,3330,3330,3330,0
|
|
20231107,154700,3062755575,3330,3330,3330,3330,0
|
|
20231107,154600,3062755575,3330,3330,3330,3330,0
|
|
20231107,154500,3062755575,3330,3330,3330,3330,0
|
|
20231107,154400,3062755575,3330,3330,3330,3330,0
|
|
20231107,154300,3062755575,3330,3330,3330,3330,0
|
|
20231107,154200,3062755575,3330,3330,3330,3330,0
|
|
20231107,154100,3062755575,3330,3330,3330,3330,0
|
|
20231107,154000,3062755575,3330,3330,3330,3330,0
|
|
20231107,153900,3062755575,3330,3330,3330,3330,0
|
|
20231107,153800,3062755575,3330,3330,3330,3330,0
|
|
20231107,153700,3062755575,3330,3330,3330,3330,0
|
|
20231107,153600,3062755575,3330,3330,3330,3330,0
|
|
20231107,153500,3062755575,3330,3330,3330,3330,0
|
|
20231107,153400,3062755575,3330,3330,3330,3330,0
|
|
20231107,153300,3062755575,3330,3330,3330,3330,0
|
|
20231107,153200,3062755575,3330,3330,3330,3330,0
|
|
20231107,153100,3062755575,3330,3330,3330,3330,0
|
|
20231107,153000,3062755575,3330,3330,3330,3330,20693
|
|
20231107,152900,2993847885,3330,3330,3330,3330,0
|
|
20231107,152800,2993847885,3330,3330,3330,3330,0
|
|
20231107,152700,2993847885,3330,3330,3330,3330,0
|
|
20231107,152600,2993847885,3330,3330,3330,3330,0
|
|
20231107,152500,2993847885,3330,3330,3330,3330,0
|
|
20231107,152400,2993847885,3330,3330,3330,3330,0
|
|
20231107,152300,2993847885,3330,3330,3330,3330,0
|
|
20231107,152200,2993847885,3330,3330,3330,3330,0
|
|
20231107,152100,2993847885,3330,3330,3330,3330,0
|
|
20231107,152000,2993847885,3330,3330,3330,3330,0
|
|
20231107,151900,2993847885,3330,3325,3330,3325,2503
|
|
20231107,151800,2985525405,3330,3325,3330,3325,1252
|
|
20231107,151700,2981362440,3325,3325,3325,3325,52
|
|
20231107,151600,2981189540,3325,3325,3325,3320,418
|
|
20231107,151500,2979799840,3325,3325,3325,3325,1358
|
|
20231107,151400,2975284490,3325,3325,3325,3325,231
|
|
20231107,151300,2974516415,3325,3325,3325,3325,257
|
|
20231107,151200,2973661890,3325,3320,3325,3320,2407
|
|
20231107,151100,2965663415,3320,3320,3320,3320,610
|
|
20231107,151000,2963638215,3325,3315,3325,3315,34
|
|
20231107,150900,2963525405,3325,3320,3325,3315,304
|
|
20231107,150800,2962516300,3320,3315,3320,3315,1104
|
|
20231107,150700,2958856145,3320,3320,3320,3320,514
|
|
20231107,150600,2957149665,3320,3320,3320,3320,1077
|
|
20231107,150500,2953574025,3320,3320,3320,3310,662
|
|
20231107,150400,2951381040,3315,3315,3320,3310,2308
|
|
20231107,150300,2943730770,3315,3315,3315,3315,7
|
|
20231107,150200,2943707565,3315,3305,3315,3305,882
|
|
20231107,150100,2940788640,3300,3305,3310,3300,1422
|
|
20231107,150000,2936086480,3305,3305,3305,3305,1334
|
|
20231107,145900,2931677610,3305,3300,3305,3300,7782
|
|
20231107,145800,2905997000,3305,3305,3310,3305,865
|
|
20231107,145700,2903138170,3310,3310,3310,3305,2007
|
|
20231107,145600,2896505000,3310,3310,3310,3310,10
|
|
20231107,145500,2896471900,3310,3310,3310,3310,103
|
|
20231107,145400,2896130970,3310,3310,3310,3310,67
|
|
20231107,145300,2895909200,3310,3310,3315,3310,1367
|
|
20231107,145200,2891384425,3305,3305,3310,3300,1161
|
|
20231107,145100,2887549360,3300,3305,3305,3300,240
|
|
20231107,145000,2886757095,3300,3305,3310,3300,1291
|
|
20231107,144900,2882490390,3310,3310,3310,3310,1
|
|
20231107,144800,2882487080,3310,3310,3310,3300,1020
|
|
20231107,144700,2879117620,3300,3310,3310,3300,1514
|
|
20231107,144600,2874114630,3310,3310,3310,3310,0
|
|
20231107,144500,2874114630,3310,3310,3310,3310,10
|
|
20231107,144400,2874081530,3310,3310,3310,3310,181
|
|
20231107,144300,2873482420,3310,3305,3310,3305,1973
|
|
20231107,144200,2866961650,3310,3310,3310,3310,10
|
|
20231107,144100,2866928550,3310,3310,3310,3310,0
|
|
20231107,144000,2866928550,3310,3310,3310,3305,868
|
|
20231107,143900,2864058840,3310,3305,3310,3305,61
|
|
20231107,143800,2863857080,3305,3305,3305,3305,20
|
|
20231107,143700,2863790980,3310,3305,3310,3305,1122
|
|
20231107,143600,2860082160,3305,3310,3310,3305,2
|
|
20231107,143500,2860075545,3305,3310,3310,3305,1301
|
|
20231107,143400,2855769735,3305,3305,3305,3305,100
|
|
20231107,143300,2855439235,3310,3305,3310,3305,40
|
|
20231107,143200,2855306880,3310,3310,3310,3310,208
|
|
20231107,143100,2854618400,3310,3305,3310,3305,801
|
|
20231107,143000,2851971090,3305,3310,3310,3305,18
|
|
20231107,142900,2851911575,3310,3310,3310,3310,400
|
|
20231107,142800,2850587575,3310,3315,3315,3310,980
|
|
20231107,142700,2847343725,3310,3300,3310,3300,3698
|
|
20231107,142600,2835107865,3300,3300,3300,3300,43
|
|
20231107,142500,2834965965,3305,3305,3310,3295,260
|
|
20231107,142400,2834107115,3305,3305,3305,3300,7072
|
|
20231107,142300,2810766385,3305,3305,3305,3305,200
|
|
20231107,142200,2810105385,3310,3310,3315,3305,688
|
|
20231107,142100,2807829645,3305,3310,3310,3305,6
|
|
20231107,142000,2807809810,3305,3305,3310,3305,5007
|
|
20231107,141900,2791261670,3305,3310,3310,3305,7684
|
|
20231107,141800,2765860920,3305,3310,3310,3305,106
|
|
20231107,141700,2765510580,3310,3310,3310,3310,61
|
|
20231107,141600,2765308670,3310,3310,3310,3310,0
|
|
20231107,141500,2765308670,3310,3310,3310,3310,5
|
|
20231107,141400,2765292120,3310,3310,3310,3310,50
|
|
20231107,141300,2765126620,3310,3310,3310,3310,1
|
|
20231107,141200,2765123310,3305,3310,3310,3305,1965
|
|
20231107,141100,2758628965,3310,3310,3310,3310,1
|
|
20231107,141000,2758625655,3310,3315,3315,3310,123
|
|
20231107,140900,2758218435,3315,3315,3315,3315,34
|
|
20231107,140800,2758105725,3315,3310,3315,3310,545
|
|
20231107,140700,2756301765,3310,3310,3310,3310,120
|
|
20231107,140600,2755904565,3310,3310,3310,3310,55
|
|
20231107,140500,2755722515,3310,3300,3310,3300,116
|
|
20231107,140400,2755338835,3305,3300,3305,3300,975
|
|
20231107,140300,2752120915,3300,3305,3305,3300,2450
|
|
20231107,140200,2744031770,3305,3310,3310,3305,51
|
|
20231107,140100,2743862965,3305,3305,3305,3305,2502
|
|
20231107,140000,2735593855,3305,3305,3310,3305,617
|
|
20231107,135900,2733553290,3305,3310,3310,3305,34
|
|
20231107,135800,2733440895,3305,3305,3305,3305,0
|
|
20231107,135700,2733440895,3305,3305,3305,3305,2
|
|
20231107,135600,2733434285,3315,3310,3315,3310,301
|
|
20231107,135500,2732436530,3305,3305,3305,3305,7
|
|
20231107,135400,2732413395,3305,3305,3305,3305,1882
|
|
20231107,135300,2726193385,3300,3300,3300,3300,2850
|
|
20231107,135200,2716788385,3300,3300,3300,3300,0
|
|
20231107,135100,2716788385,3300,3310,3310,3300,15002
|
|
20231107,135000,2667191895,3310,3315,3315,3310,774
|
|
20231107,134900,2664629800,3315,3315,3315,3315,987
|
|
20231107,134800,2661357895,3315,3320,3320,3315,2631
|
|
20231107,134700,2652636080,3320,3320,3325,3320,7767
|
|
20231107,134600,2626849030,3315,3315,3315,3315,551
|
|
20231107,134500,2625022465,3315,3315,3315,3315,1846
|
|
20231107,134400,2618902975,3315,3315,3315,3315,66
|
|
20231107,134300,2618684185,3315,3315,3315,3315,3
|
|
20231107,134200,2618674240,3315,3310,3315,3310,1267
|
|
20231107,134100,2614474715,3315,3315,3315,3315,0
|
|
20231107,134000,2614474715,3315,3315,3315,3315,101
|
|
20231107,133900,2614139900,3315,3315,3315,3315,0
|
|
20231107,133800,2614139900,3315,3315,3315,3315,0
|
|
20231107,133700,2614139900,3315,3310,3315,3310,796
|
|
20231107,133600,2611505135,3310,3310,3310,3310,207
|
|
20231107,133500,2610819965,3305,3310,3310,3305,61
|
|
20231107,133400,2610618305,3310,3310,3310,3305,107
|
|
20231107,133300,2610264140,3310,3305,3310,3305,39
|
|
20231107,133200,2610135240,3310,3310,3310,3310,110
|
|
20231107,133100,2609771140,3310,3310,3310,3300,618
|
|
20231107,133000,2607730610,3305,3305,3305,3300,9094
|
|
20231107,132900,2577675930,3305,3300,3305,3300,15
|
|
20231107,132800,2577626425,3305,3305,3305,3305,29
|
|
20231107,132700,2577530580,3305,3300,3305,3300,371
|
|
20231107,132600,2576306275,3300,3300,3300,3300,4740
|
|
20231107,132500,2560664275,3300,3300,3305,3300,1450
|
|
20231107,132400,2555879265,3300,3300,3305,3300,525
|
|
20231107,132300,2554146760,3300,3310,3310,3300,5200
|
|
20231107,132200,2536976300,3310,3310,3310,3310,10
|
|
20231107,132100,2536943200,3310,3310,3310,3310,755
|
|
20231107,132000,2534444150,3310,3310,3310,3310,1
|
|
20231107,131900,2534440840,3305,3305,3305,3305,2659
|
|
20231107,131800,2525652845,3310,3310,3310,3310,30
|
|
20231107,131700,2525553545,3310,3310,3310,3310,2
|
|
20231107,131600,2525546925,3305,3315,3315,3305,40
|
|
20231107,131500,2525414625,3315,3315,3315,3305,2007
|
|
20231107,131400,2518781420,3305,3315,3315,3305,186
|
|
20231107,131300,2518166520,3310,3315,3315,3310,2121
|
|
20231107,131200,2511143475,3310,3310,3315,3310,564
|
|
20231107,131100,2509276630,3310,3315,3315,3310,1133
|
|
20231107,131000,2505526395,3315,3315,3315,3310,401
|
|
20231107,130900,2504199075,3310,3315,3315,3310,743
|
|
20231107,130800,2501736050,3315,3315,3315,3315,53
|
|
20231107,130700,2501560355,3315,3310,3315,3310,1009
|
|
20231107,130600,2498220560,3310,3315,3315,3310,16
|
|
20231107,130500,2498167525,3315,3315,3315,3315,100
|
|
20231107,130400,2497836025,3315,3305,3315,3305,6
|
|
20231107,130300,2497816145,3315,3315,3315,3315,2
|
|
20231107,130200,2497809515,3305,3305,3305,3305,300
|
|
20231107,130100,2496818015,3305,3305,3305,3305,0
|
|
20231107,130000,2496818015,3305,3305,3305,3305,437
|
|
20231107,125900,2495373730,3300,3300,3300,3300,0
|
|
20231107,125800,2495373730,3300,3305,3310,3300,5911
|
|
20231107,125700,2475813880,3310,3310,3310,3310,102
|
|
20231107,125600,2475476260,3310,3310,3310,3300,4005
|
|
20231107,125500,2462246850,3315,3315,3315,3315,1
|
|
20231107,125400,2462243535,3315,3315,3315,3315,117
|
|
20231107,125300,2461855680,3315,3315,3315,3315,0
|
|
20231107,125200,2461855680,3315,3310,3315,3310,93
|
|
20231107,125100,2461547840,3315,3310,3315,3310,205
|
|
20231107,125000,2460869285,3315,3310,3315,3310,30
|
|
20231107,124900,2460769910,3315,3315,3315,3315,1
|
|
20231107,124800,2460766595,3320,3310,3320,3305,897
|
|
20231107,124700,2457799115,3320,3320,3320,3320,38
|
|
20231107,124600,2457672955,3320,3320,3320,3310,2670
|
|
20231107,124500,2448827840,3320,3320,3320,3320,26
|
|
20231107,124400,2448741520,3320,3310,3320,3310,1095
|
|
20231107,124300,2445113695,3310,3310,3310,3310,1387
|
|
20231107,124200,2440522725,3310,3310,3310,3310,0
|
|
20231107,124100,2440522725,3310,3310,3310,3310,350
|
|
20231107,124000,2439364225,3310,3310,3310,3300,3
|
|
20231107,123900,2439354305,3300,3310,3310,3300,1254
|
|
20231107,123800,2435215805,3310,3305,3310,3305,361
|
|
20231107,123700,2434021195,3310,3310,3310,3305,875
|
|
20231107,123600,2431128775,3310,3305,3310,3300,2597
|
|
20231107,123500,2422553560,3310,3310,3310,3310,7
|
|
20231107,123400,2422530390,3310,3310,3310,3310,1
|
|
20231107,123300,2422527080,3310,3310,3310,3310,822
|
|
20231107,123200,2419806260,3310,3310,3310,3300,110
|
|
20231107,123100,2419443190,3295,3310,3310,3295,2621
|
|
20231107,123000,2410800665,3310,3315,3315,3305,2654
|
|
20231107,122900,2402008680,3315,3305,3315,3305,2006
|
|
20231107,122800,2395368840,3310,3310,3310,3310,2
|
|
20231107,122700,2395362220,3295,3305,3310,3295,3501
|
|
20231107,122600,2383818755,3305,3300,3305,3300,1356
|
|
20231107,122500,2379343895,3300,3300,3305,3295,3361
|
|
20231107,122400,2368252590,3300,3300,3300,3300,382
|
|
20231107,122300,2366991990,3295,3295,3300,3295,617
|
|
20231107,122200,2364958700,3295,3295,3300,3290,260
|
|
20231107,122100,2364102670,3290,3300,3300,3290,491
|
|
20231107,122000,2362485440,3295,3295,3295,3295,1702
|
|
20231107,121900,2356877350,3295,3295,3295,3290,961
|
|
20231107,121800,2353712410,3300,3295,3300,3290,205
|
|
20231107,121700,2353035935,3295,3295,3295,3290,2897
|
|
20231107,121600,2343498180,3295,3295,3295,3295,723
|
|
20231107,121500,2341115895,3295,3300,3300,3290,252
|
|
20231107,121400,2340285765,3300,3295,3300,3295,7207
|
|
20231107,121300,2316538680,3300,3300,3305,3295,4270
|
|
20231107,121200,2302449950,3305,3300,3310,3300,7116
|
|
20231107,121100,2278966550,3310,3315,3315,3300,12068
|
|
20231107,121000,2239119005,3315,3315,3315,3305,22709
|
|
20231107,120900,2164016270,3315,3320,3320,3310,424
|
|
20231107,120800,2162612185,3320,3320,3320,3310,797
|
|
20231107,120700,2159973020,3320,3320,3320,3320,1
|
|
20231107,120600,2159969700,3315,3310,3315,3310,1386
|
|
20231107,120500,2155377385,3315,3315,3315,3310,5944
|
|
20231107,120400,2135678180,3310,3315,3315,3310,302
|
|
20231107,120300,2134678225,3315,3320,3325,3310,2259
|
|
20231107,120200,2127190435,3310,3315,3315,3310,612
|
|
20231107,120100,2125164215,3310,3310,3315,3305,1678
|
|
20231107,120000,2119604925,3305,3315,3315,3305,12809
|
|
20231107,115900,2077204170,3315,3315,3315,3315,214
|
|
20231107,115800,2076494760,3315,3315,3315,3315,1261
|
|
20231107,115700,2072314545,3315,3315,3315,3315,220
|
|
20231107,115600,2071585245,3315,3310,3315,3310,1458
|
|
20231107,115500,2066758615,3315,3315,3315,3315,323
|
|
20231107,115400,2065687870,3315,3315,3315,3315,3928
|
|
20231107,115300,2052666550,3315,3325,3325,3315,70
|
|
20231107,115200,2052434490,3325,3325,3325,3325,122
|
|
20231107,115100,2052028840,3315,3315,3315,3315,317
|
|
20231107,115000,2050977985,3325,3320,3325,3315,4086
|
|
20231107,114900,2037420085,3320,3315,3320,3315,21
|
|
20231107,114800,2037350465,3320,3315,3325,3315,373
|
|
20231107,114700,2036112130,3320,3315,3320,3310,621
|
|
20231107,114600,2034053385,3320,3320,3320,3320,18
|
|
20231107,114500,2033993625,3320,3325,3325,3315,17698
|
|
20231107,114400,1975236205,3330,3330,3330,3330,50
|
|
20231107,114300,1975069705,3330,3325,3330,3325,166
|
|
20231107,114200,1974517425,3325,3330,3330,3325,302
|
|
20231107,114100,1973513265,3325,3325,3325,3325,0
|
|
20231107,114000,1973513265,3325,3325,3325,3325,1262
|
|
20231107,113900,1969317115,3330,3330,3330,3330,623
|
|
20231107,113800,1967242525,3330,3330,3330,3320,2639
|
|
20231107,113700,1958462095,3325,3325,3325,3325,34
|
|
20231107,113600,1958349045,3325,3325,3325,3325,115
|
|
20231107,113500,1957966670,3325,3325,3325,3325,1000
|
|
20231107,113400,1954641670,3320,3325,3325,3320,1087
|
|
20231107,113300,1951028645,3325,3325,3325,3325,183
|
|
20231107,113200,1950420170,3325,3325,3325,3320,606
|
|
20231107,113100,1948405720,3320,3325,3325,3320,35
|
|
20231107,113000,1948289495,3320,3315,3325,3315,529
|
|
20231107,112900,1946530775,3315,3320,3320,3315,290
|
|
20231107,112800,1945568395,3315,3320,3325,3315,4922
|
|
20231107,112700,1929225470,3320,3320,3320,3320,1
|
|
20231107,112600,1929222150,3320,3320,3320,3320,2161
|
|
20231107,112500,1922047630,3320,3320,3325,3315,6145
|
|
20231107,112400,1901662740,3325,3325,3325,3325,31
|
|
20231107,112300,1901559665,3325,3325,3325,3320,5915
|
|
20231107,112200,1881892790,3325,3320,3325,3315,1006
|
|
20231107,112100,1878552890,3315,3320,3320,3315,544
|
|
20231107,112000,1876747345,3320,3325,3325,3320,16478
|
|
20231107,111900,1822019080,3325,3335,3335,3325,8045
|
|
20231107,111800,1795247440,3335,3335,3335,3335,10
|
|
20231107,111700,1795214090,3335,3335,3335,3335,1082
|
|
20231107,111600,1791605620,3335,3335,3340,3335,594
|
|
20231107,111500,1789624625,3335,3335,3335,3335,155
|
|
20231107,111400,1789107700,3335,3335,3335,3335,156
|
|
20231107,111300,1788587440,3340,3335,3340,3335,647
|
|
20231107,111200,1786429425,3340,3335,3340,3335,133
|
|
20231107,111100,1785985620,3335,3335,3335,3335,1310
|
|
20231107,111000,1781616770,3335,3335,3335,3335,850
|
|
20231107,110900,1778782020,3335,3330,3335,3330,141
|
|
20231107,110800,1778312245,3330,3330,3335,3330,1485
|
|
20231107,110700,1773367030,3330,3335,3335,3330,729
|
|
20231107,110600,1770939455,3330,3335,3340,3325,15018
|
|
20231107,110500,1720921425,3340,3350,3355,3340,45445
|
|
20231107,110400,1568751900,3355,3355,3355,3355,6439
|
|
20231107,110300,1547149055,3355,3360,3360,3355,4700
|
|
20231107,110200,1531358055,3355,3360,3360,3355,1849
|
|
20231107,110100,1525145655,3360,3360,3360,3360,231
|
|
20231107,110000,1524369495,3360,3360,3360,3360,4
|
|
20231107,105900,1524356055,3360,3355,3360,3355,1203
|
|
20231107,105800,1520319975,3355,3355,3360,3355,1176
|
|
20231107,105700,1516374490,3355,3360,3360,3350,1227
|
|
20231107,105600,1512261530,3355,3360,3360,3355,256
|
|
20231107,105500,1511402420,3355,3355,3365,3355,10956
|
|
20231107,105400,1474645030,3365,3360,3365,3360,413
|
|
20231107,105300,1473257345,3365,3360,3365,3360,322
|
|
20231107,105200,1472174265,3365,3365,3365,3355,1616
|
|
20231107,105100,1466751205,3365,3365,3365,3365,61
|
|
20231107,105000,1466545940,3365,3360,3365,3355,1509
|
|
20231107,104900,1461473155,3365,3360,3365,3355,3015
|
|
20231107,104800,1451343220,3365,3365,3365,3355,4063
|
|
20231107,104700,1437693825,3365,3365,3365,3360,608
|
|
20231107,104600,1435650440,3365,3365,3365,3365,70
|
|
20231107,104500,1435414890,3365,3365,3365,3355,3155
|
|
20231107,104400,1424814355,3365,3360,3365,3360,4002
|
|
20231107,104300,1411367630,3360,3370,3370,3360,5440
|
|
20231107,104200,1393081370,3370,3370,3370,3365,1624
|
|
20231107,104100,1387616565,3370,3370,3375,3365,393
|
|
20231107,104000,1386292255,3370,3370,3375,3370,866
|
|
20231107,103900,1383373565,3370,3370,3370,3370,2810
|
|
20231107,103800,1373903865,3370,3375,3375,3370,396
|
|
20231107,103700,1372567440,3375,3365,3375,3365,1399
|
|
20231107,103600,1367853440,3370,3370,3370,3360,891
|
|
20231107,103500,1364855935,3370,3370,3370,3365,2735
|
|
20231107,103400,1355652000,3370,3375,3375,3370,796
|
|
20231107,103300,1352969470,3370,3365,3375,3365,471
|
|
20231107,103200,1351383210,3365,3370,3375,3365,852
|
|
20231107,103100,1348511970,3370,3370,3370,3370,72
|
|
20231107,103000,1348269330,3370,3360,3370,3360,1410
|
|
20231107,102900,1343529730,3360,3365,3365,3360,3163
|
|
20231107,102800,1332901005,3365,3365,3365,3360,766
|
|
20231107,102700,1330324865,3360,3365,3365,3360,1576
|
|
20231107,102600,1325027005,3360,3365,3365,3360,1162
|
|
20231107,102500,1321122260,3365,3360,3365,3355,10758
|
|
20231107,102400,1284989475,3360,3365,3365,3360,3450
|
|
20231107,102300,1273397375,3365,3365,3365,3365,60
|
|
20231107,102200,1273195475,3365,3365,3365,3365,3469
|
|
20231107,102100,1261522290,3365,3365,3365,3365,361
|
|
20231107,102000,1260307525,3365,3365,3365,3365,215
|
|
20231107,101900,1259584050,3365,3370,3370,3365,3648
|
|
20231107,101800,1247307370,3370,3370,3370,3365,1051
|
|
20231107,101700,1243765900,3370,3365,3375,3365,2881
|
|
20231107,101600,1234057920,3365,3365,3370,3365,5387
|
|
20231107,101500,1215930320,3365,3360,3370,3360,919
|
|
20231107,101400,1212841190,3360,3360,3365,3360,2900
|
|
20231107,101300,1203097165,3365,3360,3370,3360,5484
|
|
20231107,101200,1184666230,3360,3370,3375,3360,20789
|
|
20231107,101100,1114744610,3375,3380,3380,3370,4414
|
|
20231107,101000,1099852610,3380,3380,3380,3370,209
|
|
20231107,100900,1099147785,3380,3385,3395,3370,3971
|
|
20231107,100800,1085743485,3385,3390,3395,3385,1057
|
|
20231107,100700,1082165250,3390,3395,3395,3390,16
|
|
20231107,100600,1082111000,3395,3385,3395,3375,2810
|
|
20231107,100500,1072609270,3395,3395,3395,3390,240
|
|
20231107,100400,1071794820,3385,3390,3395,3385,1148
|
|
20231107,100300,1067904105,3395,3395,3395,3385,11
|
|
20231107,100200,1067866840,3385,3390,3395,3385,5947
|
|
20231107,100100,1047716355,3395,3410,3410,3395,240
|
|
20231107,100000,1046898585,3395,3420,3420,3390,2008
|
|
20231107,095900,1040078805,3405,3425,3425,3405,590
|
|
20231107,095800,1038058075,3445,3380,3450,3380,13607
|
|
20231107,095700,991544555,3380,3380,3380,3380,669
|
|
20231107,095600,989283335,3380,3375,3380,3375,3851
|
|
20231107,095500,976282595,3370,3375,3375,3370,665
|
|
20231107,095400,974040870,3375,3375,3380,3370,2949
|
|
20231107,095300,964088520,3375,3370,3375,3370,724
|
|
20231107,095200,961646095,3375,3370,3375,3365,5145
|
|
20231107,095100,944313940,3370,3370,3375,3370,1551
|
|
20231107,095000,939086070,3380,3385,3385,3360,5880
|
|
20231107,094900,919302105,3375,3380,3390,3370,870
|
|
20231107,094800,916366235,3390,3390,3390,3365,10903
|
|
20231107,094700,879609320,3390,3380,3390,3380,836
|
|
20231107,094600,876783600,3385,3390,3390,3375,6637
|
|
20231107,094500,854345190,3385,3385,3395,3385,6294
|
|
20231107,094400,833039390,3395,3395,3400,3380,2276
|
|
20231107,094300,825329430,3395,3395,3400,3385,3084
|
|
20231107,094200,814879060,3390,3400,3400,3385,12843
|
|
20231107,094100,771343530,3400,3400,3400,3400,1409
|
|
20231107,094000,766552930,3400,3395,3400,3395,414
|
|
20231107,093900,765147080,3395,3395,3405,3395,2161
|
|
20231107,093800,757807210,3400,3395,3400,3395,717
|
|
20231107,093700,755369500,3400,3405,3405,3395,3539
|
|
20231107,093600,743350660,3405,3400,3405,3395,7952
|
|
20231107,093500,716349315,3400,3410,3410,3395,6697
|
|
20231107,093400,693603270,3405,3415,3415,3400,6660
|
|
20231107,093300,670934355,3415,3405,3415,3400,1033
|
|
20231107,093200,667420390,3400,3405,3415,3400,997
|
|
20231107,093100,664026165,3400,3405,3415,3400,2325
|
|
20231107,093000,656117195,3405,3400,3405,3395,10250
|
|
20231107,092900,621257815,3405,3405,3405,3400,3579
|
|
20231107,092800,609083495,3400,3405,3405,3400,7542
|
|
20231107,092700,583422425,3405,3410,3420,3405,17958
|
|
20231107,092600,522205500,3410,3425,3425,3410,28816
|
|
20231107,092500,423786995,3430,3430,3430,3420,3600
|
|
20231107,092400,411463755,3425,3425,3430,3425,3544
|
|
20231107,092300,399325195,3425,3430,3430,3420,3683
|
|
20231107,092200,386710745,3430,3425,3430,3425,1111
|
|
20231107,092100,382903135,3425,3425,3430,3425,4747
|
|
20231107,092000,366644620,3425,3425,3430,3425,4733
|
|
20231107,091900,350427395,3425,3440,3440,3425,7238
|
|
20231107,091800,325578830,3440,3435,3445,3435,4594
|
|
20231107,091700,309780825,3435,3440,3445,3435,2349
|
|
20231107,091600,301705255,3440,3435,3440,3435,1780
|
|
20231107,091500,295589320,3435,3435,3435,3435,1000
|
|
20231107,091400,292154320,3435,3445,3445,3430,7854
|
|
20231107,091300,265167355,3450,3450,3450,3445,604
|
|
20231107,091200,263084090,3455,3455,3460,3450,10262
|
|
20231107,091100,227679555,3460,3450,3460,3450,338
|
|
20231107,091000,226511485,3450,3460,3465,3450,5439
|
|
20231107,090900,207721770,3460,3470,3470,3460,6210
|
|
20231107,090800,186217615,3475,3470,3485,3460,5388
|
|
20231107,090700,167498540,3460,3470,3470,3460,2598
|
|
20231107,090600,158502740,3465,3465,3475,3465,1677
|
|
20231107,090500,152688435,3470,3435,3470,3435,8498
|
|
20231107,090400,123406080,3435,3455,3455,3435,330
|
|
20231107,090300,122272240,3460,3420,3460,3420,4564
|
|
20231107,090200,106640645,3420,3420,3420,3420,4018
|
|
20231107,090100,92899085,3415,3445,3445,3410,4181
|
|
20231107,090000,78604610,3445,3480,3480,3430,22624
|