640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,193600,1579316925,3905,3905,3905,3905,0
|
|
20231102,193500,1579316925,3905,3905,3905,3905,0
|
|
20231102,193400,1579316925,3905,3905,3905,3905,0
|
|
20231102,193300,1579316925,3905,3905,3905,3905,0
|
|
20231102,193200,1579316925,3905,3905,3905,3905,0
|
|
20231102,193100,1579316925,3905,3905,3905,3905,0
|
|
20231102,193000,1579316925,3905,3905,3905,3905,0
|
|
20231102,192900,1579316925,3905,3905,3905,3905,0
|
|
20231102,192800,1579316925,3905,3905,3905,3905,0
|
|
20231102,192700,1579316925,3905,3905,3905,3905,0
|
|
20231102,192600,1579316925,3905,3905,3905,3905,0
|
|
20231102,192500,1579316925,3905,3905,3905,3905,0
|
|
20231102,192400,1579316925,3905,3905,3905,3905,0
|
|
20231102,192300,1579316925,3905,3905,3905,3905,0
|
|
20231102,192200,1579316925,3905,3905,3905,3905,0
|
|
20231102,192100,1579316925,3905,3905,3905,3905,0
|
|
20231102,192000,1579316925,3905,3905,3905,3905,0
|
|
20231102,191900,1579316925,3905,3905,3905,3905,0
|
|
20231102,191800,1579316925,3905,3905,3905,3905,0
|
|
20231102,191700,1579316925,3905,3905,3905,3905,0
|
|
20231102,191600,1579316925,3905,3905,3905,3905,0
|
|
20231102,191500,1579316925,3905,3905,3905,3905,0
|
|
20231102,191400,1579316925,3905,3905,3905,3905,0
|
|
20231102,191300,1579316925,3905,3905,3905,3905,0
|
|
20231102,191200,1579316925,3905,3905,3905,3905,0
|
|
20231102,191100,1579316925,3905,3905,3905,3905,0
|
|
20231102,191000,1579316925,3905,3905,3905,3905,0
|
|
20231102,190900,1579316925,3905,3905,3905,3905,0
|
|
20231102,190800,1579316925,3905,3905,3905,3905,0
|
|
20231102,190700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,190600,1579316925,3905,3905,3905,3905,0
|
|
20231102,190500,1579316925,3905,3905,3905,3905,0
|
|
20231102,190400,1579316925,3905,3905,3905,3905,0
|
|
20231102,190300,1579316925,3905,3905,3905,3905,0
|
|
20231102,190200,1579316925,3905,3905,3905,3905,0
|
|
20231102,190100,1579316925,3905,3905,3905,3905,0
|
|
20231102,190000,1579316925,3905,3905,3905,3905,0
|
|
20231102,185900,1579316925,3905,3905,3905,3905,0
|
|
20231102,185800,1579316925,3905,3905,3905,3905,0
|
|
20231102,185700,1579316925,3905,3905,3905,3905,0
|
|
20231102,185600,1579316925,3905,3905,3905,3905,0
|
|
20231102,185500,1579316925,3905,3905,3905,3905,0
|
|
20231102,185400,1579316925,3905,3905,3905,3905,0
|
|
20231102,185300,1579316925,3905,3905,3905,3905,0
|
|
20231102,185200,1579316925,3905,3905,3905,3905,0
|
|
20231102,185100,1579316925,3905,3905,3905,3905,0
|
|
20231102,185000,1579316925,3905,3905,3905,3905,0
|
|
20231102,184900,1579316925,3905,3905,3905,3905,0
|
|
20231102,184800,1579316925,3905,3905,3905,3905,0
|
|
20231102,184700,1579316925,3905,3905,3905,3905,0
|
|
20231102,184600,1579316925,3905,3905,3905,3905,0
|
|
20231102,184500,1579316925,3905,3905,3905,3905,0
|
|
20231102,184400,1579316925,3905,3905,3905,3905,0
|
|
20231102,184300,1579316925,3905,3905,3905,3905,0
|
|
20231102,184200,1579316925,3905,3905,3905,3905,0
|
|
20231102,184100,1579316925,3905,3905,3905,3905,0
|
|
20231102,184000,1579316925,3905,3905,3905,3905,0
|
|
20231102,183900,1579316925,3905,3905,3905,3905,0
|
|
20231102,183800,1579316925,3905,3905,3905,3905,0
|
|
20231102,183700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,183600,1579316925,3905,3905,3905,3905,0
|
|
20231102,183500,1579316925,3905,3905,3905,3905,0
|
|
20231102,183400,1579316925,3905,3905,3905,3905,0
|
|
20231102,183300,1579316925,3905,3905,3905,3905,0
|
|
20231102,183200,1579316925,3905,3905,3905,3905,0
|
|
20231102,183100,1579316925,3905,3905,3905,3905,0
|
|
20231102,183000,1579316925,3905,3905,3905,3905,0
|
|
20231102,182900,1579316925,3905,3905,3905,3905,0
|
|
20231102,182800,1579316925,3905,3905,3905,3905,0
|
|
20231102,182700,1579316925,3905,3905,3905,3905,0
|
|
20231102,182600,1579316925,3905,3905,3905,3905,0
|
|
20231102,182500,1579316925,3905,3905,3905,3905,0
|
|
20231102,182400,1579316925,3905,3905,3905,3905,0
|
|
20231102,182300,1579316925,3905,3905,3905,3905,0
|
|
20231102,182200,1579316925,3905,3905,3905,3905,0
|
|
20231102,182100,1579316925,3905,3905,3905,3905,0
|
|
20231102,182000,1579316925,3905,3905,3905,3905,0
|
|
20231102,181900,1579316925,3905,3905,3905,3905,0
|
|
20231102,181800,1579316925,3905,3905,3905,3905,0
|
|
20231102,181700,1579316925,3905,3905,3905,3905,0
|
|
20231102,181600,1579316925,3905,3905,3905,3905,0
|
|
20231102,181500,1579316925,3905,3905,3905,3905,0
|
|
20231102,181400,1579316925,3905,3905,3905,3905,0
|
|
20231102,181300,1579316925,3905,3905,3905,3905,0
|
|
20231102,181200,1579316925,3905,3905,3905,3905,0
|
|
20231102,181100,1579316925,3905,3905,3905,3905,0
|
|
20231102,181000,1579316925,3905,3905,3905,3905,0
|
|
20231102,180900,1579316925,3905,3905,3905,3905,0
|
|
20231102,180800,1579316925,3905,3905,3905,3905,0
|
|
20231102,180700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,180600,1579316925,3905,3905,3905,3905,0
|
|
20231102,180500,1579316925,3905,3905,3905,3905,0
|
|
20231102,180400,1579316925,3905,3905,3905,3905,0
|
|
20231102,180300,1579316925,3905,3905,3905,3905,0
|
|
20231102,180200,1579316925,3905,3905,3905,3905,0
|
|
20231102,180100,1579316925,3905,3905,3905,3905,0
|
|
20231102,180000,1579316925,3905,3905,3905,3905,0
|
|
20231102,175900,1579316925,3905,3905,3905,3905,0
|
|
20231102,175800,1579316925,3905,3905,3905,3905,0
|
|
20231102,175700,1579316925,3905,3905,3905,3905,0
|
|
20231102,175600,1579316925,3905,3905,3905,3905,0
|
|
20231102,175500,1579316925,3905,3905,3905,3905,0
|
|
20231102,175400,1579316925,3905,3905,3905,3905,0
|
|
20231102,175300,1579316925,3905,3905,3905,3905,0
|
|
20231102,175200,1579316925,3905,3905,3905,3905,0
|
|
20231102,175100,1579316925,3905,3905,3905,3905,0
|
|
20231102,175000,1579316925,3905,3905,3905,3905,0
|
|
20231102,174900,1579316925,3905,3905,3905,3905,0
|
|
20231102,174800,1579316925,3905,3905,3905,3905,0
|
|
20231102,174700,1579316925,3905,3905,3905,3905,0
|
|
20231102,174600,1579316925,3905,3905,3905,3905,0
|
|
20231102,174500,1579316925,3905,3905,3905,3905,0
|
|
20231102,174400,1579316925,3905,3905,3905,3905,0
|
|
20231102,174300,1579316925,3905,3905,3905,3905,0
|
|
20231102,174200,1579316925,3905,3905,3905,3905,0
|
|
20231102,174100,1579316925,3905,3905,3905,3905,0
|
|
20231102,174000,1579316925,3905,3905,3905,3905,0
|
|
20231102,173900,1579316925,3905,3905,3905,3905,0
|
|
20231102,173800,1579316925,3905,3905,3905,3905,0
|
|
20231102,173700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,173600,1579316925,3905,3905,3905,3905,0
|
|
20231102,173500,1579316925,3905,3905,3905,3905,0
|
|
20231102,173400,1579316925,3905,3905,3905,3905,0
|
|
20231102,173300,1579316925,3905,3905,3905,3905,0
|
|
20231102,173200,1579316925,3905,3905,3905,3905,0
|
|
20231102,173100,1579316925,3905,3905,3905,3905,0
|
|
20231102,173000,1579316925,3905,3905,3905,3905,0
|
|
20231102,172900,1579316925,3905,3905,3905,3905,0
|
|
20231102,172800,1579316925,3905,3905,3905,3905,0
|
|
20231102,172700,1579316925,3905,3905,3905,3905,0
|
|
20231102,172600,1579316925,3905,3905,3905,3905,0
|
|
20231102,172500,1579316925,3905,3905,3905,3905,0
|
|
20231102,172400,1579316925,3905,3905,3905,3905,0
|
|
20231102,172300,1579316925,3905,3905,3905,3905,0
|
|
20231102,172200,1579316925,3905,3905,3905,3905,0
|
|
20231102,172100,1579316925,3905,3905,3905,3905,0
|
|
20231102,172000,1579316925,3905,3905,3905,3905,0
|
|
20231102,171900,1579316925,3905,3905,3905,3905,0
|
|
20231102,171800,1579316925,3905,3905,3905,3905,0
|
|
20231102,171700,1579316925,3905,3905,3905,3905,0
|
|
20231102,171600,1579316925,3905,3905,3905,3905,0
|
|
20231102,171500,1579316925,3905,3905,3905,3905,0
|
|
20231102,171400,1579316925,3905,3905,3905,3905,0
|
|
20231102,171300,1579316925,3905,3905,3905,3905,0
|
|
20231102,171200,1579316925,3905,3905,3905,3905,0
|
|
20231102,171100,1579316925,3905,3905,3905,3905,0
|
|
20231102,171000,1579316925,3905,3905,3905,3905,0
|
|
20231102,170900,1579316925,3905,3905,3905,3905,0
|
|
20231102,170800,1579316925,3905,3905,3905,3905,0
|
|
20231102,170700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,170600,1579316925,3905,3905,3905,3905,0
|
|
20231102,170500,1579316925,3905,3905,3905,3905,0
|
|
20231102,170400,1579316925,3905,3905,3905,3905,0
|
|
20231102,170300,1579316925,3905,3905,3905,3905,0
|
|
20231102,170200,1579316925,3905,3905,3905,3905,0
|
|
20231102,170100,1579316925,3905,3905,3905,3905,0
|
|
20231102,170000,1579316925,3905,3905,3905,3905,0
|
|
20231102,165900,1579316925,3905,3905,3905,3905,0
|
|
20231102,165800,1579316925,3905,3905,3905,3905,0
|
|
20231102,165700,1579316925,3905,3905,3905,3905,0
|
|
20231102,165600,1579316925,3905,3905,3905,3905,0
|
|
20231102,165500,1579316925,3905,3905,3905,3905,0
|
|
20231102,165400,1579316925,3905,3905,3905,3905,0
|
|
20231102,165300,1579316925,3905,3905,3905,3905,0
|
|
20231102,165200,1579316925,3905,3905,3905,3905,0
|
|
20231102,165100,1579316925,3905,3905,3905,3905,0
|
|
20231102,165000,1579316925,3905,3905,3905,3905,0
|
|
20231102,164900,1579316925,3905,3905,3905,3905,0
|
|
20231102,164800,1579316925,3905,3905,3905,3905,0
|
|
20231102,164700,1579316925,3905,3905,3905,3905,0
|
|
20231102,164600,1579316925,3905,3905,3905,3905,0
|
|
20231102,164500,1579316925,3905,3905,3905,3905,0
|
|
20231102,164400,1579316925,3905,3905,3905,3905,0
|
|
20231102,164300,1579316925,3905,3905,3905,3905,0
|
|
20231102,164200,1579316925,3905,3905,3905,3905,0
|
|
20231102,164100,1579316925,3905,3905,3905,3905,0
|
|
20231102,164000,1579316925,3905,3905,3905,3905,0
|
|
20231102,163900,1579316925,3905,3905,3905,3905,0
|
|
20231102,163800,1579316925,3905,3905,3905,3905,0
|
|
20231102,163700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,163600,1579316925,3905,3905,3905,3905,0
|
|
20231102,163500,1579316925,3905,3905,3905,3905,0
|
|
20231102,163400,1579316925,3905,3905,3905,3905,0
|
|
20231102,163300,1579316925,3905,3905,3905,3905,0
|
|
20231102,163200,1579316925,3905,3905,3905,3905,0
|
|
20231102,163100,1579316925,3905,3905,3905,3905,0
|
|
20231102,163000,1579316925,3905,3905,3905,3905,0
|
|
20231102,162900,1579316925,3905,3905,3905,3905,0
|
|
20231102,162800,1579316925,3905,3905,3905,3905,0
|
|
20231102,162700,1579316925,3905,3905,3905,3905,0
|
|
20231102,162600,1579316925,3905,3905,3905,3905,0
|
|
20231102,162500,1579316925,3905,3905,3905,3905,0
|
|
20231102,162400,1579316925,3905,3905,3905,3905,0
|
|
20231102,162300,1579316925,3905,3905,3905,3905,0
|
|
20231102,162200,1579316925,3905,3905,3905,3905,0
|
|
20231102,162100,1579316925,3905,3905,3905,3905,0
|
|
20231102,162000,1579316925,3905,3905,3905,3905,0
|
|
20231102,161900,1579316925,3905,3905,3905,3905,0
|
|
20231102,161800,1579316925,3905,3905,3905,3905,0
|
|
20231102,161700,1579316925,3905,3905,3905,3905,0
|
|
20231102,161600,1579316925,3905,3905,3905,3905,0
|
|
20231102,161500,1579316925,3905,3905,3905,3905,0
|
|
20231102,161400,1579316925,3905,3905,3905,3905,0
|
|
20231102,161300,1579316925,3905,3905,3905,3905,0
|
|
20231102,161200,1579316925,3905,3905,3905,3905,0
|
|
20231102,161100,1579316925,3905,3905,3905,3905,0
|
|
20231102,161000,1579316925,3905,3905,3905,3905,0
|
|
20231102,160900,1579316925,3905,3905,3905,3905,0
|
|
20231102,160800,1579316925,3905,3905,3905,3905,0
|
|
20231102,160700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,160600,1579316925,3905,3905,3905,3905,0
|
|
20231102,160500,1579316925,3905,3905,3905,3905,0
|
|
20231102,160400,1579316925,3905,3905,3905,3905,0
|
|
20231102,160300,1579316925,3905,3905,3905,3905,0
|
|
20231102,160200,1579316925,3905,3905,3905,3905,0
|
|
20231102,160100,1579316925,3905,3905,3905,3905,0
|
|
20231102,160000,1579316925,3905,3905,3905,3905,0
|
|
20231102,155900,1579316925,3905,3905,3905,3905,0
|
|
20231102,155800,1579316925,3905,3905,3905,3905,0
|
|
20231102,155700,1579316925,3905,3905,3905,3905,0
|
|
20231102,155600,1579316925,3905,3905,3905,3905,0
|
|
20231102,155500,1579316925,3905,3905,3905,3905,0
|
|
20231102,155400,1579316925,3905,3905,3905,3905,0
|
|
20231102,155300,1579316925,3905,3905,3905,3905,0
|
|
20231102,155200,1579316925,3905,3905,3905,3905,0
|
|
20231102,155100,1579316925,3905,3905,3905,3905,0
|
|
20231102,155000,1579316925,3905,3905,3905,3905,0
|
|
20231102,154900,1579316925,3905,3905,3905,3905,0
|
|
20231102,154800,1579316925,3905,3905,3905,3905,0
|
|
20231102,154700,1579316925,3905,3905,3905,3905,0
|
|
20231102,154600,1579316925,3905,3905,3905,3905,0
|
|
20231102,154500,1579316925,3905,3905,3905,3905,0
|
|
20231102,154400,1579316925,3905,3905,3905,3905,0
|
|
20231102,154300,1579316925,3905,3905,3905,3905,0
|
|
20231102,154200,1579316925,3905,3905,3905,3905,0
|
|
20231102,154100,1579316925,3905,3905,3905,3905,0
|
|
20231102,154000,1579316925,3905,3905,3905,3905,0
|
|
20231102,153900,1579316925,3905,3905,3905,3905,0
|
|
20231102,153800,1579316925,3905,3905,3905,3905,0
|
|
20231102,153700,1579316925,3905,3905,3905,3905,6705
|
|
20231102,153600,1579316925,3905,3905,3905,3905,0
|
|
20231102,153500,1579316925,3905,3905,3905,3905,0
|
|
20231102,153400,1579316925,3905,3905,3905,3905,0
|
|
20231102,153300,1579316925,3905,3905,3905,3905,0
|
|
20231102,153200,1579316925,3905,3905,3905,3905,0
|
|
20231102,153100,1579316925,3905,3905,3905,3905,0
|
|
20231102,153000,1579316925,3905,3905,3905,3905,6705
|
|
20231102,152900,1553133900,3910,3910,3910,3910,0
|
|
20231102,152800,1553133900,3910,3910,3910,3910,0
|
|
20231102,152700,1553133900,3910,3910,3910,3910,0
|
|
20231102,152600,1553133900,3910,3910,3910,3910,0
|
|
20231102,152500,1553133900,3910,3910,3910,3910,0
|
|
20231102,152400,1553133900,3910,3910,3910,3910,0
|
|
20231102,152300,1553133900,3910,3910,3910,3910,0
|
|
20231102,152200,1553133900,3910,3910,3910,3910,0
|
|
20231102,152100,1553133900,3910,3910,3910,3910,0
|
|
20231102,152000,1553133900,3910,3910,3910,3910,0
|
|
20231102,151900,1553133900,3910,3895,3910,3895,2457
|
|
20231102,151800,1543555915,3895,3895,3895,3895,41
|
|
20231102,151700,1543396220,3890,3900,3900,3890,1841
|
|
20231102,151600,1536228795,3905,3905,3905,3905,0
|
|
20231102,151500,1536228795,3905,3900,3905,3900,2369
|
|
20231102,151400,1526989690,3910,3905,3910,3905,292
|
|
20231102,151300,1525849200,3905,3905,3905,3905,458
|
|
20231102,151200,1524060710,3905,3905,3905,3905,92
|
|
20231102,151100,1523701450,3905,3905,3905,3905,500
|
|
20231102,151000,1521748950,3905,3900,3905,3900,101
|
|
20231102,150900,1521355045,3900,3900,3900,3900,352
|
|
20231102,150800,1519982245,3900,3900,3900,3900,0
|
|
20231102,150700,1519982245,3900,3895,3900,3895,107
|
|
20231102,150600,1519565200,3900,3900,3900,3900,0
|
|
20231102,150500,1519565200,3900,3900,3900,3895,347
|
|
20231102,150400,1518211905,3900,3900,3900,3900,100
|
|
20231102,150300,1517821905,3895,3895,3895,3895,0
|
|
20231102,150200,1517821905,3895,3900,3900,3895,193
|
|
20231102,150100,1517069410,3900,3900,3900,3900,346
|
|
20231102,150000,1515720010,3895,3900,3900,3895,690
|
|
20231102,145900,1513031510,3900,3895,3900,3890,288
|
|
20231102,145800,1511909840,3890,3890,3900,3890,1347
|
|
20231102,145700,1506666560,3890,3900,3900,3890,1666
|
|
20231102,145600,1500183200,3900,3900,3900,3900,0
|
|
20231102,145500,1500183200,3900,3900,3900,3900,1
|
|
20231102,145400,1500179300,3900,3900,3900,3900,345
|
|
20231102,145300,1498833800,3900,3900,3900,3900,0
|
|
20231102,145200,1498833800,3900,3900,3900,3900,0
|
|
20231102,145100,1498833800,3900,3900,3900,3900,0
|
|
20231102,145000,1498833800,3900,3900,3900,3900,345
|
|
20231102,144900,1497488300,3895,3895,3895,3895,0
|
|
20231102,144800,1497488300,3895,3895,3895,3895,1
|
|
20231102,144700,1497484405,3900,3900,3900,3900,0
|
|
20231102,144600,1497484405,3900,3900,3900,3900,346
|
|
20231102,144500,1496135005,3895,3895,3895,3895,2007
|
|
20231102,144400,1488317740,3895,3910,3910,3890,8484
|
|
20231102,144300,1455242555,3915,3910,3915,3910,1176
|
|
20231102,144200,1450643760,3915,3915,3915,3910,547
|
|
20231102,144100,1448502260,3910,3915,3915,3910,32
|
|
20231102,144000,1448377120,3915,3915,3915,3915,20
|
|
20231102,143900,1448298820,3915,3915,3915,3915,1005
|
|
20231102,143800,1444364245,3915,3910,3915,3910,36
|
|
20231102,143700,1444223310,3910,3910,3910,3910,0
|
|
20231102,143600,1444223310,3910,3915,3915,3910,1958
|
|
20231102,143500,1436567525,3915,3915,3915,3915,345
|
|
20231102,143400,1435216850,3915,3915,3915,3915,0
|
|
20231102,143300,1435216850,3915,3915,3915,3915,0
|
|
20231102,143200,1435216850,3915,3915,3915,3915,0
|
|
20231102,143100,1435216850,3915,3910,3915,3910,422
|
|
20231102,143000,1433565100,3910,3910,3910,3910,95
|
|
20231102,142900,1433193650,3910,3910,3910,3910,0
|
|
20231102,142800,1433193650,3910,3910,3910,3910,3
|
|
20231102,142700,1433181920,3910,3910,3910,3910,446
|
|
20231102,142600,1431438060,3910,3910,3910,3910,177
|
|
20231102,142500,1430745990,3910,3910,3910,3910,28
|
|
20231102,142400,1430636510,3910,3910,3910,3910,27
|
|
20231102,142300,1430530940,3910,3910,3910,3910,374
|
|
20231102,142200,1429068600,3910,3910,3910,3910,27
|
|
20231102,142100,1428963030,3910,3910,3910,3910,28
|
|
20231102,142000,1428853550,3910,3910,3910,3910,372
|
|
20231102,141900,1427399030,3910,3915,3915,3910,149
|
|
20231102,141800,1426816375,3915,3915,3915,3915,28
|
|
20231102,141700,1426706755,3915,3915,3915,3915,27
|
|
20231102,141600,1426601050,3915,3910,3915,3910,674
|
|
20231102,141500,1423965485,3910,3910,3910,3910,327
|
|
20231102,141400,1422686915,3910,3910,3910,3910,28
|
|
20231102,141300,1422577435,3910,3910,3910,3910,116
|
|
20231102,141200,1422123875,3910,3910,3910,3910,276
|
|
20231102,141100,1421044715,3905,3905,3905,3905,1
|
|
20231102,141000,1421040810,3905,3905,3905,3905,1756
|
|
20231102,140900,1414183630,3905,3905,3905,3905,215
|
|
20231102,140800,1413344055,3905,3905,3905,3905,192
|
|
20231102,140700,1412594295,3900,3900,3900,3900,0
|
|
20231102,140600,1412594295,3900,3900,3900,3900,971
|
|
20231102,140500,1408807395,3900,3900,3900,3900,372
|
|
20231102,140400,1407356595,3900,3900,3900,3900,43
|
|
20231102,140300,1407188895,3900,3905,3905,3900,1136
|
|
20231102,140200,1402758430,3905,3905,3905,3905,28
|
|
20231102,140100,1402649090,3905,3905,3905,3905,375
|
|
20231102,140000,1401184715,3905,3905,3905,3905,1
|
|
20231102,135900,1401180810,3900,3900,3900,3900,150
|
|
20231102,135800,1400595810,3900,3905,3905,3900,1261
|
|
20231102,135700,1395675955,3905,3905,3905,3905,17
|
|
20231102,135600,1395609570,3905,3905,3905,3905,0
|
|
20231102,135500,1395609570,3905,3905,3905,3905,0
|
|
20231102,135400,1395609570,3905,3905,3905,3905,0
|
|
20231102,135300,1395609570,3905,3905,3905,3905,345
|
|
20231102,135200,1394262345,3905,3905,3905,3905,0
|
|
20231102,135100,1394262345,3905,3905,3905,3905,0
|
|
20231102,135000,1394262345,3905,3905,3905,3905,343
|
|
20231102,134900,1392922930,3900,3900,3900,3900,64
|
|
20231102,134800,1392673330,3900,3900,3900,3900,200
|
|
20231102,134700,1391893330,3900,3900,3900,3900,100
|
|
20231102,134600,1391503330,3900,3900,3900,3900,237
|
|
20231102,134500,1390579030,3900,3900,3900,3900,12
|
|
20231102,134400,1390532230,3900,3900,3900,3900,0
|
|
20231102,134300,1390532230,3900,3900,3900,3900,822
|
|
20231102,134200,1387326430,3910,3905,3910,3900,595
|
|
20231102,134100,1385002260,3905,3905,3905,3905,1285
|
|
20231102,134000,1379984335,3915,3915,3915,3915,0
|
|
20231102,133900,1379984335,3915,3915,3915,3915,6
|
|
20231102,133800,1379960845,3915,3905,3915,3905,1345
|
|
20231102,133700,1374705170,3910,3915,3915,3910,1197
|
|
20231102,133600,1370023985,3920,3920,3920,3920,1000
|
|
20231102,133500,1366103985,3920,3920,3920,3920,0
|
|
20231102,133400,1366103985,3920,3920,3920,3920,345
|
|
20231102,133300,1364751585,3920,3920,3920,3920,0
|
|
20231102,133200,1364751585,3920,3920,3920,3920,97
|
|
20231102,133100,1364371345,3920,3910,3920,3910,5038
|
|
20231102,133000,1344635365,3910,3910,3910,3905,2024
|
|
20231102,132900,1336721665,3910,3905,3910,3905,5000
|
|
20231102,132800,1317171675,3900,3900,3900,3900,641
|
|
20231102,132700,1314671775,3895,3895,3895,3895,362
|
|
20231102,132600,1313261785,3890,3890,3890,3890,1164
|
|
20231102,132500,1308733825,3885,3885,3885,3885,100
|
|
20231102,132400,1308345325,3885,3885,3885,3885,10
|
|
20231102,132300,1308306475,3890,3890,3890,3890,349
|
|
20231102,132200,1306948865,3885,3885,3885,3885,2
|
|
20231102,132100,1306941095,3885,3885,3885,3885,0
|
|
20231102,132000,1306941095,3885,3885,3885,3885,0
|
|
20231102,131900,1306941095,3885,3885,3885,3885,345
|
|
20231102,131800,1305600770,3885,3885,3885,3885,0
|
|
20231102,131700,1305600770,3885,3885,3885,3885,0
|
|
20231102,131600,1305600770,3885,3885,3885,3885,331
|
|
20231102,131500,1304314835,3885,3880,3885,3880,895
|
|
20231102,131400,1300840510,3885,3885,3885,3885,3
|
|
20231102,131300,1300828855,3885,3885,3885,3885,1991
|
|
20231102,131200,1293093820,3890,3895,3895,3890,5122
|
|
20231102,131100,1273168740,3910,3895,3910,3895,451
|
|
20231102,131000,1271406905,3895,3910,3910,3895,733
|
|
20231102,130900,1268551620,3910,3910,3910,3910,703
|
|
20231102,130800,1265802890,3910,3910,3910,3905,1096
|
|
20231102,130700,1261517555,3905,3895,3905,3895,664
|
|
20231102,130600,1258927745,3895,3895,3895,3895,2
|
|
20231102,130500,1258919955,3895,3895,3895,3895,0
|
|
20231102,130400,1258919955,3895,3890,3895,3890,3
|
|
20231102,130300,1258908275,3895,3895,3895,3895,0
|
|
20231102,130200,1258908275,3895,3895,3895,3895,337
|
|
20231102,130100,1257595660,3905,3905,3905,3905,0
|
|
20231102,130000,1257595660,3905,3895,3905,3895,445
|
|
20231102,125900,1255858935,3895,3900,3900,3895,266
|
|
20231102,125800,1254822475,3910,3910,3910,3910,0
|
|
20231102,125700,1254822475,3910,3910,3910,3910,0
|
|
20231102,125600,1254822475,3910,3910,3910,3910,346
|
|
20231102,125500,1253469615,3900,3900,3900,3900,200
|
|
20231102,125400,1252689615,3905,3905,3905,3905,0
|
|
20231102,125300,1252689615,3905,3905,3905,3905,345
|
|
20231102,125200,1251342390,3900,3900,3900,3900,0
|
|
20231102,125100,1251342390,3900,3900,3900,3900,33
|
|
20231102,125000,1251213690,3905,3905,3905,3905,1042
|
|
20231102,124900,1247144680,3910,3910,3910,3910,345
|
|
20231102,124800,1245795730,3900,3900,3900,3900,0
|
|
20231102,124700,1245795730,3900,3910,3910,3900,501
|
|
20231102,124600,1243836830,3910,3910,3910,3910,0
|
|
20231102,124500,1243836830,3910,3910,3910,3910,345
|
|
20231102,124400,1242487880,3910,3905,3910,3905,321
|
|
20231102,124300,1241232780,3905,3905,3905,3905,330
|
|
20231102,124200,1239944130,3900,3900,3900,3900,0
|
|
20231102,124100,1239944130,3900,3900,3900,3900,346
|
|
20231102,124000,1238594730,3900,3900,3900,3900,0
|
|
20231102,123900,1238594730,3900,3900,3900,3900,0
|
|
20231102,123800,1238594730,3900,3905,3905,3900,448
|
|
20231102,123700,1236846015,3900,3900,3900,3900,336
|
|
20231102,123600,1235535615,3895,3895,3895,3895,0
|
|
20231102,123500,1235535615,3895,3895,3895,3895,0
|
|
20231102,123400,1235535615,3895,3895,3895,3895,51
|
|
20231102,123300,1235336970,3895,3895,3895,3895,21
|
|
20231102,123200,1235255175,3885,3895,3895,3885,160
|
|
20231102,123100,1234631985,3895,3895,3895,3895,4827
|
|
20231102,123000,1215830820,3890,3885,3890,3885,925
|
|
20231102,122900,1212237110,3880,3880,3880,3880,107
|
|
20231102,122800,1211821950,3880,3880,3880,3880,2
|
|
20231102,122700,1211814190,3880,3880,3880,3880,0
|
|
20231102,122600,1211814190,3880,3880,3880,3880,821
|
|
20231102,122500,1208628710,3875,3875,3875,3875,0
|
|
20231102,122400,1208628710,3875,3880,3880,3875,65
|
|
20231102,122300,1208376560,3880,3880,3880,3880,0
|
|
20231102,122200,1208376560,3880,3890,3890,3880,346
|
|
20231102,122100,1207034070,3870,3890,3890,3870,3046
|
|
20231102,122000,1195229700,3890,3890,3890,3890,0
|
|
20231102,121900,1195229700,3890,3890,3890,3890,0
|
|
20231102,121800,1195229700,3890,3890,3890,3890,345
|
|
20231102,121700,1193887650,3890,3890,3890,3890,0
|
|
20231102,121600,1193887650,3890,3890,3890,3890,0
|
|
20231102,121500,1193887650,3890,3890,3890,3890,345
|
|
20231102,121400,1192545600,3880,3880,3880,3880,50
|
|
20231102,121300,1192351600,3875,3875,3875,3875,1
|
|
20231102,121200,1192347725,3875,3880,3880,3875,400
|
|
20231102,121100,1190797630,3890,3885,3890,3885,382
|
|
20231102,121000,1189311830,3890,3890,3890,3890,15
|
|
20231102,120900,1189253480,3895,3895,3895,3895,0
|
|
20231102,120800,1189253480,3895,3895,3895,3895,0
|
|
20231102,120700,1189253480,3895,3885,3895,3885,577
|
|
20231102,120600,1187008135,3890,3890,3890,3890,86
|
|
20231102,120500,1186673595,3895,3895,3895,3895,15
|
|
20231102,120400,1186615170,3895,3895,3895,3895,0
|
|
20231102,120300,1186615170,3895,3895,3895,3895,384
|
|
20231102,120200,1185119490,3890,3895,3895,3890,183
|
|
20231102,120100,1184406710,3900,3900,3900,3900,0
|
|
20231102,120000,1184406710,3900,3900,3905,3900,573
|
|
20231102,115900,1182171940,3900,3900,3900,3900,9
|
|
20231102,115800,1182136840,3900,3905,3905,3900,111
|
|
20231102,115700,1181703620,3905,3900,3905,3900,36
|
|
20231102,115600,1181563095,3900,3895,3905,3895,445
|
|
20231102,115500,1179827285,3900,3900,3900,3900,14
|
|
20231102,115400,1179772685,3900,3895,3900,3895,82
|
|
20231102,115300,1179453140,3895,3895,3895,3895,46
|
|
20231102,115200,1179273970,3895,3890,3895,3890,561
|
|
20231102,115100,1177091370,3885,3890,3890,3885,132
|
|
20231102,115000,1176578390,3890,3890,3890,3890,70
|
|
20231102,114900,1176306090,3890,3890,3890,3890,104
|
|
20231102,114800,1175901530,3890,3880,3890,3880,155
|
|
20231102,114700,1175299335,3885,3890,3890,3880,401
|
|
20231102,114600,1173741510,3890,3890,3890,3890,146
|
|
20231102,114500,1173173570,3890,3880,3890,3880,1685
|
|
20231102,114400,1166634610,3880,3880,3880,3880,611
|
|
20231102,114300,1164263930,3880,3875,3880,3875,711
|
|
20231102,114200,1161507025,3875,3880,3885,3865,746
|
|
20231102,114100,1158616465,3885,3895,3895,3875,1505
|
|
20231102,114000,1152774970,3895,3900,3900,3890,417
|
|
20231102,113900,1151151200,3895,3900,3900,3895,398
|
|
20231102,113800,1149600800,3895,3905,3905,3895,377
|
|
20231102,113700,1148130125,3905,3905,3905,3905,1563
|
|
20231102,113600,1142026610,3905,3905,3905,3905,68
|
|
20231102,113500,1141761070,3905,3905,3905,3905,34
|
|
20231102,113400,1141628300,3905,3905,3905,3905,122
|
|
20231102,113300,1141151890,3905,3905,3905,3905,381
|
|
20231102,113200,1139664085,3905,3905,3905,3900,1499
|
|
20231102,113100,1133817490,3905,3910,3910,3900,654
|
|
20231102,113000,1131261405,3910,3910,3910,3910,85
|
|
20231102,112900,1130929055,3905,3910,3910,3905,2203
|
|
20231102,112800,1122320825,3910,3905,3910,3905,1330
|
|
20231102,112700,1117127025,3910,3920,3920,3910,1197
|
|
20231102,112600,1112446005,3920,3915,3920,3915,506
|
|
20231102,112500,1110462790,3915,3920,3920,3915,906
|
|
20231102,112400,1106915285,3920,3920,3920,3920,33
|
|
20231102,112300,1106785925,3915,3915,3915,3910,154
|
|
20231102,112200,1106183265,3915,3920,3920,3915,452
|
|
20231102,112100,1104411950,3920,3915,3920,3910,119
|
|
20231102,112000,1103945610,3920,3920,3920,3915,538
|
|
20231102,111900,1101836655,3920,3910,3920,3910,8762
|
|
20231102,111800,1067552520,3910,3905,3910,3905,2941
|
|
20231102,111700,1056064380,3905,3905,3905,3895,46
|
|
20231102,111600,1055885170,3905,3900,3910,3895,10008
|
|
20231102,111500,1016839985,3900,3895,3900,3895,1826
|
|
20231102,111400,1009720725,3895,3880,3895,3880,1695
|
|
20231102,111300,1003129555,3870,3895,3895,3870,3046
|
|
20231102,111200,991322580,3895,3890,3895,3890,227
|
|
20231102,111100,990439085,3890,3895,3895,3890,37
|
|
20231102,111000,990295005,3890,3885,3890,3885,244
|
|
20231102,110900,989346730,3885,3885,3885,3885,92
|
|
20231102,110800,988989310,3885,3885,3885,3885,5
|
|
20231102,110700,988969885,3880,3895,3895,3880,693
|
|
20231102,110600,986278885,3895,3895,3895,3895,377
|
|
20231102,110500,984810470,3895,3895,3895,3895,115
|
|
20231102,110400,984362545,3895,3895,3895,3895,132
|
|
20231102,110300,983848405,3895,3895,3895,3895,412
|
|
20231102,110200,982243665,3895,3895,3895,3890,73
|
|
20231102,110100,981959355,3895,3895,3895,3895,101
|
|
20231102,110000,981565960,3890,3895,3895,3890,82
|
|
20231102,105900,981246780,3895,3890,3895,3890,343
|
|
20231102,105800,979912135,3890,3885,3890,3885,1632
|
|
20231102,105700,973564845,3885,3885,3885,3880,115
|
|
20231102,105600,973118575,3890,3890,3890,3890,98
|
|
20231102,105500,972737355,3890,3890,3890,3890,385
|
|
20231102,105400,971239705,3890,3890,3890,3890,66
|
|
20231102,105300,970982965,3890,3885,3890,3885,2674
|
|
20231102,105200,960588735,3885,3880,3885,3880,1539
|
|
20231102,105100,954616410,3880,3880,3880,3875,454
|
|
20231102,105000,952855260,3875,3870,3875,3865,2622
|
|
20231102,104900,942706865,3855,3885,3885,3855,1460
|
|
20231102,104800,937064460,3885,3880,3885,3880,272
|
|
20231102,104700,936008905,3870,3885,3885,3870,935
|
|
20231102,104600,932385745,3870,3895,3895,3870,2333
|
|
20231102,104500,923330055,3895,3895,3895,3895,70
|
|
20231102,104400,923057405,3895,3895,3895,3895,372
|
|
20231102,104300,921608465,3895,3890,3895,3890,3060
|
|
20231102,104200,909704935,3890,3890,3890,3890,34
|
|
20231102,104100,909572675,3890,3890,3890,3890,99
|
|
20231102,104000,909187565,3890,3895,3895,3890,357
|
|
20231102,103900,907797100,3895,3890,3895,3890,98
|
|
20231102,103800,907415410,3890,3890,3895,3890,102
|
|
20231102,103700,907018605,3885,3890,3890,3885,33
|
|
20231102,103600,906890240,3890,3890,3890,3890,696
|
|
20231102,103500,904182800,3885,3880,3885,3875,456
|
|
20231102,103400,902412435,3880,3880,3880,3875,107
|
|
20231102,103300,901997285,3880,3875,3880,3875,1142
|
|
20231102,103200,897566335,3880,3870,3880,3870,3222
|
|
20231102,103100,885076195,3870,3870,3870,3870,5
|
|
20231102,103000,885056845,3870,3860,3870,3860,97
|
|
20231102,102900,884681640,3870,3875,3875,3870,913
|
|
20231102,102800,881146605,3870,3870,3870,3870,501
|
|
20231102,102700,879207735,3870,3870,3870,3870,20
|
|
20231102,102600,879130335,3870,3875,3875,3870,60
|
|
20231102,102500,878897885,3875,3875,3875,3875,345
|
|
20231102,102400,877561010,3870,3875,3875,3870,6
|
|
20231102,102300,877537765,3875,3880,3880,3875,680
|
|
20231102,102200,874902510,3875,3875,3875,3875,0
|
|
20231102,102100,874902510,3875,3875,3890,3875,8837
|
|
20231102,102000,840607995,3875,3875,3875,3875,2058
|
|
20231102,101900,832633245,3860,3870,3870,3860,52
|
|
20231102,101800,832432385,3870,3865,3870,3865,314
|
|
20231102,101700,831217235,3865,3860,3865,3860,22
|
|
20231102,101600,831132230,3860,3860,3860,3860,1741
|
|
20231102,101500,824411970,3860,3880,3880,3860,4362
|
|
20231102,101400,807544675,3890,3890,3890,3890,0
|
|
20231102,101300,807544675,3890,3890,3890,3885,846
|
|
20231102,101200,804253740,3890,3895,3895,3880,407
|
|
20231102,101100,802669730,3895,3890,3895,3890,2078
|
|
20231102,101000,794579420,3885,3880,3885,3880,2711
|
|
20231102,100900,784050905,3885,3880,3885,3880,992
|
|
20231102,100800,780200360,3875,3880,3880,3870,20039
|
|
20231102,100700,702645560,3880,3885,3885,3880,475
|
|
20231102,100600,700800970,3880,3880,3880,3880,151
|
|
20231102,100500,700215090,3880,3870,3880,3870,796
|
|
20231102,100400,697126640,3865,3885,3885,3865,3971
|
|
20231102,100300,681745945,3890,3890,3890,3890,340
|
|
20231102,100200,680423345,3895,3890,3895,3890,357
|
|
20231102,100100,679032865,3890,3890,3895,3890,8
|
|
20231102,100000,679001740,3885,3885,3885,3885,1
|
|
20231102,095900,678997855,3905,3895,3905,3895,877
|
|
20231102,095800,675576925,3905,3900,3905,3895,5473
|
|
20231102,095700,654230555,3900,3880,3900,3870,14772
|
|
20231102,095600,596776815,3880,3880,3885,3880,348
|
|
20231102,095500,595424905,3880,3870,3880,3870,1403
|
|
20231102,095400,589984085,3870,3870,3870,3870,597
|
|
20231102,095300,587673695,3875,3875,3875,3875,5
|
|
20231102,095200,587654320,3875,3875,3875,3875,2
|
|
20231102,095100,587646570,3880,3870,3880,3870,12653
|
|
20231102,095000,538622245,3860,3860,3860,3860,956
|
|
20231102,094900,534932085,3845,3845,3845,3845,274
|
|
20231102,094800,533878555,3845,3845,3845,3840,3505
|
|
20231102,094700,520407750,3860,3860,3860,3850,1358
|
|
20231102,094600,515166000,3870,3865,3870,3865,969
|
|
20231102,094500,511416110,3865,3850,3865,3850,529
|
|
20231102,094400,509372750,3855,3865,3865,3855,4304
|
|
20231102,094300,492768790,3860,3860,3860,3860,1264
|
|
20231102,094200,487889750,3870,3850,3880,3850,10252
|
|
20231102,094100,448192595,3850,3850,3870,3850,3245
|
|
20231102,094000,435684515,3850,3850,3850,3850,1
|
|
20231102,093900,435680665,3845,3845,3850,3835,3538
|
|
20231102,093800,422108460,3840,3860,3860,3840,900
|
|
20231102,093700,418647020,3870,3855,3880,3850,26392
|
|
20231102,093600,316471165,3860,3840,3860,3840,14572
|
|
20231102,093500,260408905,3840,3830,3840,3820,3249
|
|
20231102,093400,247956965,3825,3825,3830,3815,1829
|
|
20231102,093300,240963415,3815,3820,3830,3815,1690
|
|
20231102,093200,234511650,3835,3830,3835,3820,1777
|
|
20231102,093100,227703225,3820,3815,3830,3815,1715
|
|
20231102,093000,221147375,3800,3800,3800,3800,210
|
|
20231102,092900,220349375,3810,3795,3810,3795,807
|
|
20231102,092800,217277810,3795,3800,3810,3795,595
|
|
20231102,092700,215013610,3795,3805,3805,3795,166
|
|
20231102,092600,214383060,3795,3805,3805,3795,2508
|
|
20231102,092500,204864860,3805,3805,3805,3805,100
|
|
20231102,092400,204484360,3805,3810,3810,3805,443
|
|
20231102,092300,202797635,3815,3815,3815,3815,0
|
|
20231102,092200,202797635,3815,3815,3815,3810,127
|
|
20231102,092100,202313735,3800,3800,3800,3800,100
|
|
20231102,092000,201933735,3815,3810,3815,3810,1121
|
|
20231102,091900,197660995,3810,3810,3810,3810,30
|
|
20231102,091800,197546695,3810,3800,3810,3800,8037
|
|
20231102,091700,167002020,3800,3805,3805,3790,3709
|
|
20231102,091600,152926095,3800,3800,3815,3795,4426
|
|
20231102,091500,136089080,3795,3795,3800,3775,10444
|
|
20231102,091400,96544665,3805,3795,3805,3785,233
|
|
20231102,091300,95660280,3790,3810,3810,3790,904
|
|
20231102,091200,92224175,3810,3810,3810,3810,515
|
|
20231102,091100,90262025,3810,3815,3830,3805,1828
|
|
20231102,091000,83298125,3830,3805,3850,3805,12010
|
|
20231102,090900,37166645,3805,3795,3805,3795,2385
|
|
20231102,090800,28103850,3790,3790,3790,3790,793
|
|
20231102,090700,25098380,3790,3795,3795,3790,1957
|
|
20231102,090600,17671680,3795,3795,3795,3795,702
|
|
20231102,090500,15007590,3790,3785,3790,3785,565
|
|
20231102,090400,12866455,3780,3765,3790,3765,1645
|
|
20231102,090300,6649140,3765,3750,3765,3750,442
|
|
20231102,090200,4987920,3765,3765,3765,3765,0
|
|
20231102,090100,4987920,3765,3760,3765,3760,365
|
|
20231102,090000,3613790,3760,3725,3760,3725,969
|