649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,194500,1442246815,5010,5010,5010,5010,0
|
|
20231102,194400,1442246815,5010,5010,5010,5010,0
|
|
20231102,194300,1442246815,5010,5010,5010,5010,0
|
|
20231102,194200,1442246815,5010,5010,5010,5010,0
|
|
20231102,194100,1442246815,5010,5010,5010,5010,0
|
|
20231102,194000,1442246815,5010,5010,5010,5010,0
|
|
20231102,193900,1442246815,5010,5010,5010,5010,0
|
|
20231102,193800,1442246815,5010,5010,5010,5010,0
|
|
20231102,193700,1442246815,5010,5010,5010,5010,0
|
|
20231102,193600,1442246815,5010,5010,5010,5010,0
|
|
20231102,193500,1442246815,5010,5010,5010,5010,0
|
|
20231102,193400,1442246815,5010,5010,5010,5010,0
|
|
20231102,193300,1442246815,5010,5010,5010,5010,0
|
|
20231102,193200,1442246815,5010,5010,5010,5010,0
|
|
20231102,193100,1442246815,5010,5010,5010,5010,0
|
|
20231102,193000,1442246815,5010,5010,5010,5010,0
|
|
20231102,192900,1442246815,5010,5010,5010,5010,0
|
|
20231102,192800,1442246815,5010,5010,5010,5010,0
|
|
20231102,192700,1442246815,5010,5010,5010,5010,0
|
|
20231102,192600,1442246815,5010,5010,5010,5010,0
|
|
20231102,192500,1442246815,5010,5010,5010,5010,0
|
|
20231102,192400,1442246815,5010,5010,5010,5010,0
|
|
20231102,192300,1442246815,5010,5010,5010,5010,0
|
|
20231102,192200,1442246815,5010,5010,5010,5010,0
|
|
20231102,192100,1442246815,5010,5010,5010,5010,0
|
|
20231102,192000,1442246815,5010,5010,5010,5010,0
|
|
20231102,191900,1442246815,5010,5010,5010,5010,0
|
|
20231102,191800,1442246815,5010,5010,5010,5010,0
|
|
20231102,191700,1442246815,5010,5010,5010,5010,0
|
|
20231102,191600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,191500,1442246815,5010,5010,5010,5010,0
|
|
20231102,191400,1442246815,5010,5010,5010,5010,0
|
|
20231102,191300,1442246815,5010,5010,5010,5010,0
|
|
20231102,191200,1442246815,5010,5010,5010,5010,0
|
|
20231102,191100,1442246815,5010,5010,5010,5010,0
|
|
20231102,191000,1442246815,5010,5010,5010,5010,0
|
|
20231102,190900,1442246815,5010,5010,5010,5010,0
|
|
20231102,190800,1442246815,5010,5010,5010,5010,0
|
|
20231102,190700,1442246815,5010,5010,5010,5010,0
|
|
20231102,190600,1442246815,5010,5010,5010,5010,0
|
|
20231102,190500,1442246815,5010,5010,5010,5010,0
|
|
20231102,190400,1442246815,5010,5010,5010,5010,0
|
|
20231102,190300,1442246815,5010,5010,5010,5010,0
|
|
20231102,190200,1442246815,5010,5010,5010,5010,0
|
|
20231102,190100,1442246815,5010,5010,5010,5010,0
|
|
20231102,190000,1442246815,5010,5010,5010,5010,0
|
|
20231102,185900,1442246815,5010,5010,5010,5010,0
|
|
20231102,185800,1442246815,5010,5010,5010,5010,0
|
|
20231102,185700,1442246815,5010,5010,5010,5010,0
|
|
20231102,185600,1442246815,5010,5010,5010,5010,0
|
|
20231102,185500,1442246815,5010,5010,5010,5010,0
|
|
20231102,185400,1442246815,5010,5010,5010,5010,0
|
|
20231102,185300,1442246815,5010,5010,5010,5010,0
|
|
20231102,185200,1442246815,5010,5010,5010,5010,0
|
|
20231102,185100,1442246815,5010,5010,5010,5010,0
|
|
20231102,185000,1442246815,5010,5010,5010,5010,0
|
|
20231102,184900,1442246815,5010,5010,5010,5010,0
|
|
20231102,184800,1442246815,5010,5010,5010,5010,0
|
|
20231102,184700,1442246815,5010,5010,5010,5010,0
|
|
20231102,184600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,184500,1442246815,5010,5010,5010,5010,0
|
|
20231102,184400,1442246815,5010,5010,5010,5010,0
|
|
20231102,184300,1442246815,5010,5010,5010,5010,0
|
|
20231102,184200,1442246815,5010,5010,5010,5010,0
|
|
20231102,184100,1442246815,5010,5010,5010,5010,0
|
|
20231102,184000,1442246815,5010,5010,5010,5010,0
|
|
20231102,183900,1442246815,5010,5010,5010,5010,0
|
|
20231102,183800,1442246815,5010,5010,5010,5010,0
|
|
20231102,183700,1442246815,5010,5010,5010,5010,0
|
|
20231102,183600,1442246815,5010,5010,5010,5010,0
|
|
20231102,183500,1442246815,5010,5010,5010,5010,0
|
|
20231102,183400,1442246815,5010,5010,5010,5010,0
|
|
20231102,183300,1442246815,5010,5010,5010,5010,0
|
|
20231102,183200,1442246815,5010,5010,5010,5010,0
|
|
20231102,183100,1442246815,5010,5010,5010,5010,0
|
|
20231102,183000,1442246815,5010,5010,5010,5010,0
|
|
20231102,182900,1442246815,5010,5010,5010,5010,0
|
|
20231102,182800,1442246815,5010,5010,5010,5010,0
|
|
20231102,182700,1442246815,5010,5010,5010,5010,0
|
|
20231102,182600,1442246815,5010,5010,5010,5010,0
|
|
20231102,182500,1442246815,5010,5010,5010,5010,0
|
|
20231102,182400,1442246815,5010,5010,5010,5010,0
|
|
20231102,182300,1442246815,5010,5010,5010,5010,0
|
|
20231102,182200,1442246815,5010,5010,5010,5010,0
|
|
20231102,182100,1442246815,5010,5010,5010,5010,0
|
|
20231102,182000,1442246815,5010,5010,5010,5010,0
|
|
20231102,181900,1442246815,5010,5010,5010,5010,0
|
|
20231102,181800,1442246815,5010,5010,5010,5010,0
|
|
20231102,181700,1442246815,5010,5010,5010,5010,0
|
|
20231102,181600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,181500,1442246815,5010,5010,5010,5010,0
|
|
20231102,181400,1442246815,5010,5010,5010,5010,0
|
|
20231102,181300,1442246815,5010,5010,5010,5010,0
|
|
20231102,181200,1442246815,5010,5010,5010,5010,0
|
|
20231102,181100,1442246815,5010,5010,5010,5010,0
|
|
20231102,181000,1442246815,5010,5010,5010,5010,0
|
|
20231102,180900,1442246815,5010,5010,5010,5010,0
|
|
20231102,180800,1442246815,5010,5010,5010,5010,0
|
|
20231102,180700,1442246815,5010,5010,5010,5010,0
|
|
20231102,180600,1442246815,5010,5010,5010,5010,0
|
|
20231102,180500,1442246815,5010,5010,5010,5010,0
|
|
20231102,180400,1442246815,5010,5010,5010,5010,0
|
|
20231102,180300,1442246815,5010,5010,5010,5010,0
|
|
20231102,180200,1442246815,5010,5010,5010,5010,0
|
|
20231102,180100,1442246815,5010,5010,5010,5010,0
|
|
20231102,180000,1442246815,5010,5010,5010,5010,0
|
|
20231102,175900,1442246815,5010,5010,5010,5010,0
|
|
20231102,175800,1442246815,5010,5010,5010,5010,0
|
|
20231102,175700,1442246815,5010,5010,5010,5010,0
|
|
20231102,175600,1442246815,5010,5010,5010,5010,0
|
|
20231102,175500,1442246815,5010,5010,5010,5010,0
|
|
20231102,175400,1442246815,5010,5010,5010,5010,0
|
|
20231102,175300,1442246815,5010,5010,5010,5010,0
|
|
20231102,175200,1442246815,5010,5010,5010,5010,0
|
|
20231102,175100,1442246815,5010,5010,5010,5010,0
|
|
20231102,175000,1442246815,5010,5010,5010,5010,0
|
|
20231102,174900,1442246815,5010,5010,5010,5010,0
|
|
20231102,174800,1442246815,5010,5010,5010,5010,0
|
|
20231102,174700,1442246815,5010,5010,5010,5010,0
|
|
20231102,174600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,174500,1442246815,5010,5010,5010,5010,0
|
|
20231102,174400,1442246815,5010,5010,5010,5010,0
|
|
20231102,174300,1442246815,5010,5010,5010,5010,0
|
|
20231102,174200,1442246815,5010,5010,5010,5010,0
|
|
20231102,174100,1442246815,5010,5010,5010,5010,0
|
|
20231102,174000,1442246815,5010,5010,5010,5010,0
|
|
20231102,173900,1442246815,5010,5010,5010,5010,0
|
|
20231102,173800,1442246815,5010,5010,5010,5010,0
|
|
20231102,173700,1442246815,5010,5010,5010,5010,0
|
|
20231102,173600,1442246815,5010,5010,5010,5010,0
|
|
20231102,173500,1442246815,5010,5010,5010,5010,0
|
|
20231102,173400,1442246815,5010,5010,5010,5010,0
|
|
20231102,173300,1442246815,5010,5010,5010,5010,0
|
|
20231102,173200,1442246815,5010,5010,5010,5010,0
|
|
20231102,173100,1442246815,5010,5010,5010,5010,0
|
|
20231102,173000,1442246815,5010,5010,5010,5010,0
|
|
20231102,172900,1442246815,5010,5010,5010,5010,0
|
|
20231102,172800,1442246815,5010,5010,5010,5010,0
|
|
20231102,172700,1442246815,5010,5010,5010,5010,0
|
|
20231102,172600,1442246815,5010,5010,5010,5010,0
|
|
20231102,172500,1442246815,5010,5010,5010,5010,0
|
|
20231102,172400,1442246815,5010,5010,5010,5010,0
|
|
20231102,172300,1442246815,5010,5010,5010,5010,0
|
|
20231102,172200,1442246815,5010,5010,5010,5010,0
|
|
20231102,172100,1442246815,5010,5010,5010,5010,0
|
|
20231102,172000,1442246815,5010,5010,5010,5010,0
|
|
20231102,171900,1442246815,5010,5010,5010,5010,0
|
|
20231102,171800,1442246815,5010,5010,5010,5010,0
|
|
20231102,171700,1442246815,5010,5010,5010,5010,0
|
|
20231102,171600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,171500,1442246815,5010,5010,5010,5010,0
|
|
20231102,171400,1442246815,5010,5010,5010,5010,0
|
|
20231102,171300,1442246815,5010,5010,5010,5010,0
|
|
20231102,171200,1442246815,5010,5010,5010,5010,0
|
|
20231102,171100,1442246815,5010,5010,5010,5010,0
|
|
20231102,171000,1442246815,5010,5010,5010,5010,0
|
|
20231102,170900,1442246815,5010,5010,5010,5010,0
|
|
20231102,170800,1442246815,5010,5010,5010,5010,0
|
|
20231102,170700,1442246815,5010,5010,5010,5010,0
|
|
20231102,170600,1442246815,5010,5010,5010,5010,0
|
|
20231102,170500,1442246815,5010,5010,5010,5010,0
|
|
20231102,170400,1442246815,5010,5010,5010,5010,0
|
|
20231102,170300,1442246815,5010,5010,5010,5010,0
|
|
20231102,170200,1442246815,5010,5010,5010,5010,0
|
|
20231102,170100,1442246815,5010,5010,5010,5010,0
|
|
20231102,170000,1442246815,5010,5010,5010,5010,0
|
|
20231102,165900,1442246815,5010,5010,5010,5010,0
|
|
20231102,165800,1442246815,5010,5010,5010,5010,0
|
|
20231102,165700,1442246815,5010,5010,5010,5010,0
|
|
20231102,165600,1442246815,5010,5010,5010,5010,0
|
|
20231102,165500,1442246815,5010,5010,5010,5010,0
|
|
20231102,165400,1442246815,5010,5010,5010,5010,0
|
|
20231102,165300,1442246815,5010,5010,5010,5010,0
|
|
20231102,165200,1442246815,5010,5010,5010,5010,0
|
|
20231102,165100,1442246815,5010,5010,5010,5010,0
|
|
20231102,165000,1442246815,5010,5010,5010,5010,0
|
|
20231102,164900,1442246815,5010,5010,5010,5010,0
|
|
20231102,164800,1442246815,5010,5010,5010,5010,0
|
|
20231102,164700,1442246815,5010,5010,5010,5010,0
|
|
20231102,164600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,164500,1442246815,5010,5010,5010,5010,0
|
|
20231102,164400,1442246815,5010,5010,5010,5010,0
|
|
20231102,164300,1442246815,5010,5010,5010,5010,0
|
|
20231102,164200,1442246815,5010,5010,5010,5010,0
|
|
20231102,164100,1442246815,5010,5010,5010,5010,0
|
|
20231102,164000,1442246815,5010,5010,5010,5010,0
|
|
20231102,163900,1442246815,5010,5010,5010,5010,0
|
|
20231102,163800,1442246815,5010,5010,5010,5010,0
|
|
20231102,163700,1442246815,5010,5010,5010,5010,0
|
|
20231102,163600,1442246815,5010,5010,5010,5010,0
|
|
20231102,163500,1442246815,5010,5010,5010,5010,0
|
|
20231102,163400,1442246815,5010,5010,5010,5010,0
|
|
20231102,163300,1442246815,5010,5010,5010,5010,0
|
|
20231102,163200,1442246815,5010,5010,5010,5010,0
|
|
20231102,163100,1442246815,5010,5010,5010,5010,0
|
|
20231102,163000,1442246815,5010,5010,5010,5010,0
|
|
20231102,162900,1442246815,5010,5010,5010,5010,0
|
|
20231102,162800,1442246815,5010,5010,5010,5010,0
|
|
20231102,162700,1442246815,5010,5010,5010,5010,0
|
|
20231102,162600,1442246815,5010,5010,5010,5010,0
|
|
20231102,162500,1442246815,5010,5010,5010,5010,0
|
|
20231102,162400,1442246815,5010,5010,5010,5010,0
|
|
20231102,162300,1442246815,5010,5010,5010,5010,0
|
|
20231102,162200,1442246815,5010,5010,5010,5010,0
|
|
20231102,162100,1442246815,5010,5010,5010,5010,0
|
|
20231102,162000,1442246815,5010,5010,5010,5010,0
|
|
20231102,161900,1442246815,5010,5010,5010,5010,0
|
|
20231102,161800,1442246815,5010,5010,5010,5010,0
|
|
20231102,161700,1442246815,5010,5010,5010,5010,0
|
|
20231102,161600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,161500,1442246815,5010,5010,5010,5010,0
|
|
20231102,161400,1442246815,5010,5010,5010,5010,0
|
|
20231102,161300,1442246815,5010,5010,5010,5010,0
|
|
20231102,161200,1442246815,5010,5010,5010,5010,0
|
|
20231102,161100,1442246815,5010,5010,5010,5010,0
|
|
20231102,161000,1442246815,5010,5010,5010,5010,0
|
|
20231102,160900,1442246815,5010,5010,5010,5010,0
|
|
20231102,160800,1442246815,5010,5010,5010,5010,0
|
|
20231102,160700,1442246815,5010,5010,5010,5010,0
|
|
20231102,160600,1442246815,5010,5010,5010,5010,0
|
|
20231102,160500,1442246815,5010,5010,5010,5010,0
|
|
20231102,160400,1442246815,5010,5010,5010,5010,0
|
|
20231102,160300,1442246815,5010,5010,5010,5010,0
|
|
20231102,160200,1442246815,5010,5010,5010,5010,0
|
|
20231102,160100,1442246815,5010,5010,5010,5010,0
|
|
20231102,160000,1442246815,5010,5010,5010,5010,0
|
|
20231102,155900,1442246815,5010,5010,5010,5010,0
|
|
20231102,155800,1442246815,5010,5010,5010,5010,0
|
|
20231102,155700,1442246815,5010,5010,5010,5010,0
|
|
20231102,155600,1442246815,5010,5010,5010,5010,0
|
|
20231102,155500,1442246815,5010,5010,5010,5010,0
|
|
20231102,155400,1442246815,5010,5010,5010,5010,0
|
|
20231102,155300,1442246815,5010,5010,5010,5010,0
|
|
20231102,155200,1442246815,5010,5010,5010,5010,0
|
|
20231102,155100,1442246815,5010,5010,5010,5010,0
|
|
20231102,155000,1442246815,5010,5010,5010,5010,0
|
|
20231102,154900,1442246815,5010,5010,5010,5010,0
|
|
20231102,154800,1442246815,5010,5010,5010,5010,0
|
|
20231102,154700,1442246815,5010,5010,5010,5010,0
|
|
20231102,154600,1442246815,5010,5010,5010,5010,2247
|
|
20231102,154500,1442246815,5010,5010,5010,5010,0
|
|
20231102,154400,1442246815,5010,5010,5010,5010,0
|
|
20231102,154300,1442246815,5010,5010,5010,5010,0
|
|
20231102,154200,1442246815,5010,5010,5010,5010,0
|
|
20231102,154100,1442246815,5010,5010,5010,5010,0
|
|
20231102,154000,1442246815,5010,5010,5010,5010,0
|
|
20231102,153900,1442246815,5010,5010,5010,5010,0
|
|
20231102,153800,1442246815,5010,5010,5010,5010,0
|
|
20231102,153700,1442246815,5010,5010,5010,5010,0
|
|
20231102,153600,1442246815,5010,5010,5010,5010,0
|
|
20231102,153500,1442246815,5010,5010,5010,5010,0
|
|
20231102,153400,1442246815,5010,5010,5010,5010,0
|
|
20231102,153300,1442246815,5010,5010,5010,5010,0
|
|
20231102,153200,1442246815,5010,5010,5010,5010,0
|
|
20231102,153100,1442246815,5010,5010,5010,5010,0
|
|
20231102,153000,1442246815,5010,5010,5010,5010,2247
|
|
20231102,152900,1430989345,5060,5060,5060,5060,0
|
|
20231102,152800,1430989345,5060,5060,5060,5060,0
|
|
20231102,152700,1430989345,5060,5060,5060,5060,0
|
|
20231102,152600,1430989345,5060,5060,5060,5060,0
|
|
20231102,152500,1430989345,5060,5060,5060,5060,0
|
|
20231102,152400,1430989345,5060,5060,5060,5060,0
|
|
20231102,152300,1430989345,5060,5060,5060,5060,0
|
|
20231102,152200,1430989345,5060,5060,5060,5060,0
|
|
20231102,152100,1430989345,5060,5060,5060,5060,0
|
|
20231102,152000,1430989345,5060,5060,5060,5060,0
|
|
20231102,151900,1430989345,5060,5020,5060,5020,3250
|
|
20231102,151800,1414625505,5020,5030,5030,5020,482
|
|
20231102,151700,1412205835,5020,5020,5020,5020,3
|
|
20231102,151600,1412190775,5020,5020,5030,5020,168
|
|
20231102,151500,1411347405,5030,5030,5030,5020,772
|
|
20231102,151400,1407464345,5020,5020,5020,5010,984
|
|
20231102,151300,1402529165,5010,5020,5020,5010,469
|
|
20231102,151200,1400174795,5020,5030,5030,5020,552
|
|
20231102,151100,1397403745,5020,5020,5020,5020,0
|
|
20231102,151000,1397403745,5020,5020,5020,5020,169
|
|
20231102,150900,1396555365,5020,5020,5020,5020,899
|
|
20231102,150800,1392042385,5030,5030,5030,5030,0
|
|
20231102,150700,1392042385,5030,5030,5030,5030,1
|
|
20231102,150600,1392037355,5020,4990,5030,4985,1611
|
|
20231102,150500,1383971525,5020,5020,5020,5020,1
|
|
20231102,150400,1383966505,4990,5020,5030,4990,1830
|
|
20231102,150300,1374803915,5020,5020,5020,5020,891
|
|
20231102,150200,1370331095,5020,4990,5020,4990,819
|
|
20231102,150100,1366219805,4990,4990,4990,4990,238
|
|
20231102,150000,1365032185,5000,5010,5010,4995,2982
|
|
20231102,145900,1350126875,5010,5010,5010,5010,142
|
|
20231102,145800,1349415455,5020,5020,5020,5020,3
|
|
20231102,145700,1349400395,5010,5020,5020,5000,4030
|
|
20231102,145600,1329234795,5040,5040,5040,5040,0
|
|
20231102,145500,1329234795,5040,5010,5040,5010,2265
|
|
20231102,145400,1317874965,5010,5010,5010,5010,0
|
|
20231102,145300,1317874965,5010,5010,5010,5010,1400
|
|
20231102,145200,1310860965,5010,5010,5010,5010,150
|
|
20231102,145100,1310109465,5030,5040,5040,5010,1539
|
|
20231102,145000,1302399025,5020,5040,5040,5020,3531
|
|
20231102,144900,1284628155,5050,5050,5050,5050,1
|
|
20231102,144800,1284623105,5050,5050,5050,5050,1
|
|
20231102,144700,1284618055,5050,5050,5050,5050,178
|
|
20231102,144600,1283719155,5060,5060,5060,5060,100
|
|
20231102,144500,1283213155,5060,5060,5060,5060,19
|
|
20231102,144400,1283117015,5060,5060,5060,5060,6
|
|
20231102,144300,1283086655,5060,5050,5060,5050,1537
|
|
20231102,144200,1275318105,5040,5050,5050,5040,156
|
|
20231102,144100,1274530535,5060,5060,5060,5060,0
|
|
20231102,144000,1274530535,5060,5060,5060,5060,0
|
|
20231102,143900,1274530535,5060,5060,5060,5060,0
|
|
20231102,143800,1274530535,5060,5060,5060,5060,90
|
|
20231102,143700,1274075135,5040,5030,5040,5030,712
|
|
20231102,143600,1270486835,5030,5030,5030,5030,196
|
|
20231102,143500,1269500955,5030,5040,5040,5030,602
|
|
20231102,143400,1266472875,5040,5040,5040,5030,1959
|
|
20231102,143300,1256604155,5040,5040,5040,5040,20
|
|
20231102,143200,1256503355,5050,5050,5050,5050,3
|
|
20231102,143100,1256488205,5050,5050,5050,5050,3
|
|
20231102,143000,1256473055,5050,5050,5050,5050,0
|
|
20231102,142900,1256473055,5050,5050,5050,5050,35
|
|
20231102,142800,1256296305,5050,5050,5050,5050,15
|
|
20231102,142700,1256220555,5050,5050,5050,5050,53
|
|
20231102,142600,1255952905,5050,5050,5050,5050,1
|
|
20231102,142500,1255947855,5060,5060,5060,5060,273
|
|
20231102,142400,1254566475,5050,5050,5050,5050,186
|
|
20231102,142300,1253627175,5060,5060,5060,5060,19
|
|
20231102,142200,1253531035,5070,5070,5070,5070,0
|
|
20231102,142100,1253531035,5070,5070,5070,5070,50
|
|
20231102,142000,1253277535,5070,5070,5070,5070,6
|
|
20231102,141900,1253247115,5050,5050,5050,5050,150
|
|
20231102,141800,1252489615,5070,5070,5070,5070,0
|
|
20231102,141700,1252489615,5070,5070,5070,5070,19
|
|
20231102,141600,1252393285,5070,5070,5070,5070,12
|
|
20231102,141500,1252332445,5070,5050,5070,5050,950
|
|
20231102,141400,1247534815,5050,5050,5050,5050,0
|
|
20231102,141300,1247534815,5050,5050,5050,5050,0
|
|
20231102,141200,1247534815,5050,5050,5050,5050,3
|
|
20231102,141100,1247519665,5040,5040,5040,5040,35
|
|
20231102,141000,1247343265,5050,5050,5050,5050,0
|
|
20231102,140900,1247343265,5050,5050,5050,5050,0
|
|
20231102,140800,1247343265,5050,5050,5050,5050,5
|
|
20231102,140700,1247318015,5050,5040,5050,5040,118
|
|
20231102,140600,1246723045,5030,5030,5030,5030,801
|
|
20231102,140500,1242694015,5040,5040,5040,5040,0
|
|
20231102,140400,1242694015,5040,5040,5040,5040,0
|
|
20231102,140300,1242694015,5040,5040,5040,5040,0
|
|
20231102,140200,1242694015,5040,5040,5040,5040,0
|
|
20231102,140100,1242694015,5040,5040,5040,5040,0
|
|
20231102,140000,1242694015,5040,5040,5040,5040,186
|
|
20231102,135900,1241756575,5040,5030,5040,5030,649
|
|
20231102,135800,1238491965,5040,5040,5040,5030,3420
|
|
20231102,135700,1221279095,5050,5040,5050,5030,1649
|
|
20231102,135600,1212972105,5040,5050,5050,5040,1096
|
|
20231102,135500,1207447585,5050,5050,5050,5050,20
|
|
20231102,135400,1207346585,5040,5050,5050,5040,53
|
|
20231102,135300,1207079145,5040,5060,5060,5040,6
|
|
20231102,135200,1207048885,5050,5050,5050,5050,109
|
|
20231102,135100,1206498435,5050,5050,5050,5050,1598
|
|
20231102,135000,1198428535,5070,5050,5070,5050,803
|
|
20231102,134900,1194371385,5050,5050,5050,5050,695
|
|
20231102,134800,1190861635,5050,5050,5050,5050,0
|
|
20231102,134700,1190861635,5050,5050,5050,5050,387
|
|
20231102,134600,1188907285,5050,5050,5050,5050,0
|
|
20231102,134500,1188907285,5050,5050,5050,5050,0
|
|
20231102,134400,1188907285,5050,5070,5070,5050,117
|
|
20231102,134300,1188314475,5070,5070,5070,5070,0
|
|
20231102,134200,1188314475,5070,5060,5070,5050,501
|
|
20231102,134100,1185781635,5070,5060,5070,5060,36
|
|
20231102,134000,1185599465,5060,5060,5060,5060,6
|
|
20231102,133900,1185569105,5070,5070,5070,5070,0
|
|
20231102,133800,1185569105,5070,5060,5070,5060,31
|
|
20231102,133700,1185412225,5060,5070,5070,5050,217
|
|
20231102,133600,1184314385,5060,5070,5070,5060,165
|
|
20231102,133500,1183479255,5070,5060,5070,5060,291
|
|
20231102,133400,1182006785,5060,5060,5060,5060,4
|
|
20231102,133300,1181986545,5060,5060,5060,5060,0
|
|
20231102,133200,1181986545,5060,5060,5060,5060,64
|
|
20231102,133100,1181662705,5060,5060,5060,5060,0
|
|
20231102,133000,1181662705,5060,5060,5060,5060,94
|
|
20231102,132900,1181187065,5060,5060,5060,5060,0
|
|
20231102,132800,1181187065,5060,5050,5060,5050,667
|
|
20231102,132700,1177816735,5060,5060,5060,5060,0
|
|
20231102,132600,1177816735,5060,5050,5060,5050,795
|
|
20231102,132500,1173798035,5060,5060,5060,5060,0
|
|
20231102,132400,1173798035,5060,5060,5060,5060,0
|
|
20231102,132300,1173798035,5060,5060,5060,5060,0
|
|
20231102,132200,1173798035,5060,5060,5060,5060,10
|
|
20231102,132100,1173747435,5070,5070,5070,5070,3
|
|
20231102,132000,1173732225,5050,5060,5060,5050,3745
|
|
20231102,131900,1154798645,5070,5060,5070,5060,62
|
|
20231102,131800,1154484405,5070,5070,5080,5060,242
|
|
20231102,131700,1153257365,5060,5060,5060,5060,189
|
|
20231102,131600,1152301025,5080,5080,5080,5080,0
|
|
20231102,131500,1152301025,5080,5080,5080,5080,0
|
|
20231102,131400,1152301025,5080,5080,5080,5080,0
|
|
20231102,131300,1152301025,5080,5070,5080,5070,36
|
|
20231102,131200,1152118495,5070,5070,5070,5070,0
|
|
20231102,131100,1152118495,5070,5070,5070,5070,0
|
|
20231102,131000,1152118495,5070,5070,5070,5070,32
|
|
20231102,130900,1151956255,5070,5070,5070,5070,0
|
|
20231102,130800,1151956255,5070,5070,5070,5070,96
|
|
20231102,130700,1151469535,5070,5070,5070,5070,211
|
|
20231102,130600,1150399765,5070,5080,5080,5070,200
|
|
20231102,130500,1149384765,5070,5070,5070,5070,0
|
|
20231102,130400,1149384765,5070,5070,5080,5070,746
|
|
20231102,130300,1145602305,5070,5070,5070,5070,235
|
|
20231102,130200,1144410855,5080,5080,5080,5080,0
|
|
20231102,130100,1144410855,5080,5080,5080,5080,154
|
|
20231102,130000,1143628535,5080,5080,5080,5080,32
|
|
20231102,125900,1143465975,5090,5090,5090,5090,1
|
|
20231102,125800,1143460885,5080,5080,5080,5080,174
|
|
20231102,125700,1142576965,5090,5090,5090,5090,0
|
|
20231102,125600,1142576965,5090,5090,5090,5090,1
|
|
20231102,125500,1142571875,5090,5090,5090,5090,197
|
|
20231102,125400,1141569145,5100,5100,5100,5100,0
|
|
20231102,125300,1141569145,5100,5090,5100,5090,1889
|
|
20231102,125200,1131954125,5090,5080,5090,5080,5105
|
|
20231102,125100,1106020675,5080,5080,5080,5080,12
|
|
20231102,125000,1105959715,5080,5070,5080,5070,1237
|
|
20231102,124900,1099678125,5070,5070,5070,5070,665
|
|
20231102,124800,1096306575,5070,5070,5070,5070,29
|
|
20231102,124700,1096159545,5080,5080,5080,5080,521
|
|
20231102,124600,1093512865,5080,5080,5080,5080,119
|
|
20231102,124500,1092908345,5080,5080,5080,5080,19
|
|
20231102,124400,1092811825,5080,5070,5080,5070,221
|
|
20231102,124300,1091690345,5080,5080,5080,5080,2
|
|
20231102,124200,1091680185,5080,5080,5080,5080,0
|
|
20231102,124100,1091680185,5080,5070,5080,5070,153
|
|
20231102,124000,1090904465,5070,5070,5070,5070,101
|
|
20231102,123900,1090392395,5080,5070,5080,5070,138
|
|
20231102,123800,1089692725,5070,5080,5080,5070,136
|
|
20231102,123700,1089002525,5080,5080,5080,5080,1
|
|
20231102,123600,1088997445,5080,5080,5080,5080,59
|
|
20231102,123500,1088697725,5080,5080,5080,5080,103
|
|
20231102,123400,1088174485,5080,5080,5080,5080,0
|
|
20231102,123300,1088174485,5080,5080,5080,5080,1
|
|
20231102,123200,1088169405,5090,5090,5090,5090,0
|
|
20231102,123100,1088169405,5090,5090,5090,5090,20
|
|
20231102,123000,1088067605,5090,5090,5090,5090,0
|
|
20231102,122900,1088067605,5090,5090,5090,5090,0
|
|
20231102,122800,1088067605,5090,5080,5090,5080,150
|
|
20231102,122700,1087305155,5080,5070,5080,5070,2
|
|
20231102,122600,1087295005,5080,5080,5080,5080,0
|
|
20231102,122500,1087295005,5080,5080,5080,5080,1
|
|
20231102,122400,1087289925,5080,5070,5080,5070,1002
|
|
20231102,122300,1082199775,5080,5060,5080,5050,186
|
|
20231102,122200,1081260405,5080,5070,5080,5040,2092
|
|
20231102,122100,1070681865,5080,5080,5080,5080,119
|
|
20231102,122000,1070077345,5090,5090,5090,5090,1
|
|
20231102,121900,1070072255,5100,5100,5100,5100,0
|
|
20231102,121800,1070072255,5100,5090,5100,5090,12
|
|
20231102,121700,1070011165,5100,5100,5100,5100,21
|
|
20231102,121600,1069904065,5100,5110,5110,5070,240
|
|
20231102,121500,1068686825,5100,5100,5110,5100,162
|
|
20231102,121400,1067860115,5110,5100,5110,5100,2
|
|
20231102,121300,1067849905,5110,5100,5110,5100,206
|
|
20231102,121200,1066799275,5100,5090,5100,5090,101
|
|
20231102,121100,1066284525,5100,5090,5100,5090,1002
|
|
20231102,121000,1061184335,5100,5090,5110,5090,9
|
|
20231102,120900,1061138465,5090,5080,5090,5070,710
|
|
20231102,120800,1057532925,5080,5080,5080,5070,388
|
|
20231102,120700,1055561895,5080,5080,5080,5070,74
|
|
20231102,120600,1055185995,5060,5050,5070,5050,1467
|
|
20231102,120500,1047758315,5050,5070,5070,5050,80
|
|
20231102,120400,1047354175,5050,5050,5050,5050,844
|
|
20231102,120300,1043091975,5060,5070,5090,5050,2792
|
|
20231102,120200,1028951975,5070,5070,5070,5070,73
|
|
20231102,120100,1028581865,5080,5100,5100,5080,542
|
|
20231102,120000,1025828305,5090,5090,5090,5090,158
|
|
20231102,115900,1025024085,5090,5090,5090,5090,0
|
|
20231102,115800,1025024085,5090,5090,5090,5090,266
|
|
20231102,115700,1023670145,5100,5100,5110,5100,1777
|
|
20231102,115600,1014607435,5100,5100,5100,5100,592
|
|
20231102,115500,1011588235,5110,5110,5110,5100,1012
|
|
20231102,115400,1006417015,5110,5090,5120,5090,3978
|
|
20231102,115300,986140185,5090,5090,5090,5090,0
|
|
20231102,115200,986140185,5090,5090,5090,5090,0
|
|
20231102,115100,986140185,5090,5080,5090,5080,50
|
|
20231102,115000,985885985,5070,5070,5070,5070,122
|
|
20231102,114900,985267445,5070,5060,5070,5060,203
|
|
20231102,114800,984240065,5050,5070,5070,5050,270
|
|
20231102,114700,982874635,5060,5060,5090,5060,244
|
|
20231102,114600,981639965,5050,5090,5090,5050,4156
|
|
20231102,114500,960586465,5090,5080,5090,5080,1057
|
|
20231102,114400,955216695,5100,5090,5100,5090,50
|
|
20231102,114300,954961795,5080,5100,5100,5080,83
|
|
20231102,114200,954539555,5100,5090,5100,5090,253
|
|
20231102,114100,953250245,5090,5070,5090,5070,1692
|
|
20231102,114000,944664645,5070,5080,5080,5060,541
|
|
20231102,113900,941921765,5070,5090,5090,5070,3981
|
|
20231102,113800,921690985,5090,5090,5110,5090,512
|
|
20231102,113700,919084685,5090,5090,5090,5090,2287
|
|
20231102,113600,907443855,5090,5090,5100,5090,1512
|
|
20231102,113500,899745785,5090,5100,5100,5090,6247
|
|
20231102,113400,867911115,5100,5110,5110,5100,857
|
|
20231102,113300,863538485,5110,5120,5120,5110,5
|
|
20231102,113200,863512905,5120,5110,5120,5110,210
|
|
20231102,113100,862438335,5120,5100,5130,5100,515
|
|
20231102,113000,859807715,5100,5120,5130,5100,3000
|
|
20231102,112900,844484945,5120,5140,5140,5120,7303
|
|
20231102,112800,807029395,5130,5130,5150,5130,1643
|
|
20231102,112700,798596385,5160,5150,5160,5120,3749
|
|
20231102,112600,779304115,5150,5140,5150,5130,1610
|
|
20231102,112500,771038045,5140,5150,5170,5130,2475
|
|
20231102,112400,758309775,5150,5170,5190,5150,10805
|
|
20231102,112300,702472595,5180,5140,5190,5130,8501
|
|
20231102,112200,658611965,5120,5120,5130,5120,1154
|
|
20231102,112100,652695855,5120,5120,5150,5120,4726
|
|
20231102,112000,628460525,5130,5130,5190,5130,16861
|
|
20231102,111900,541324425,5140,5130,5180,5130,7816
|
|
20231102,111800,501045555,5140,5120,5140,5120,3914
|
|
20231102,111700,480951305,5110,5130,5130,5090,3400
|
|
20231102,111600,463597345,5130,5120,5130,5100,4551
|
|
20231102,111500,440321565,5120,5150,5170,5080,14382
|
|
20231102,111400,366813095,5150,5040,5190,5020,23443
|
|
20231102,111300,246482245,5050,5060,5070,5020,7946
|
|
20231102,111200,206311055,5050,5000,5050,5000,6037
|
|
20231102,111100,175956795,5000,5000,5000,5000,4
|
|
20231102,111000,175936795,5000,5000,5000,5000,1
|
|
20231102,110900,175931795,4995,4995,4995,4995,0
|
|
20231102,110800,175931795,4995,4995,5000,4990,1664
|
|
20231102,110700,167623455,5000,5000,5000,5000,10
|
|
20231102,110600,167573455,5010,5010,5010,5010,0
|
|
20231102,110500,167573455,5010,4995,5010,4995,16
|
|
20231102,110400,167493520,5010,5000,5010,5000,1341
|
|
20231102,110300,160788060,5000,5000,5000,5000,119
|
|
20231102,110200,160193060,5000,5000,5000,5000,0
|
|
20231102,110100,160193060,5000,4990,5000,4990,15
|
|
20231102,110000,160118110,5000,5000,5000,5000,5
|
|
20231102,105900,160093110,5000,5000,5000,5000,0
|
|
20231102,105800,160093110,5000,4980,5000,4980,1004
|
|
20231102,105700,155081055,4980,4980,4980,4980,0
|
|
20231102,105600,155081055,4980,4980,4980,4980,0
|
|
20231102,105500,155081055,4980,4980,4980,4980,0
|
|
20231102,105400,155081055,4980,4980,4980,4980,20
|
|
20231102,105300,154981455,4980,4980,4980,4980,0
|
|
20231102,105200,154981455,4980,4980,4980,4980,79
|
|
20231102,105100,154588035,4995,4980,4995,4980,13
|
|
20231102,105000,154523115,4995,4995,4995,4995,5
|
|
20231102,104900,154498140,4995,4995,4995,4995,0
|
|
20231102,104800,154498140,4995,4995,4995,4995,0
|
|
20231102,104700,154498140,4995,4975,4995,4975,9
|
|
20231102,104600,154453205,5000,5000,5000,5000,0
|
|
20231102,104500,154453205,5000,5000,5000,5000,0
|
|
20231102,104400,154453205,5000,5000,5000,5000,0
|
|
20231102,104300,154453205,5000,4995,5000,4995,9
|
|
20231102,104200,154408245,4975,4975,4975,4975,0
|
|
20231102,104100,154408245,4975,4975,4975,4975,0
|
|
20231102,104000,154408245,4975,4995,4995,4975,86
|
|
20231102,103900,153978695,5010,5010,5010,5010,0
|
|
20231102,103800,153978695,5010,5010,5010,5010,0
|
|
20231102,103700,153978695,5010,5010,5010,5010,0
|
|
20231102,103600,153978695,5010,5010,5010,5010,0
|
|
20231102,103500,153978695,5010,5010,5010,5010,0
|
|
20231102,103400,153978695,5010,5000,5010,5000,9
|
|
20231102,103300,153933685,5000,5000,5010,5000,1002
|
|
20231102,103200,148918985,5000,4995,5000,4995,301
|
|
20231102,103100,147414235,5000,4995,5000,4995,88
|
|
20231102,103000,146974665,4995,4995,4995,4995,12
|
|
20231102,102900,146914725,4995,4995,4995,4995,0
|
|
20231102,102800,146914725,4995,4995,4995,4995,0
|
|
20231102,102700,146914725,4995,4995,4995,4995,1
|
|
20231102,102600,146909730,4995,4995,4995,4995,0
|
|
20231102,102500,146909730,4995,4995,4995,4995,0
|
|
20231102,102400,146909730,4995,4995,4995,4995,99
|
|
20231102,102300,146415225,5000,4995,5000,4995,30
|
|
20231102,102200,146265370,4995,4990,4995,4990,260
|
|
20231102,102100,144966760,4990,4990,4990,4990,0
|
|
20231102,102000,144966760,4990,4995,4995,4990,11
|
|
20231102,101900,144911850,4995,4995,4995,4995,0
|
|
20231102,101800,144911850,4995,4995,4995,4995,0
|
|
20231102,101700,144911850,4995,4975,4995,4975,979
|
|
20231102,101600,140034325,4975,4975,4975,4975,0
|
|
20231102,101500,140034325,4975,4975,4975,4975,0
|
|
20231102,101400,140034325,4975,4975,4975,4975,0
|
|
20231102,101300,140034325,4975,4975,4975,4975,1
|
|
20231102,101200,140029350,4970,4970,4970,4970,4
|
|
20231102,101100,140009470,4980,4980,4980,4980,0
|
|
20231102,101000,140009470,4980,4980,4980,4980,0
|
|
20231102,100900,140009470,4980,4970,4980,4970,107
|
|
20231102,100800,139477670,4980,4980,4980,4980,0
|
|
20231102,100700,139477670,4980,4980,4980,4980,0
|
|
20231102,100600,139477670,4980,4980,4980,4980,0
|
|
20231102,100500,139477670,4980,4955,4980,4955,1017
|
|
20231102,100400,134438410,4985,4985,4985,4985,2
|
|
20231102,100300,134428440,4950,4975,4990,4950,961
|
|
20231102,100200,129664830,4975,4975,4975,4975,1
|
|
20231102,100100,129659855,4995,4995,4995,4995,0
|
|
20231102,100000,129659855,4995,4995,4995,4995,8
|
|
20231102,095900,129619895,4995,4995,4995,4975,375
|
|
20231102,095800,127753075,4995,4990,4995,4990,155
|
|
20231102,095700,126979615,4995,4995,4995,4995,27
|
|
20231102,095600,126844750,5000,4990,5000,4990,878
|
|
20231102,095500,122460355,4990,4990,4990,4990,17
|
|
20231102,095400,122375525,4990,5000,5000,4990,10
|
|
20231102,095300,122325610,5000,4980,5000,4980,1176
|
|
20231102,095200,116455985,4975,4975,4975,4975,76
|
|
20231102,095100,116077885,4980,4975,4980,4975,53
|
|
20231102,095000,115814160,4975,4970,4975,4970,12
|
|
20231102,094900,115754510,4970,4945,4970,4940,241
|
|
20231102,094800,114562920,4940,4970,4970,4940,687
|
|
20231102,094700,111160400,4970,4975,4975,4970,13
|
|
20231102,094600,111095775,4980,4980,4980,4980,319
|
|
20231102,094500,109507155,4975,4980,4985,4975,957
|
|
20231102,094400,104743790,4980,4985,4985,4980,407
|
|
20231102,094300,102716895,4985,4995,5000,4985,115
|
|
20231102,094200,102143215,5000,5010,5010,4995,601
|
|
20231102,094100,99138275,5010,4995,5010,4995,1853
|
|
20231102,094000,89872770,4990,4980,4990,4980,1921
|
|
20231102,093900,80294555,4980,4980,4980,4980,207
|
|
20231102,093800,79263695,4980,4980,4980,4980,26
|
|
20231102,093700,79134215,4980,4980,4980,4980,17
|
|
20231102,093600,79049555,4980,4975,4980,4975,47
|
|
20231102,093500,78815725,4975,4965,4975,4965,748
|
|
20231102,093400,75101650,4965,4965,4965,4965,8
|
|
20231102,093300,75061930,4965,4965,4965,4965,17
|
|
20231102,093200,74977525,4965,4965,4965,4965,8
|
|
20231102,093100,74937805,4965,4970,4970,4950,983
|
|
20231102,093000,70070265,4980,4950,4980,4930,2936
|
|
20231102,092900,55519490,4950,4945,4950,4945,1150
|
|
20231102,092800,49828315,4945,4940,4945,4940,1258
|
|
20231102,092700,43613765,4940,4940,4940,4940,7
|
|
20231102,092600,43579185,4940,4930,4940,4930,348
|
|
20231102,092500,41862150,4925,4935,4935,4925,225
|
|
20231102,092400,40753870,4940,4940,4940,4940,7
|
|
20231102,092300,40719290,4940,4945,4945,4940,625
|
|
20231102,092200,37631655,4945,4940,4945,4940,39
|
|
20231102,092100,37438880,4945,4950,4950,4945,1072
|
|
20231102,092000,32136565,4945,4940,4945,4940,878
|
|
20231102,091900,27798865,4935,4930,4935,4910,378
|
|
20231102,091800,25935200,4930,4920,4930,4920,841
|
|
20231102,091700,21795020,4915,4910,4915,4910,285
|
|
20231102,091600,20394730,4910,4910,4910,4910,278
|
|
20231102,091500,19029750,4910,4910,4910,4910,7
|
|
20231102,091400,18995380,4910,4920,4920,4910,421
|
|
20231102,091300,16928120,4920,4920,4920,4915,24
|
|
20231102,091200,16810090,4915,4920,4920,4915,192
|
|
20231102,091100,15866375,4920,4915,4925,4915,287
|
|
20231102,091000,14453290,4910,4910,4915,4910,526
|
|
20231102,090900,11870595,4910,4900,4910,4900,45
|
|
20231102,090800,11649970,4900,4900,4900,4900,7
|
|
20231102,090700,11615670,4900,4885,4900,4870,96
|
|
20231102,090600,11147785,4880,4885,4885,4880,11
|
|
20231102,090500,11094070,4885,4915,4915,4885,1027
|
|
20231102,090400,6046520,4920,4900,4920,4900,312
|
|
20231102,090300,4514795,4865,4890,4900,4865,321
|
|
20231102,090200,2951705,4890,4890,4890,4890,7
|
|
20231102,090100,2917475,4900,4900,4905,4900,519
|
|
20231102,090000,372745,4900,4905,4905,4900,76
|