644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,194000,1703416705,2610,2610,2610,2610,0
|
|
20231103,193900,1703416705,2610,2610,2610,2610,0
|
|
20231103,193800,1703416705,2610,2610,2610,2610,0
|
|
20231103,193700,1703416705,2610,2610,2610,2610,0
|
|
20231103,193600,1703416705,2610,2610,2610,2610,0
|
|
20231103,193500,1703416705,2610,2610,2610,2610,0
|
|
20231103,193400,1703416705,2610,2610,2610,2610,0
|
|
20231103,193300,1703416705,2610,2610,2610,2610,0
|
|
20231103,193200,1703416705,2610,2610,2610,2610,0
|
|
20231103,193100,1703416705,2610,2610,2610,2610,0
|
|
20231103,193000,1703416705,2610,2610,2610,2610,0
|
|
20231103,192900,1703416705,2610,2610,2610,2610,0
|
|
20231103,192800,1703416705,2610,2610,2610,2610,0
|
|
20231103,192700,1703416705,2610,2610,2610,2610,0
|
|
20231103,192600,1703416705,2610,2610,2610,2610,0
|
|
20231103,192500,1703416705,2610,2610,2610,2610,0
|
|
20231103,192400,1703416705,2610,2610,2610,2610,0
|
|
20231103,192300,1703416705,2610,2610,2610,2610,0
|
|
20231103,192200,1703416705,2610,2610,2610,2610,0
|
|
20231103,192100,1703416705,2610,2610,2610,2610,0
|
|
20231103,192000,1703416705,2610,2610,2610,2610,0
|
|
20231103,191900,1703416705,2610,2610,2610,2610,0
|
|
20231103,191800,1703416705,2610,2610,2610,2610,0
|
|
20231103,191700,1703416705,2610,2610,2610,2610,0
|
|
20231103,191600,1703416705,2610,2610,2610,2610,0
|
|
20231103,191500,1703416705,2610,2610,2610,2610,0
|
|
20231103,191400,1703416705,2610,2610,2610,2610,0
|
|
20231103,191300,1703416705,2610,2610,2610,2610,0
|
|
20231103,191200,1703416705,2610,2610,2610,2610,0
|
|
20231103,191100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,191000,1703416705,2610,2610,2610,2610,0
|
|
20231103,190900,1703416705,2610,2610,2610,2610,0
|
|
20231103,190800,1703416705,2610,2610,2610,2610,0
|
|
20231103,190700,1703416705,2610,2610,2610,2610,0
|
|
20231103,190600,1703416705,2610,2610,2610,2610,0
|
|
20231103,190500,1703416705,2610,2610,2610,2610,0
|
|
20231103,190400,1703416705,2610,2610,2610,2610,0
|
|
20231103,190300,1703416705,2610,2610,2610,2610,0
|
|
20231103,190200,1703416705,2610,2610,2610,2610,0
|
|
20231103,190100,1703416705,2610,2610,2610,2610,0
|
|
20231103,190000,1703416705,2610,2610,2610,2610,0
|
|
20231103,185900,1703416705,2610,2610,2610,2610,0
|
|
20231103,185800,1703416705,2610,2610,2610,2610,0
|
|
20231103,185700,1703416705,2610,2610,2610,2610,0
|
|
20231103,185600,1703416705,2610,2610,2610,2610,0
|
|
20231103,185500,1703416705,2610,2610,2610,2610,0
|
|
20231103,185400,1703416705,2610,2610,2610,2610,0
|
|
20231103,185300,1703416705,2610,2610,2610,2610,0
|
|
20231103,185200,1703416705,2610,2610,2610,2610,0
|
|
20231103,185100,1703416705,2610,2610,2610,2610,0
|
|
20231103,185000,1703416705,2610,2610,2610,2610,0
|
|
20231103,184900,1703416705,2610,2610,2610,2610,0
|
|
20231103,184800,1703416705,2610,2610,2610,2610,0
|
|
20231103,184700,1703416705,2610,2610,2610,2610,0
|
|
20231103,184600,1703416705,2610,2610,2610,2610,0
|
|
20231103,184500,1703416705,2610,2610,2610,2610,0
|
|
20231103,184400,1703416705,2610,2610,2610,2610,0
|
|
20231103,184300,1703416705,2610,2610,2610,2610,0
|
|
20231103,184200,1703416705,2610,2610,2610,2610,0
|
|
20231103,184100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,184000,1703416705,2610,2610,2610,2610,0
|
|
20231103,183900,1703416705,2610,2610,2610,2610,0
|
|
20231103,183800,1703416705,2610,2610,2610,2610,0
|
|
20231103,183700,1703416705,2610,2610,2610,2610,0
|
|
20231103,183600,1703416705,2610,2610,2610,2610,0
|
|
20231103,183500,1703416705,2610,2610,2610,2610,0
|
|
20231103,183400,1703416705,2610,2610,2610,2610,0
|
|
20231103,183300,1703416705,2610,2610,2610,2610,0
|
|
20231103,183200,1703416705,2610,2610,2610,2610,0
|
|
20231103,183100,1703416705,2610,2610,2610,2610,0
|
|
20231103,183000,1703416705,2610,2610,2610,2610,0
|
|
20231103,182900,1703416705,2610,2610,2610,2610,0
|
|
20231103,182800,1703416705,2610,2610,2610,2610,0
|
|
20231103,182700,1703416705,2610,2610,2610,2610,0
|
|
20231103,182600,1703416705,2610,2610,2610,2610,0
|
|
20231103,182500,1703416705,2610,2610,2610,2610,0
|
|
20231103,182400,1703416705,2610,2610,2610,2610,0
|
|
20231103,182300,1703416705,2610,2610,2610,2610,0
|
|
20231103,182200,1703416705,2610,2610,2610,2610,0
|
|
20231103,182100,1703416705,2610,2610,2610,2610,0
|
|
20231103,182000,1703416705,2610,2610,2610,2610,0
|
|
20231103,181900,1703416705,2610,2610,2610,2610,0
|
|
20231103,181800,1703416705,2610,2610,2610,2610,0
|
|
20231103,181700,1703416705,2610,2610,2610,2610,0
|
|
20231103,181600,1703416705,2610,2610,2610,2610,0
|
|
20231103,181500,1703416705,2610,2610,2610,2610,0
|
|
20231103,181400,1703416705,2610,2610,2610,2610,0
|
|
20231103,181300,1703416705,2610,2610,2610,2610,0
|
|
20231103,181200,1703416705,2610,2610,2610,2610,0
|
|
20231103,181100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,181000,1703416705,2610,2610,2610,2610,0
|
|
20231103,180900,1703416705,2610,2610,2610,2610,0
|
|
20231103,180800,1703416705,2610,2610,2610,2610,0
|
|
20231103,180700,1703416705,2610,2610,2610,2610,0
|
|
20231103,180600,1703416705,2610,2610,2610,2610,0
|
|
20231103,180500,1703416705,2610,2610,2610,2610,0
|
|
20231103,180400,1703416705,2610,2610,2610,2610,0
|
|
20231103,180300,1703416705,2610,2610,2610,2610,0
|
|
20231103,180200,1703416705,2610,2610,2610,2610,0
|
|
20231103,180100,1703416705,2610,2610,2610,2610,0
|
|
20231103,180000,1703416705,2610,2610,2610,2610,0
|
|
20231103,175900,1703416705,2610,2610,2610,2610,0
|
|
20231103,175800,1703416705,2610,2610,2610,2610,0
|
|
20231103,175700,1703416705,2610,2610,2610,2610,0
|
|
20231103,175600,1703416705,2610,2610,2610,2610,0
|
|
20231103,175500,1703416705,2610,2610,2610,2610,0
|
|
20231103,175400,1703416705,2610,2610,2610,2610,0
|
|
20231103,175300,1703416705,2610,2610,2610,2610,0
|
|
20231103,175200,1703416705,2610,2610,2610,2610,0
|
|
20231103,175100,1703416705,2610,2610,2610,2610,0
|
|
20231103,175000,1703416705,2610,2610,2610,2610,0
|
|
20231103,174900,1703416705,2610,2610,2610,2610,0
|
|
20231103,174800,1703416705,2610,2610,2610,2610,0
|
|
20231103,174700,1703416705,2610,2610,2610,2610,0
|
|
20231103,174600,1703416705,2610,2610,2610,2610,0
|
|
20231103,174500,1703416705,2610,2610,2610,2610,0
|
|
20231103,174400,1703416705,2610,2610,2610,2610,0
|
|
20231103,174300,1703416705,2610,2610,2610,2610,0
|
|
20231103,174200,1703416705,2610,2610,2610,2610,0
|
|
20231103,174100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,174000,1703416705,2610,2610,2610,2610,0
|
|
20231103,173900,1703416705,2610,2610,2610,2610,0
|
|
20231103,173800,1703416705,2610,2610,2610,2610,0
|
|
20231103,173700,1703416705,2610,2610,2610,2610,0
|
|
20231103,173600,1703416705,2610,2610,2610,2610,0
|
|
20231103,173500,1703416705,2610,2610,2610,2610,0
|
|
20231103,173400,1703416705,2610,2610,2610,2610,0
|
|
20231103,173300,1703416705,2610,2610,2610,2610,0
|
|
20231103,173200,1703416705,2610,2610,2610,2610,0
|
|
20231103,173100,1703416705,2610,2610,2610,2610,0
|
|
20231103,173000,1703416705,2610,2610,2610,2610,0
|
|
20231103,172900,1703416705,2610,2610,2610,2610,0
|
|
20231103,172800,1703416705,2610,2610,2610,2610,0
|
|
20231103,172700,1703416705,2610,2610,2610,2610,0
|
|
20231103,172600,1703416705,2610,2610,2610,2610,0
|
|
20231103,172500,1703416705,2610,2610,2610,2610,0
|
|
20231103,172400,1703416705,2610,2610,2610,2610,0
|
|
20231103,172300,1703416705,2610,2610,2610,2610,0
|
|
20231103,172200,1703416705,2610,2610,2610,2610,0
|
|
20231103,172100,1703416705,2610,2610,2610,2610,0
|
|
20231103,172000,1703416705,2610,2610,2610,2610,0
|
|
20231103,171900,1703416705,2610,2610,2610,2610,0
|
|
20231103,171800,1703416705,2610,2610,2610,2610,0
|
|
20231103,171700,1703416705,2610,2610,2610,2610,0
|
|
20231103,171600,1703416705,2610,2610,2610,2610,0
|
|
20231103,171500,1703416705,2610,2610,2610,2610,0
|
|
20231103,171400,1703416705,2610,2610,2610,2610,0
|
|
20231103,171300,1703416705,2610,2610,2610,2610,0
|
|
20231103,171200,1703416705,2610,2610,2610,2610,0
|
|
20231103,171100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,171000,1703416705,2610,2610,2610,2610,0
|
|
20231103,170900,1703416705,2610,2610,2610,2610,0
|
|
20231103,170800,1703416705,2610,2610,2610,2610,0
|
|
20231103,170700,1703416705,2610,2610,2610,2610,0
|
|
20231103,170600,1703416705,2610,2610,2610,2610,0
|
|
20231103,170500,1703416705,2610,2610,2610,2610,0
|
|
20231103,170400,1703416705,2610,2610,2610,2610,0
|
|
20231103,170300,1703416705,2610,2610,2610,2610,0
|
|
20231103,170200,1703416705,2610,2610,2610,2610,0
|
|
20231103,170100,1703416705,2610,2610,2610,2610,0
|
|
20231103,170000,1703416705,2610,2610,2610,2610,0
|
|
20231103,165900,1703416705,2610,2610,2610,2610,0
|
|
20231103,165800,1703416705,2610,2610,2610,2610,0
|
|
20231103,165700,1703416705,2610,2610,2610,2610,0
|
|
20231103,165600,1703416705,2610,2610,2610,2610,0
|
|
20231103,165500,1703416705,2610,2610,2610,2610,0
|
|
20231103,165400,1703416705,2610,2610,2610,2610,0
|
|
20231103,165300,1703416705,2610,2610,2610,2610,0
|
|
20231103,165200,1703416705,2610,2610,2610,2610,0
|
|
20231103,165100,1703416705,2610,2610,2610,2610,0
|
|
20231103,165000,1703416705,2610,2610,2610,2610,0
|
|
20231103,164900,1703416705,2610,2610,2610,2610,0
|
|
20231103,164800,1703416705,2610,2610,2610,2610,0
|
|
20231103,164700,1703416705,2610,2610,2610,2610,0
|
|
20231103,164600,1703416705,2610,2610,2610,2610,0
|
|
20231103,164500,1703416705,2610,2610,2610,2610,0
|
|
20231103,164400,1703416705,2610,2610,2610,2610,0
|
|
20231103,164300,1703416705,2610,2610,2610,2610,0
|
|
20231103,164200,1703416705,2610,2610,2610,2610,0
|
|
20231103,164100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,164000,1703416705,2610,2610,2610,2610,0
|
|
20231103,163900,1703416705,2610,2610,2610,2610,0
|
|
20231103,163800,1703416705,2610,2610,2610,2610,0
|
|
20231103,163700,1703416705,2610,2610,2610,2610,0
|
|
20231103,163600,1703416705,2610,2610,2610,2610,0
|
|
20231103,163500,1703416705,2610,2610,2610,2610,0
|
|
20231103,163400,1703416705,2610,2610,2610,2610,0
|
|
20231103,163300,1703416705,2610,2610,2610,2610,0
|
|
20231103,163200,1703416705,2610,2610,2610,2610,0
|
|
20231103,163100,1703416705,2610,2610,2610,2610,0
|
|
20231103,163000,1703416705,2610,2610,2610,2610,0
|
|
20231103,162900,1703416705,2610,2610,2610,2610,0
|
|
20231103,162800,1703416705,2610,2610,2610,2610,0
|
|
20231103,162700,1703416705,2610,2610,2610,2610,0
|
|
20231103,162600,1703416705,2610,2610,2610,2610,0
|
|
20231103,162500,1703416705,2610,2610,2610,2610,0
|
|
20231103,162400,1703416705,2610,2610,2610,2610,0
|
|
20231103,162300,1703416705,2610,2610,2610,2610,0
|
|
20231103,162200,1703416705,2610,2610,2610,2610,0
|
|
20231103,162100,1703416705,2610,2610,2610,2610,0
|
|
20231103,162000,1703416705,2610,2610,2610,2610,0
|
|
20231103,161900,1703416705,2610,2610,2610,2610,0
|
|
20231103,161800,1703416705,2610,2610,2610,2610,0
|
|
20231103,161700,1703416705,2610,2610,2610,2610,0
|
|
20231103,161600,1703416705,2610,2610,2610,2610,0
|
|
20231103,161500,1703416705,2610,2610,2610,2610,0
|
|
20231103,161400,1703416705,2610,2610,2610,2610,0
|
|
20231103,161300,1703416705,2610,2610,2610,2610,0
|
|
20231103,161200,1703416705,2610,2610,2610,2610,0
|
|
20231103,161100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,161000,1703416705,2610,2610,2610,2610,0
|
|
20231103,160900,1703416705,2610,2610,2610,2610,0
|
|
20231103,160800,1703416705,2610,2610,2610,2610,0
|
|
20231103,160700,1703416705,2610,2610,2610,2610,0
|
|
20231103,160600,1703416705,2610,2610,2610,2610,0
|
|
20231103,160500,1703416705,2610,2610,2610,2610,0
|
|
20231103,160400,1703416705,2610,2610,2610,2610,0
|
|
20231103,160300,1703416705,2610,2610,2610,2610,0
|
|
20231103,160200,1703416705,2610,2610,2610,2610,0
|
|
20231103,160100,1703416705,2610,2610,2610,2610,0
|
|
20231103,160000,1703416705,2610,2610,2610,2610,0
|
|
20231103,155900,1703416705,2610,2610,2610,2610,0
|
|
20231103,155800,1703416705,2610,2610,2610,2610,0
|
|
20231103,155700,1703416705,2610,2610,2610,2610,0
|
|
20231103,155600,1703416705,2610,2610,2610,2610,0
|
|
20231103,155500,1703416705,2610,2610,2610,2610,0
|
|
20231103,155400,1703416705,2610,2610,2610,2610,0
|
|
20231103,155300,1703416705,2610,2610,2610,2610,0
|
|
20231103,155200,1703416705,2610,2610,2610,2610,0
|
|
20231103,155100,1703416705,2610,2610,2610,2610,0
|
|
20231103,155000,1703416705,2610,2610,2610,2610,0
|
|
20231103,154900,1703416705,2610,2610,2610,2610,0
|
|
20231103,154800,1703416705,2610,2610,2610,2610,0
|
|
20231103,154700,1703416705,2610,2610,2610,2610,0
|
|
20231103,154600,1703416705,2610,2610,2610,2610,0
|
|
20231103,154500,1703416705,2610,2610,2610,2610,0
|
|
20231103,154400,1703416705,2610,2610,2610,2610,0
|
|
20231103,154300,1703416705,2610,2610,2610,2610,0
|
|
20231103,154200,1703416705,2610,2610,2610,2610,0
|
|
20231103,154100,1703416705,2610,2610,2610,2610,10622
|
|
20231103,154000,1703416705,2610,2610,2610,2610,0
|
|
20231103,153900,1703416705,2610,2610,2610,2610,0
|
|
20231103,153800,1703416705,2610,2610,2610,2610,0
|
|
20231103,153700,1703416705,2610,2610,2610,2610,0
|
|
20231103,153600,1703416705,2610,2610,2610,2610,0
|
|
20231103,153500,1703416705,2610,2610,2610,2610,0
|
|
20231103,153400,1703416705,2610,2610,2610,2610,0
|
|
20231103,153300,1703416705,2610,2610,2610,2610,0
|
|
20231103,153200,1703416705,2610,2610,2610,2610,0
|
|
20231103,153100,1703416705,2610,2610,2610,2610,0
|
|
20231103,153000,1703416705,2610,2610,2610,2610,10622
|
|
20231103,152900,1675693285,2625,2625,2625,2625,0
|
|
20231103,152800,1675693285,2625,2625,2625,2625,0
|
|
20231103,152700,1675693285,2625,2625,2625,2625,0
|
|
20231103,152600,1675693285,2625,2625,2625,2625,0
|
|
20231103,152500,1675693285,2625,2625,2625,2625,0
|
|
20231103,152400,1675693285,2625,2625,2625,2625,0
|
|
20231103,152300,1675693285,2625,2625,2625,2625,0
|
|
20231103,152200,1675693285,2625,2625,2625,2625,0
|
|
20231103,152100,1675693285,2625,2625,2625,2625,0
|
|
20231103,152000,1675693285,2625,2625,2625,2625,0
|
|
20231103,151900,1675693285,2625,2625,2625,2625,2815
|
|
20231103,151800,1668303910,2620,2620,2620,2620,1315
|
|
20231103,151700,1664858610,2620,2610,2620,2610,707
|
|
20231103,151600,1663011280,2610,2610,2610,2610,200
|
|
20231103,151500,1662489280,2610,2610,2610,2610,611
|
|
20231103,151400,1660894570,2615,2615,2615,2615,2357
|
|
20231103,151300,1654731015,2615,2615,2615,2615,329
|
|
20231103,151200,1653870680,2625,2620,2625,2620,743
|
|
20231103,151100,1651924015,2610,2610,2610,2610,1649
|
|
20231103,151000,1647620125,2610,2610,2610,2610,300
|
|
20231103,150900,1646837125,2615,2615,2620,2615,1217
|
|
20231103,150800,1643653730,2620,2620,2620,2620,739
|
|
20231103,150700,1641717550,2615,2610,2615,2610,753
|
|
20231103,150600,1639750955,2615,2620,2620,2605,1276
|
|
20231103,150500,1636426120,2605,2605,2605,2605,29
|
|
20231103,150400,1636350575,2610,2620,2620,2600,1207
|
|
20231103,150300,1633199785,2615,2615,2615,2610,782
|
|
20231103,150200,1631156350,2615,2615,2615,2615,0
|
|
20231103,150100,1631156350,2615,2600,2615,2600,1689
|
|
20231103,150000,1626753425,2600,2610,2610,2600,671
|
|
20231103,145900,1625002965,2615,2615,2620,2610,625
|
|
20231103,145800,1623370050,2615,2615,2615,2600,12390
|
|
20231103,145700,1591062615,2615,2620,2620,2615,425
|
|
20231103,145600,1589949925,2620,2620,2620,2615,615
|
|
20231103,145500,1588339790,2620,2625,2625,2615,1779
|
|
20231103,145400,1583674610,2625,2625,2625,2625,480
|
|
20231103,145300,1582414610,2625,2625,2630,2625,122
|
|
20231103,145200,1582094355,2620,2620,2620,2620,562
|
|
20231103,145100,1580621915,2620,2625,2625,2620,1423
|
|
20231103,145000,1576892330,2625,2625,2635,2625,595
|
|
20231103,144900,1575330090,2625,2620,2635,2620,957
|
|
20231103,144800,1572816740,2630,2630,2630,2630,20
|
|
20231103,144700,1572764140,2625,2620,2625,2615,4123
|
|
20231103,144600,1561976220,2620,2620,2630,2620,1483
|
|
20231103,144500,1558090750,2620,2625,2625,2620,585
|
|
20231103,144400,1556556285,2625,2625,2625,2625,6
|
|
20231103,144300,1556540535,2620,2625,2625,2620,192
|
|
20231103,144200,1556036740,2625,2625,2625,2625,329
|
|
20231103,144100,1555173115,2625,2625,2625,2625,0
|
|
20231103,144000,1555173115,2625,2630,2630,2625,2216
|
|
20231103,143900,1549355040,2630,2630,2630,2630,10
|
|
20231103,143800,1549328740,2630,2630,2635,2630,379
|
|
20231103,143700,1548331720,2635,2635,2635,2635,380
|
|
20231103,143600,1547330420,2630,2630,2630,2630,251
|
|
20231103,143500,1546670290,2630,2625,2630,2625,320
|
|
20231103,143400,1545830190,2625,2630,2630,2625,236
|
|
20231103,143300,1545210160,2630,2630,2630,2630,0
|
|
20231103,143200,1545210160,2630,2630,2630,2630,70
|
|
20231103,143100,1545026060,2625,2630,2630,2625,893
|
|
20231103,143000,1542681465,2630,2630,2630,2630,329
|
|
20231103,142900,1541816195,2635,2635,2635,2635,7
|
|
20231103,142800,1541797750,2640,2640,2640,2640,4
|
|
20231103,142700,1541787190,2630,2635,2640,2630,615
|
|
20231103,142600,1540168315,2630,2630,2630,2630,29
|
|
20231103,142500,1540092045,2630,2630,2630,2630,213
|
|
20231103,142400,1539531855,2625,2620,2630,2620,1820
|
|
20231103,142300,1534749440,2625,2625,2625,2625,91
|
|
20231103,142200,1534510565,2630,2620,2630,2620,53
|
|
20231103,142100,1534371495,2625,2625,2625,2625,363
|
|
20231103,142000,1533418620,2625,2625,2630,2625,511
|
|
20231103,141900,1532076665,2615,2615,2615,2615,0
|
|
20231103,141800,1532076665,2615,2615,2615,2615,29
|
|
20231103,141700,1532000830,2625,2625,2625,2625,300
|
|
20231103,141600,1531213330,2640,2625,2640,2625,7000
|
|
20231103,141500,1512748970,2620,2620,2620,2620,800
|
|
20231103,141400,1510652970,2620,2620,2620,2620,150
|
|
20231103,141300,1510259970,2620,2620,2620,2620,301
|
|
20231103,141200,1509471350,2620,2620,2620,2620,107
|
|
20231103,141100,1509191010,2620,2615,2620,2615,165
|
|
20231103,141000,1508758855,2615,2620,2620,2615,417
|
|
20231103,140900,1507667815,2615,2615,2615,2615,85
|
|
20231103,140800,1507445540,2610,2615,2615,2610,2136
|
|
20231103,140700,1501868645,2615,2615,2615,2615,168
|
|
20231103,140600,1501429325,2620,2610,2620,2605,3066
|
|
20231103,140500,1493413635,2610,2610,2610,2610,80
|
|
20231103,140400,1493204835,2610,2610,2610,2610,134
|
|
20231103,140300,1492855095,2605,2610,2610,2605,329
|
|
20231103,140200,1491997380,2610,2610,2610,2610,1962
|
|
20231103,140100,1486876560,2615,2615,2615,2615,178
|
|
20231103,140000,1486411090,2615,2615,2615,2615,124
|
|
20231103,135900,1486086830,2610,2610,2610,2610,329
|
|
20231103,135800,1485228140,2610,2620,2620,2610,243
|
|
20231103,135700,1484592315,2620,2615,2620,2615,11
|
|
20231103,135600,1484563545,2615,2615,2615,2615,464
|
|
20231103,135500,1483350185,2615,2620,2620,2615,159
|
|
20231103,135400,1482934145,2620,2625,2625,2620,126
|
|
20231103,135300,1482603575,2625,2625,2625,2625,282
|
|
20231103,135200,1481863325,2625,2630,2630,2625,310
|
|
20231103,135100,1481049525,2625,2625,2625,2625,229
|
|
20231103,135000,1480448400,2630,2625,2630,2625,1142
|
|
20231103,134900,1477445440,2625,2620,2625,2615,1042
|
|
20231103,134800,1474714110,2620,2620,2620,2620,112
|
|
20231103,134700,1474420670,2620,2620,2620,2620,429
|
|
20231103,134600,1473296690,2620,2620,2620,2620,1845
|
|
20231103,134500,1468462790,2615,2620,2620,2615,930
|
|
20231103,134400,1466028305,2615,2615,2615,2615,75
|
|
20231103,134300,1465832180,2615,2615,2620,2610,259
|
|
20231103,134200,1465155065,2610,2615,2615,2610,315
|
|
20231103,134100,1464332785,2615,2615,2615,2615,75
|
|
20231103,134000,1464136660,2615,2615,2615,2615,22
|
|
20231103,133900,1464079130,2610,2610,2610,2610,29
|
|
20231103,133800,1464003440,2615,2605,2615,2605,899
|
|
20231103,133700,1461656200,2610,2610,2610,2610,0
|
|
20231103,133600,1461656200,2610,2610,2610,2605,1125
|
|
20231103,133500,1458722150,2610,2610,2610,2610,300
|
|
20231103,133400,1457939150,2610,2610,2610,2610,132
|
|
20231103,133300,1457594630,2615,2615,2615,2615,0
|
|
20231103,133200,1457594630,2615,2610,2615,2610,106
|
|
20231103,133100,1457317585,2615,2615,2615,2605,351
|
|
20231103,133000,1456401940,2620,2610,2620,2610,2590
|
|
20231103,132900,1449629475,2610,2605,2610,2605,242
|
|
20231103,132800,1448998815,2605,2605,2605,2605,29
|
|
20231103,132700,1448923270,2605,2605,2605,2605,300
|
|
20231103,132600,1448141770,2610,2610,2610,2610,92
|
|
20231103,132500,1447901650,2605,2605,2605,2605,0
|
|
20231103,132400,1447901650,2605,2610,2610,2605,439
|
|
20231103,132300,1446757505,2610,2610,2610,2610,0
|
|
20231103,132200,1446757505,2610,2610,2610,2610,462
|
|
20231103,132100,1445551685,2610,2610,2610,2610,190
|
|
20231103,132000,1445055785,2605,2605,2605,2605,450
|
|
20231103,131900,1443883535,2610,2610,2610,2610,0
|
|
20231103,131800,1443883535,2610,2615,2615,2610,22
|
|
20231103,131700,1443826015,2605,2610,2610,2605,439
|
|
20231103,131600,1442681725,2605,2605,2610,2605,668
|
|
20231103,131500,1440938965,2605,2605,2605,2605,806
|
|
20231103,131400,1438839335,2605,2605,2605,2605,4
|
|
20231103,131300,1438828915,2600,2605,2605,2600,1575
|
|
20231103,131200,1434727150,2600,2605,2605,2600,30
|
|
20231103,131100,1434649145,2605,2600,2605,2600,943
|
|
20231103,131000,1432195375,2600,2605,2605,2600,320
|
|
20231103,130900,1431363270,2605,2605,2605,2605,219
|
|
20231103,130800,1430792775,2605,2610,2610,2605,67
|
|
20231103,130700,1430618225,2605,2610,2610,2605,81
|
|
20231103,130600,1430407215,2605,2605,2610,2605,421
|
|
20231103,130500,1429310505,2600,2600,2600,2600,1152
|
|
20231103,130400,1426315305,2600,2600,2600,2600,102
|
|
20231103,130300,1426050105,2605,2605,2610,2605,1404
|
|
20231103,130200,1422392680,2605,2610,2610,2605,75
|
|
20231103,130100,1422196935,2610,2610,2615,2610,55
|
|
20231103,130000,1422053380,2615,2610,2615,2610,707
|
|
20231103,125900,1420206355,2610,2605,2610,2600,1603
|
|
20231103,125800,1416030705,2605,2605,2605,2605,122
|
|
20231103,125700,1415712895,2610,2600,2610,2600,144
|
|
20231103,125600,1415337925,2605,2605,2605,2600,387
|
|
20231103,125500,1414330365,2605,2605,2605,2605,123
|
|
20231103,125400,1414009950,2605,2605,2605,2605,0
|
|
20231103,125300,1414009950,2605,2605,2605,2605,125
|
|
20231103,125200,1413684325,2605,2610,2610,2605,730
|
|
20231103,125100,1411781600,2610,2605,2610,2605,233
|
|
20231103,125000,1411174150,2605,2605,2605,2605,0
|
|
20231103,124900,1411174150,2605,2605,2605,2605,474
|
|
20231103,124800,1409939380,2610,2610,2610,2610,507
|
|
20231103,124700,1408616110,2610,2610,2610,2610,123
|
|
20231103,124600,1408295080,2610,2610,2610,2610,0
|
|
20231103,124500,1408295080,2610,2615,2615,2605,333
|
|
20231103,124400,1407426075,2610,2610,2610,2610,128
|
|
20231103,124300,1407091995,2610,2610,2610,2610,1200
|
|
20231103,124200,1403959995,2605,2610,2610,2605,3004
|
|
20231103,124100,1396133755,2610,2610,2610,2610,29
|
|
20231103,124000,1396058065,2610,2610,2610,2610,128
|
|
20231103,123900,1395723985,2610,2610,2610,2610,0
|
|
20231103,123800,1395723985,2610,2610,2610,2610,392
|
|
20231103,123700,1394700865,2610,2610,2610,2605,932
|
|
20231103,123600,1392272270,2610,2610,2610,2610,0
|
|
20231103,123500,1392272270,2610,2610,2610,2610,403
|
|
20231103,123400,1391220440,2610,2610,2610,2610,3
|
|
20231103,123300,1391212610,2610,2610,2610,2610,158
|
|
20231103,123200,1390800230,2615,2615,2615,2615,120
|
|
20231103,123100,1390486430,2610,2610,2610,2610,391
|
|
20231103,123000,1389465920,2610,2610,2610,2610,29
|
|
20231103,122900,1389390230,2610,2610,2610,2610,400
|
|
20231103,122800,1388346230,2610,2610,2610,2610,402
|
|
20231103,122700,1387297010,2615,2615,2615,2615,50
|
|
20231103,122600,1387166260,2615,2615,2615,2615,149
|
|
20231103,122500,1386776625,2615,2615,2615,2615,373
|
|
20231103,122400,1385801230,2615,2610,2615,2610,1335
|
|
20231103,122300,1382310705,2615,2610,2615,2610,5
|
|
20231103,122200,1382297650,2610,2615,2615,2610,379
|
|
20231103,122100,1381307165,2615,2615,2615,2615,10
|
|
20231103,122000,1381281015,2615,2615,2615,2615,501
|
|
20231103,121900,1379970900,2615,2615,2615,2615,0
|
|
20231103,121800,1379970900,2615,2615,2615,2615,29
|
|
20231103,121700,1379895065,2615,2615,2625,2615,396
|
|
20231103,121600,1378859045,2615,2620,2620,2615,18
|
|
20231103,121500,1378811935,2620,2620,2620,2620,118
|
|
20231103,121400,1378502775,2615,2615,2615,2615,29
|
|
20231103,121300,1378426940,2620,2635,2635,2620,1052
|
|
20231103,121200,1375663080,2630,2620,2630,2620,897
|
|
20231103,121100,1373305245,2625,2625,2625,2625,1
|
|
20231103,121000,1373302620,2610,2620,2625,2610,1115
|
|
20231103,120900,1370387955,2620,2620,2620,2620,108
|
|
20231103,120800,1370104995,2620,2620,2620,2615,148
|
|
20231103,120700,1369717875,2620,2610,2620,2610,85
|
|
20231103,120600,1369495510,2605,2605,2610,2605,431
|
|
20231103,120500,1368372700,2610,2610,2610,2610,105
|
|
20231103,120400,1368098650,2605,2605,2605,2605,127
|
|
20231103,120300,1367767815,2605,2605,2605,2605,300
|
|
20231103,120200,1366986315,2605,2605,2605,2605,124
|
|
20231103,120100,1366663295,2615,2615,2615,2615,0
|
|
20231103,120000,1366663295,2615,2610,2615,2610,359
|
|
20231103,115900,1365725835,2610,2605,2610,2605,437
|
|
20231103,115800,1364587435,2605,2605,2605,2605,73
|
|
20231103,115700,1364397270,2605,2600,2605,2600,404
|
|
20231103,115600,1363346770,2600,2600,2600,2600,300
|
|
20231103,115500,1362566770,2605,2605,2605,2600,128
|
|
20231103,115400,1362233480,2605,2600,2605,2600,2
|
|
20231103,115300,1362228275,2600,2600,2600,2600,221
|
|
20231103,115200,1361653675,2600,2600,2600,2600,300
|
|
20231103,115100,1360873675,2600,2600,2605,2600,168
|
|
20231103,115000,1360436675,2605,2605,2605,2605,155
|
|
20231103,114900,1360032900,2610,2600,2610,2600,651
|
|
20231103,114800,1358336790,2605,2605,2605,2605,1382
|
|
20231103,114700,1354736680,2605,2605,2605,2605,29
|
|
20231103,114600,1354661135,2605,2605,2605,2605,123
|
|
20231103,114500,1354340720,2605,2605,2605,2605,400
|
|
20231103,114400,1353298720,2605,2610,2610,2605,117
|
|
20231103,114300,1352993835,2605,2605,2605,2605,29
|
|
20231103,114200,1352918290,2605,2605,2605,2605,596
|
|
20231103,114100,1351365710,2605,2605,2605,2605,1700
|
|
20231103,114000,1346937210,2610,2610,2610,2610,1015
|
|
20231103,113900,1344288060,2605,2605,2610,2605,54
|
|
20231103,113800,1344147290,2605,2605,2605,2605,555
|
|
20231103,113700,1342701515,2605,2605,2605,2605,100
|
|
20231103,113600,1342441015,2610,2610,2610,2610,0
|
|
20231103,113500,1342441015,2610,2610,2610,2610,624
|
|
20231103,113400,1340812375,2610,2610,2610,2610,166
|
|
20231103,113300,1340379115,2610,2610,2610,2610,200
|
|
20231103,113200,1339857115,2610,2605,2610,2605,26
|
|
20231103,113100,1339789285,2605,2610,2610,2605,433
|
|
20231103,113000,1338659520,2610,2610,2610,2610,20
|
|
20231103,112900,1338607320,2610,2610,2610,2610,1051
|
|
20231103,112800,1335864210,2605,2605,2605,2605,1431
|
|
20231103,112700,1332136455,2605,2605,2605,2605,287
|
|
20231103,112600,1331388820,2610,2610,2610,2605,831
|
|
20231103,112500,1329220355,2605,2610,2610,2605,3230
|
|
20231103,112400,1320796085,2610,2610,2620,2610,1663
|
|
20231103,112300,1316455460,2610,2610,2610,2610,110
|
|
20231103,112200,1316168360,2610,2610,2610,2610,100
|
|
20231103,112100,1315907360,2615,2610,2615,2610,425
|
|
20231103,112000,1314797485,2620,2610,2620,2610,49
|
|
20231103,111900,1314669395,2615,2615,2615,2615,1094
|
|
20231103,111800,1311808585,2610,2610,2610,2610,2401
|
|
20231103,111700,1305541975,2610,2615,2615,2610,2309
|
|
20231103,111600,1299508940,2615,2610,2615,2610,81
|
|
20231103,111500,1299297270,2610,2610,2610,2610,100
|
|
20231103,111400,1299036270,2610,2610,2615,2610,515
|
|
20231103,111300,1297691695,2610,2620,2620,2610,856
|
|
20231103,111200,1295452130,2620,2620,2620,2620,642
|
|
20231103,111100,1293770090,2620,2610,2620,2610,403
|
|
20231103,111000,1292717230,2610,2615,2615,2610,635
|
|
20231103,110900,1291057670,2620,2620,2620,2620,20
|
|
20231103,110800,1291005270,2615,2615,2615,2615,116
|
|
20231103,110700,1290701930,2615,2615,2615,2615,50
|
|
20231103,110600,1290571180,2615,2615,2615,2610,565
|
|
20231103,110500,1289094320,2615,2615,2615,2615,10
|
|
20231103,110400,1289068170,2615,2615,2615,2610,524
|
|
20231103,110300,1287699510,2620,2610,2620,2610,580
|
|
20231103,110200,1286183345,2610,2610,2610,2610,1
|
|
20231103,110100,1286180735,2610,2610,2610,2610,582
|
|
20231103,110000,1284661715,2610,2615,2615,2610,49
|
|
20231103,105900,1284533725,2610,2610,2610,2610,353
|
|
20231103,105800,1283612395,2615,2615,2615,2615,827
|
|
20231103,105700,1281449790,2610,2610,2615,2610,342
|
|
20231103,105600,1280557165,2610,2610,2610,2610,329
|
|
20231103,105500,1279698475,2610,2615,2615,2610,138
|
|
20231103,105400,1279338285,2610,2610,2610,2610,0
|
|
20231103,105300,1279338285,2610,2610,2615,2610,116
|
|
20231103,105200,1279035520,2610,2605,2610,2605,542
|
|
20231103,105100,1277621605,2605,2605,2605,2605,100
|
|
20231103,105000,1277361105,2605,2605,2605,2605,100
|
|
20231103,104900,1277100605,2610,2605,2610,2605,361
|
|
20231103,104800,1276160045,2605,2605,2605,2605,0
|
|
20231103,104700,1276160045,2605,2605,2605,2605,727
|
|
20231103,104600,1274266210,2610,2610,2610,2610,1752
|
|
20231103,104500,1269693490,2610,2615,2615,2610,430
|
|
20231103,104400,1268570690,2610,2610,2610,2610,0
|
|
20231103,104300,1268570690,2610,2610,2610,2610,417
|
|
20231103,104200,1267482320,2610,2620,2620,2610,866
|
|
20231103,104100,1265218370,2620,2615,2620,2610,2593
|
|
20231103,104000,1258435800,2615,2605,2615,2605,763
|
|
20231103,103900,1256445615,2600,2600,2605,2600,341
|
|
20231103,103800,1255557765,2610,2610,2615,2610,4628
|
|
20231103,103700,1243478055,2610,2605,2610,2600,619
|
|
20231103,103600,1241863205,2605,2605,2610,2600,2338
|
|
20231103,103500,1235783630,2605,2605,2610,2600,533
|
|
20231103,103400,1234396305,2605,2600,2605,2600,515
|
|
20231103,103300,1233057275,2605,2600,2605,2595,816
|
|
20231103,103200,1230933625,2600,2600,2600,2595,1421
|
|
20231103,103100,1227241400,2600,2620,2620,2600,8137
|
|
20231103,103000,1206071485,2620,2625,2635,2600,10511
|
|
20231103,102900,1178614500,2630,2625,2630,2625,358
|
|
20231103,102800,1177673745,2630,2625,2635,2620,833
|
|
20231103,102700,1175486345,2635,2615,2635,2615,505
|
|
20231103,102600,1174160620,2620,2635,2635,2605,14516
|
|
20231103,102500,1136148700,2630,2635,2635,2630,1072
|
|
20231103,102400,1133328510,2630,2640,2640,2625,6563
|
|
20231103,102300,1116051395,2635,2645,2645,2630,3227
|
|
20231103,102200,1107551205,2640,2635,2645,2625,874
|
|
20231103,102100,1105248925,2630,2655,2655,2625,29481
|
|
20231103,102000,1027464230,2650,2670,2670,2650,8284
|
|
20231103,101900,1005439855,2655,2660,2675,2650,8442
|
|
20231103,101800,982955920,2655,2650,2665,2645,5866
|
|
20231103,101700,967386180,2645,2650,2650,2640,3633
|
|
20231103,101600,957773630,2640,2650,2655,2640,1719
|
|
20231103,101500,953227940,2640,2650,2655,2635,8184
|
|
20231103,101400,931588450,2645,2660,2670,2645,13125
|
|
20231103,101300,896762215,2670,2645,2690,2640,22025
|
|
20231103,101200,837946670,2645,2650,2650,2640,1280
|
|
20231103,101100,834562735,2650,2650,2650,2645,876
|
|
20231103,101000,832241390,2645,2640,2650,2640,7178
|
|
20231103,100900,813267650,2640,2635,2640,2635,279
|
|
20231103,100800,812531410,2635,2635,2635,2635,216
|
|
20231103,100700,811962250,2630,2630,2640,2630,457
|
|
20231103,100600,810758240,2630,2640,2640,2630,2281
|
|
20231103,100500,804741000,2640,2650,2650,2640,1902
|
|
20231103,100400,799708500,2650,2645,2650,2640,5725
|
|
20231103,100300,784559920,2640,2635,2640,2630,2662
|
|
20231103,100200,777546035,2630,2625,2645,2625,7075
|
|
20231103,100100,758896710,2625,2620,2625,2620,1361
|
|
20231103,100000,755324730,2620,2615,2620,2615,176
|
|
20231103,095900,754863615,2620,2615,2620,2610,965
|
|
20231103,095800,752339365,2610,2615,2615,2610,147
|
|
20231103,095700,751955135,2605,2610,2625,2605,2464
|
|
20231103,095600,745516585,2610,2600,2610,2600,1766
|
|
20231103,095500,740915125,2605,2595,2605,2595,185
|
|
20231103,095400,740434100,2600,2600,2600,2600,710
|
|
20231103,095300,738588100,2600,2600,2600,2600,400
|
|
20231103,095200,737548100,2595,2600,2600,2595,401
|
|
20231103,095100,736507455,2600,2595,2600,2595,502
|
|
20231103,095000,735203255,2595,2605,2605,2595,2858
|
|
20231103,094900,727780600,2600,2600,2605,2600,1507
|
|
20231103,094800,723856895,2605,2605,2605,2605,28
|
|
20231103,094700,723783955,2600,2585,2600,2585,461
|
|
20231103,094600,722589405,2595,2585,2595,2585,2
|
|
20231103,094500,722584225,2585,2590,2590,2585,395
|
|
20231103,094400,721562675,2585,2585,2585,2585,1664
|
|
20231103,094300,717261235,2590,2590,2590,2590,1256
|
|
20231103,094200,714008195,2595,2595,2595,2590,728
|
|
20231103,094100,712122285,2590,2595,2595,2590,431
|
|
20231103,094000,711003995,2595,2600,2600,2595,2598
|
|
20231103,093900,704252560,2595,2590,2600,2590,3311
|
|
20231103,093800,695673695,2590,2595,2600,2590,803
|
|
20231103,093700,693592465,2595,2600,2600,2595,1335
|
|
20231103,093600,690122250,2600,2590,2600,2590,1159
|
|
20231103,093500,687115060,2585,2590,2590,2580,2329
|
|
20231103,093400,681093240,2595,2590,2595,2585,2844
|
|
20231103,093300,673723150,2585,2590,2590,2585,624
|
|
20231103,093200,672109940,2590,2590,2595,2590,399
|
|
20231103,093100,671076525,2595,2605,2605,2585,387
|
|
20231103,093000,670071040,2605,2600,2605,2580,3762
|
|
20231103,092900,660347360,2595,2570,2595,2570,1755
|
|
20231103,092800,655812595,2570,2580,2585,2570,9591
|
|
20231103,092700,631116600,2585,2600,2600,2585,3107
|
|
20231103,092600,623077565,2600,2610,2610,2595,1176
|
|
20231103,092500,620022695,2615,2600,2615,2600,907
|
|
20231103,092400,617659890,2600,2625,2625,2600,6676
|
|
20231103,092300,600277620,2625,2600,2635,2600,23502
|
|
20231103,092200,538776035,2605,2605,2610,2600,10668
|
|
20231103,092100,511034830,2600,2585,2615,2585,8032
|
|
20231103,092000,490157160,2570,2595,2595,2570,27357
|
|
20231103,091900,419770555,2600,2600,2600,2595,2726
|
|
20231103,091800,412687955,2600,2600,2630,2595,8630
|
|
20231103,091700,390240720,2600,2600,2620,2600,1566
|
|
20231103,091600,386169060,2600,2620,2620,2600,6634
|
|
20231103,091500,368884170,2625,2630,2630,2620,4196
|
|
20231103,091400,357866285,2630,2650,2650,2630,5788
|
|
20231103,091300,342608375,2635,2640,2650,2635,11616
|
|
20231103,091200,311964625,2640,2655,2660,2640,10382
|
|
20231103,091100,284498075,2660,2650,2660,2645,8621
|
|
20231103,091000,261648890,2650,2645,2660,2645,17679
|
|
20231103,090900,214768170,2645,2600,2650,2600,40602
|
|
20231103,090800,108050330,2595,2550,2595,2545,14897
|
|
20231103,090700,69652720,2550,2545,2550,2545,544
|
|
20231103,090600,68267485,2545,2545,2565,2540,3352
|
|
20231103,090500,59693500,2540,2545,2545,2540,619
|
|
20231103,090400,58121230,2540,2535,2540,2530,2028
|
|
20231103,090300,52978120,2535,2535,2535,2530,1828
|
|
20231103,090200,48344770,2540,2545,2545,2540,3782
|
|
20231103,090100,38721575,2545,2550,2560,2545,5934
|
|
20231103,090000,23598100,2550,2575,2575,2550,9191
|