683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,202000,386257375,3795,3795,3795,3795,2255
|
|
20231102,201900,386257375,3795,3795,3795,3795,0
|
|
20231102,201800,386257375,3795,3795,3795,3795,0
|
|
20231102,201700,386257375,3795,3795,3795,3795,0
|
|
20231102,201600,386257375,3795,3795,3795,3795,0
|
|
20231102,201500,386257375,3795,3795,3795,3795,0
|
|
20231102,201400,386257375,3795,3795,3795,3795,0
|
|
20231102,201300,386257375,3795,3795,3795,3795,0
|
|
20231102,201200,386257375,3795,3795,3795,3795,0
|
|
20231102,201100,386257375,3795,3795,3795,3795,0
|
|
20231102,201000,386257375,3795,3795,3795,3795,0
|
|
20231102,200900,386257375,3795,3795,3795,3795,0
|
|
20231102,200800,386257375,3795,3795,3795,3795,0
|
|
20231102,200700,386257375,3795,3795,3795,3795,0
|
|
20231102,200600,386257375,3795,3795,3795,3795,0
|
|
20231102,200500,386257375,3795,3795,3795,3795,0
|
|
20231102,200400,386257375,3795,3795,3795,3795,0
|
|
20231102,200300,386257375,3795,3795,3795,3795,0
|
|
20231102,200200,386257375,3795,3795,3795,3795,0
|
|
20231102,200100,386257375,3795,3795,3795,3795,0
|
|
20231102,200000,386257375,3795,3795,3795,3795,0
|
|
20231102,195900,386257375,3795,3795,3795,3795,0
|
|
20231102,195800,386257375,3795,3795,3795,3795,0
|
|
20231102,195700,386257375,3795,3795,3795,3795,0
|
|
20231102,195600,386257375,3795,3795,3795,3795,0
|
|
20231102,195500,386257375,3795,3795,3795,3795,0
|
|
20231102,195400,386257375,3795,3795,3795,3795,0
|
|
20231102,195300,386257375,3795,3795,3795,3795,0
|
|
20231102,195200,386257375,3795,3795,3795,3795,0
|
|
20231102,195100,386257375,3795,3795,3795,3795,0
|
|
20231102,195000,386257375,3795,3795,3795,3795,2255
|
|
20231102,194900,386257375,3795,3795,3795,3795,0
|
|
20231102,194800,386257375,3795,3795,3795,3795,0
|
|
20231102,194700,386257375,3795,3795,3795,3795,0
|
|
20231102,194600,386257375,3795,3795,3795,3795,0
|
|
20231102,194500,386257375,3795,3795,3795,3795,0
|
|
20231102,194400,386257375,3795,3795,3795,3795,0
|
|
20231102,194300,386257375,3795,3795,3795,3795,0
|
|
20231102,194200,386257375,3795,3795,3795,3795,0
|
|
20231102,194100,386257375,3795,3795,3795,3795,0
|
|
20231102,194000,386257375,3795,3795,3795,3795,0
|
|
20231102,193900,386257375,3795,3795,3795,3795,0
|
|
20231102,193800,386257375,3795,3795,3795,3795,0
|
|
20231102,193700,386257375,3795,3795,3795,3795,0
|
|
20231102,193600,386257375,3795,3795,3795,3795,0
|
|
20231102,193500,386257375,3795,3795,3795,3795,0
|
|
20231102,193400,386257375,3795,3795,3795,3795,0
|
|
20231102,193300,386257375,3795,3795,3795,3795,0
|
|
20231102,193200,386257375,3795,3795,3795,3795,0
|
|
20231102,193100,386257375,3795,3795,3795,3795,0
|
|
20231102,193000,386257375,3795,3795,3795,3795,0
|
|
20231102,192900,386257375,3795,3795,3795,3795,0
|
|
20231102,192800,386257375,3795,3795,3795,3795,0
|
|
20231102,192700,386257375,3795,3795,3795,3795,0
|
|
20231102,192600,386257375,3795,3795,3795,3795,0
|
|
20231102,192500,386257375,3795,3795,3795,3795,0
|
|
20231102,192400,386257375,3795,3795,3795,3795,0
|
|
20231102,192300,386257375,3795,3795,3795,3795,0
|
|
20231102,192200,386257375,3795,3795,3795,3795,0
|
|
20231102,192100,386257375,3795,3795,3795,3795,0
|
|
20231102,192000,386257375,3795,3795,3795,3795,2255
|
|
20231102,191900,386257375,3795,3795,3795,3795,0
|
|
20231102,191800,386257375,3795,3795,3795,3795,0
|
|
20231102,191700,386257375,3795,3795,3795,3795,0
|
|
20231102,191600,386257375,3795,3795,3795,3795,0
|
|
20231102,191500,386257375,3795,3795,3795,3795,0
|
|
20231102,191400,386257375,3795,3795,3795,3795,0
|
|
20231102,191300,386257375,3795,3795,3795,3795,0
|
|
20231102,191200,386257375,3795,3795,3795,3795,0
|
|
20231102,191100,386257375,3795,3795,3795,3795,0
|
|
20231102,191000,386257375,3795,3795,3795,3795,0
|
|
20231102,190900,386257375,3795,3795,3795,3795,0
|
|
20231102,190800,386257375,3795,3795,3795,3795,0
|
|
20231102,190700,386257375,3795,3795,3795,3795,0
|
|
20231102,190600,386257375,3795,3795,3795,3795,0
|
|
20231102,190500,386257375,3795,3795,3795,3795,0
|
|
20231102,190400,386257375,3795,3795,3795,3795,0
|
|
20231102,190300,386257375,3795,3795,3795,3795,0
|
|
20231102,190200,386257375,3795,3795,3795,3795,0
|
|
20231102,190100,386257375,3795,3795,3795,3795,0
|
|
20231102,190000,386257375,3795,3795,3795,3795,0
|
|
20231102,185900,386257375,3795,3795,3795,3795,0
|
|
20231102,185800,386257375,3795,3795,3795,3795,0
|
|
20231102,185700,386257375,3795,3795,3795,3795,0
|
|
20231102,185600,386257375,3795,3795,3795,3795,0
|
|
20231102,185500,386257375,3795,3795,3795,3795,0
|
|
20231102,185400,386257375,3795,3795,3795,3795,0
|
|
20231102,185300,386257375,3795,3795,3795,3795,0
|
|
20231102,185200,386257375,3795,3795,3795,3795,0
|
|
20231102,185100,386257375,3795,3795,3795,3795,0
|
|
20231102,185000,386257375,3795,3795,3795,3795,2255
|
|
20231102,184900,386257375,3795,3795,3795,3795,0
|
|
20231102,184800,386257375,3795,3795,3795,3795,0
|
|
20231102,184700,386257375,3795,3795,3795,3795,0
|
|
20231102,184600,386257375,3795,3795,3795,3795,0
|
|
20231102,184500,386257375,3795,3795,3795,3795,0
|
|
20231102,184400,386257375,3795,3795,3795,3795,0
|
|
20231102,184300,386257375,3795,3795,3795,3795,0
|
|
20231102,184200,386257375,3795,3795,3795,3795,0
|
|
20231102,184100,386257375,3795,3795,3795,3795,0
|
|
20231102,184000,386257375,3795,3795,3795,3795,0
|
|
20231102,183900,386257375,3795,3795,3795,3795,0
|
|
20231102,183800,386257375,3795,3795,3795,3795,0
|
|
20231102,183700,386257375,3795,3795,3795,3795,0
|
|
20231102,183600,386257375,3795,3795,3795,3795,0
|
|
20231102,183500,386257375,3795,3795,3795,3795,0
|
|
20231102,183400,386257375,3795,3795,3795,3795,0
|
|
20231102,183300,386257375,3795,3795,3795,3795,0
|
|
20231102,183200,386257375,3795,3795,3795,3795,0
|
|
20231102,183100,386257375,3795,3795,3795,3795,0
|
|
20231102,183000,386257375,3795,3795,3795,3795,0
|
|
20231102,182900,386257375,3795,3795,3795,3795,0
|
|
20231102,182800,386257375,3795,3795,3795,3795,0
|
|
20231102,182700,386257375,3795,3795,3795,3795,0
|
|
20231102,182600,386257375,3795,3795,3795,3795,0
|
|
20231102,182500,386257375,3795,3795,3795,3795,0
|
|
20231102,182400,386257375,3795,3795,3795,3795,0
|
|
20231102,182300,386257375,3795,3795,3795,3795,0
|
|
20231102,182200,386257375,3795,3795,3795,3795,0
|
|
20231102,182100,386257375,3795,3795,3795,3795,0
|
|
20231102,182000,386257375,3795,3795,3795,3795,2255
|
|
20231102,181900,386257375,3795,3795,3795,3795,0
|
|
20231102,181800,386257375,3795,3795,3795,3795,0
|
|
20231102,181700,386257375,3795,3795,3795,3795,0
|
|
20231102,181600,386257375,3795,3795,3795,3795,0
|
|
20231102,181500,386257375,3795,3795,3795,3795,0
|
|
20231102,181400,386257375,3795,3795,3795,3795,0
|
|
20231102,181300,386257375,3795,3795,3795,3795,0
|
|
20231102,181200,386257375,3795,3795,3795,3795,0
|
|
20231102,181100,386257375,3795,3795,3795,3795,0
|
|
20231102,181000,386257375,3795,3795,3795,3795,0
|
|
20231102,180900,386257375,3795,3795,3795,3795,0
|
|
20231102,180800,386257375,3795,3795,3795,3795,0
|
|
20231102,180700,386257375,3795,3795,3795,3795,0
|
|
20231102,180600,386257375,3795,3795,3795,3795,0
|
|
20231102,180500,386257375,3795,3795,3795,3795,0
|
|
20231102,180400,386257375,3795,3795,3795,3795,0
|
|
20231102,180300,386257375,3795,3795,3795,3795,0
|
|
20231102,180200,386257375,3795,3795,3795,3795,0
|
|
20231102,180100,386257375,3795,3795,3795,3795,0
|
|
20231102,180000,386257375,3795,3795,3795,3795,0
|
|
20231102,175900,386257375,3795,3795,3795,3795,0
|
|
20231102,175800,386257375,3795,3795,3795,3795,0
|
|
20231102,175700,386257375,3795,3795,3795,3795,0
|
|
20231102,175600,386257375,3795,3795,3795,3795,0
|
|
20231102,175500,386257375,3795,3795,3795,3795,0
|
|
20231102,175400,386257375,3795,3795,3795,3795,0
|
|
20231102,175300,386257375,3795,3795,3795,3795,0
|
|
20231102,175200,386257375,3795,3795,3795,3795,0
|
|
20231102,175100,386257375,3795,3795,3795,3795,0
|
|
20231102,175000,386257375,3795,3795,3795,3795,2255
|
|
20231102,174900,386257375,3795,3795,3795,3795,0
|
|
20231102,174800,386257375,3795,3795,3795,3795,0
|
|
20231102,174700,386257375,3795,3795,3795,3795,0
|
|
20231102,174600,386257375,3795,3795,3795,3795,0
|
|
20231102,174500,386257375,3795,3795,3795,3795,0
|
|
20231102,174400,386257375,3795,3795,3795,3795,0
|
|
20231102,174300,386257375,3795,3795,3795,3795,0
|
|
20231102,174200,386257375,3795,3795,3795,3795,0
|
|
20231102,174100,386257375,3795,3795,3795,3795,0
|
|
20231102,174000,386257375,3795,3795,3795,3795,0
|
|
20231102,173900,386257375,3795,3795,3795,3795,0
|
|
20231102,173800,386257375,3795,3795,3795,3795,0
|
|
20231102,173700,386257375,3795,3795,3795,3795,0
|
|
20231102,173600,386257375,3795,3795,3795,3795,0
|
|
20231102,173500,386257375,3795,3795,3795,3795,0
|
|
20231102,173400,386257375,3795,3795,3795,3795,0
|
|
20231102,173300,386257375,3795,3795,3795,3795,0
|
|
20231102,173200,386257375,3795,3795,3795,3795,0
|
|
20231102,173100,386257375,3795,3795,3795,3795,0
|
|
20231102,173000,386257375,3795,3795,3795,3795,0
|
|
20231102,172900,386257375,3795,3795,3795,3795,0
|
|
20231102,172800,386257375,3795,3795,3795,3795,0
|
|
20231102,172700,386257375,3795,3795,3795,3795,0
|
|
20231102,172600,386257375,3795,3795,3795,3795,0
|
|
20231102,172500,386257375,3795,3795,3795,3795,0
|
|
20231102,172400,386257375,3795,3795,3795,3795,0
|
|
20231102,172300,386257375,3795,3795,3795,3795,0
|
|
20231102,172200,386257375,3795,3795,3795,3795,0
|
|
20231102,172100,386257375,3795,3795,3795,3795,0
|
|
20231102,172000,386257375,3795,3795,3795,3795,2255
|
|
20231102,171900,386257375,3795,3795,3795,3795,0
|
|
20231102,171800,386257375,3795,3795,3795,3795,0
|
|
20231102,171700,386257375,3795,3795,3795,3795,0
|
|
20231102,171600,386257375,3795,3795,3795,3795,0
|
|
20231102,171500,386257375,3795,3795,3795,3795,0
|
|
20231102,171400,386257375,3795,3795,3795,3795,0
|
|
20231102,171300,386257375,3795,3795,3795,3795,0
|
|
20231102,171200,386257375,3795,3795,3795,3795,0
|
|
20231102,171100,386257375,3795,3795,3795,3795,0
|
|
20231102,171000,386257375,3795,3795,3795,3795,0
|
|
20231102,170900,386257375,3795,3795,3795,3795,0
|
|
20231102,170800,386257375,3795,3795,3795,3795,0
|
|
20231102,170700,386257375,3795,3795,3795,3795,0
|
|
20231102,170600,386257375,3795,3795,3795,3795,0
|
|
20231102,170500,386257375,3795,3795,3795,3795,0
|
|
20231102,170400,386257375,3795,3795,3795,3795,0
|
|
20231102,170300,386257375,3795,3795,3795,3795,0
|
|
20231102,170200,386257375,3795,3795,3795,3795,0
|
|
20231102,170100,386257375,3795,3795,3795,3795,0
|
|
20231102,170000,386257375,3795,3795,3795,3795,0
|
|
20231102,165900,386257375,3795,3795,3795,3795,0
|
|
20231102,165800,386257375,3795,3795,3795,3795,0
|
|
20231102,165700,386257375,3795,3795,3795,3795,0
|
|
20231102,165600,386257375,3795,3795,3795,3795,0
|
|
20231102,165500,386257375,3795,3795,3795,3795,0
|
|
20231102,165400,386257375,3795,3795,3795,3795,0
|
|
20231102,165300,386257375,3795,3795,3795,3795,0
|
|
20231102,165200,386257375,3795,3795,3795,3795,0
|
|
20231102,165100,386257375,3795,3795,3795,3795,0
|
|
20231102,165000,386257375,3795,3795,3795,3795,2255
|
|
20231102,164900,386257375,3795,3795,3795,3795,0
|
|
20231102,164800,386257375,3795,3795,3795,3795,0
|
|
20231102,164700,386257375,3795,3795,3795,3795,0
|
|
20231102,164600,386257375,3795,3795,3795,3795,0
|
|
20231102,164500,386257375,3795,3795,3795,3795,0
|
|
20231102,164400,386257375,3795,3795,3795,3795,0
|
|
20231102,164300,386257375,3795,3795,3795,3795,0
|
|
20231102,164200,386257375,3795,3795,3795,3795,0
|
|
20231102,164100,386257375,3795,3795,3795,3795,0
|
|
20231102,164000,386257375,3795,3795,3795,3795,0
|
|
20231102,163900,386257375,3795,3795,3795,3795,0
|
|
20231102,163800,386257375,3795,3795,3795,3795,0
|
|
20231102,163700,386257375,3795,3795,3795,3795,0
|
|
20231102,163600,386257375,3795,3795,3795,3795,0
|
|
20231102,163500,386257375,3795,3795,3795,3795,0
|
|
20231102,163400,386257375,3795,3795,3795,3795,0
|
|
20231102,163300,386257375,3795,3795,3795,3795,0
|
|
20231102,163200,386257375,3795,3795,3795,3795,0
|
|
20231102,163100,386257375,3795,3795,3795,3795,0
|
|
20231102,163000,386257375,3795,3795,3795,3795,0
|
|
20231102,162900,386257375,3795,3795,3795,3795,0
|
|
20231102,162800,386257375,3795,3795,3795,3795,0
|
|
20231102,162700,386257375,3795,3795,3795,3795,0
|
|
20231102,162600,386257375,3795,3795,3795,3795,0
|
|
20231102,162500,386257375,3795,3795,3795,3795,0
|
|
20231102,162400,386257375,3795,3795,3795,3795,0
|
|
20231102,162300,386257375,3795,3795,3795,3795,0
|
|
20231102,162200,386257375,3795,3795,3795,3795,0
|
|
20231102,162100,386257375,3795,3795,3795,3795,0
|
|
20231102,162000,386257375,3795,3795,3795,3795,2255
|
|
20231102,161900,386257375,3795,3795,3795,3795,0
|
|
20231102,161800,386257375,3795,3795,3795,3795,0
|
|
20231102,161700,386257375,3795,3795,3795,3795,0
|
|
20231102,161600,386257375,3795,3795,3795,3795,0
|
|
20231102,161500,386257375,3795,3795,3795,3795,0
|
|
20231102,161400,386257375,3795,3795,3795,3795,0
|
|
20231102,161300,386257375,3795,3795,3795,3795,0
|
|
20231102,161200,386257375,3795,3795,3795,3795,0
|
|
20231102,161100,386257375,3795,3795,3795,3795,0
|
|
20231102,161000,386257375,3795,3795,3795,3795,0
|
|
20231102,160900,386257375,3795,3795,3795,3795,0
|
|
20231102,160800,386257375,3795,3795,3795,3795,0
|
|
20231102,160700,386257375,3795,3795,3795,3795,0
|
|
20231102,160600,386257375,3795,3795,3795,3795,0
|
|
20231102,160500,386257375,3795,3795,3795,3795,0
|
|
20231102,160400,386257375,3795,3795,3795,3795,0
|
|
20231102,160300,386257375,3795,3795,3795,3795,0
|
|
20231102,160200,386257375,3795,3795,3795,3795,0
|
|
20231102,160100,386257375,3795,3795,3795,3795,0
|
|
20231102,160000,386257375,3795,3795,3795,3795,0
|
|
20231102,155900,386257375,3795,3795,3795,3795,0
|
|
20231102,155800,386257375,3795,3795,3795,3795,0
|
|
20231102,155700,386257375,3795,3795,3795,3795,0
|
|
20231102,155600,386257375,3795,3795,3795,3795,0
|
|
20231102,155500,386257375,3795,3795,3795,3795,0
|
|
20231102,155400,386257375,3795,3795,3795,3795,0
|
|
20231102,155300,386257375,3795,3795,3795,3795,0
|
|
20231102,155200,386257375,3795,3795,3795,3795,0
|
|
20231102,155100,386257375,3795,3795,3795,3795,0
|
|
20231102,155000,386257375,3795,3795,3795,3795,2255
|
|
20231102,154900,386257375,3795,3795,3795,3795,0
|
|
20231102,154800,386257375,3795,3795,3795,3795,0
|
|
20231102,154700,386257375,3795,3795,3795,3795,0
|
|
20231102,154600,386257375,3795,3795,3795,3795,0
|
|
20231102,154500,386257375,3795,3795,3795,3795,0
|
|
20231102,154400,386257375,3795,3795,3795,3795,0
|
|
20231102,154300,386257375,3795,3795,3795,3795,0
|
|
20231102,154200,386257375,3795,3795,3795,3795,0
|
|
20231102,154100,386257375,3795,3795,3795,3795,0
|
|
20231102,154000,386257375,3795,3795,3795,3795,0
|
|
20231102,153900,386257375,3795,3795,3795,3795,0
|
|
20231102,153800,386257375,3795,3795,3795,3795,0
|
|
20231102,153700,386257375,3795,3795,3795,3795,0
|
|
20231102,153600,386257375,3795,3795,3795,3795,0
|
|
20231102,153500,386257375,3795,3795,3795,3795,0
|
|
20231102,153400,386257375,3795,3795,3795,3795,0
|
|
20231102,153300,386257375,3795,3795,3795,3795,0
|
|
20231102,153200,386257375,3795,3795,3795,3795,0
|
|
20231102,153100,386257375,3795,3795,3795,3795,0
|
|
20231102,153000,386257375,3795,3795,3795,3795,2255
|
|
20231102,152900,377699650,3825,3825,3825,3825,0
|
|
20231102,152800,377699650,3825,3825,3825,3825,0
|
|
20231102,152700,377699650,3825,3825,3825,3825,0
|
|
20231102,152600,377699650,3825,3825,3825,3825,0
|
|
20231102,152500,377699650,3825,3825,3825,3825,0
|
|
20231102,152400,377699650,3825,3825,3825,3825,0
|
|
20231102,152300,377699650,3825,3825,3825,3825,0
|
|
20231102,152200,377699650,3825,3825,3825,3825,0
|
|
20231102,152100,377699650,3825,3825,3825,3825,0
|
|
20231102,152000,377699650,3825,3825,3825,3825,0
|
|
20231102,151900,377699650,3825,3805,3825,3800,339
|
|
20231102,151800,376409310,3820,3805,3820,3805,45
|
|
20231102,151700,376238055,3805,3805,3805,3805,74
|
|
20231102,151600,375956485,3820,3820,3820,3820,66
|
|
20231102,151500,375704365,3805,3805,3805,3805,132
|
|
20231102,151400,375202105,3820,3820,3820,3820,10
|
|
20231102,151300,375163905,3830,3815,3830,3815,171
|
|
20231102,151200,374511525,3810,3810,3830,3810,251
|
|
20231102,151100,373555195,3830,3830,3830,3830,0
|
|
20231102,151000,373555195,3830,3830,3830,3830,0
|
|
20231102,150900,373555195,3830,3810,3830,3810,3
|
|
20231102,150800,373543725,3830,3830,3830,3830,0
|
|
20231102,150700,373543725,3830,3830,3830,3830,20
|
|
20231102,150600,373467125,3830,3830,3830,3830,2
|
|
20231102,150500,373459465,3830,3830,3830,3830,0
|
|
20231102,150400,373459465,3830,3830,3830,3830,0
|
|
20231102,150300,373459465,3830,3830,3830,3830,0
|
|
20231102,150200,373459465,3830,3830,3830,3830,0
|
|
20231102,150100,373459465,3830,3810,3830,3805,82
|
|
20231102,150000,373147420,3795,3825,3825,3795,5588
|
|
20231102,145900,351912255,3830,3825,3830,3825,34
|
|
20231102,145800,351782055,3825,3825,3825,3825,92
|
|
20231102,145700,351430155,3825,3825,3825,3825,0
|
|
20231102,145600,351430155,3825,3825,3825,3825,0
|
|
20231102,145500,351430155,3825,3825,3825,3825,0
|
|
20231102,145400,351430155,3825,3815,3825,3815,61
|
|
20231102,145300,351197430,3825,3825,3825,3825,0
|
|
20231102,145200,351197430,3825,3825,3825,3825,0
|
|
20231102,145100,351197430,3825,3815,3825,3815,49
|
|
20231102,145000,351010485,3815,3815,3815,3815,26
|
|
20231102,144900,350911295,3815,3810,3815,3810,29
|
|
20231102,144800,350800720,3815,3815,3815,3815,708
|
|
20231102,144700,348099700,3820,3820,3820,3820,96
|
|
20231102,144600,347732980,3815,3815,3815,3815,0
|
|
20231102,144500,347732980,3815,3820,3820,3815,106
|
|
20231102,144400,347328565,3815,3820,3820,3815,2
|
|
20231102,144300,347320930,3820,3820,3820,3820,3
|
|
20231102,144200,347309470,3825,3825,3825,3825,0
|
|
20231102,144100,347309470,3825,3820,3825,3820,37
|
|
20231102,144000,347168125,3815,3815,3815,3815,0
|
|
20231102,143900,347168125,3815,3815,3815,3815,0
|
|
20231102,143800,347168125,3815,3815,3815,3815,1
|
|
20231102,143700,347164310,3830,3830,3830,3830,0
|
|
20231102,143600,347164310,3830,3820,3830,3815,113
|
|
20231102,143500,346732645,3820,3820,3820,3820,1
|
|
20231102,143400,346728825,3815,3815,3815,3815,1695
|
|
20231102,143300,340262400,3820,3820,3820,3820,367
|
|
20231102,143200,338860460,3830,3830,3830,3830,0
|
|
20231102,143100,338860460,3830,3830,3830,3830,0
|
|
20231102,143000,338860460,3830,3815,3830,3815,32
|
|
20231102,142900,338738065,3825,3825,3825,3825,1
|
|
20231102,142800,338734240,3815,3815,3815,3815,0
|
|
20231102,142700,338734240,3815,3815,3815,3815,0
|
|
20231102,142600,338734240,3815,3815,3815,3815,1
|
|
20231102,142500,338730425,3810,3810,3810,3810,0
|
|
20231102,142400,338730425,3810,3815,3815,3810,200
|
|
20231102,142300,337967510,3815,3815,3815,3815,0
|
|
20231102,142200,337967510,3815,3815,3815,3815,0
|
|
20231102,142100,337967510,3815,3815,3815,3815,0
|
|
20231102,142000,337967510,3815,3815,3815,3815,0
|
|
20231102,141900,337967510,3815,3815,3815,3815,678
|
|
20231102,141800,335380940,3830,3820,3830,3815,9
|
|
20231102,141700,335346535,3830,3830,3835,3830,13
|
|
20231102,141600,335296730,3830,3820,3830,3820,75
|
|
20231102,141500,335010210,3820,3825,3825,3820,30
|
|
20231102,141400,334895605,3830,3820,3835,3820,24
|
|
20231102,141300,334803880,3835,3830,3835,3820,62
|
|
20231102,141200,334566995,3835,3835,3835,3835,0
|
|
20231102,141100,334566995,3835,3835,3835,3835,0
|
|
20231102,141000,334566995,3835,3835,3835,3835,0
|
|
20231102,140900,334566995,3835,3835,3835,3820,23
|
|
20231102,140800,334478905,3835,3835,3835,3835,2
|
|
20231102,140700,334471235,3830,3830,3830,3830,317
|
|
20231102,140600,333257125,3830,3830,3830,3830,1
|
|
20231102,140500,333253295,3830,3825,3830,3825,1549
|
|
20231102,140400,327324870,3815,3815,3815,3815,0
|
|
20231102,140300,327324870,3815,3815,3815,3815,0
|
|
20231102,140200,327324870,3815,3815,3815,3815,0
|
|
20231102,140100,327324870,3815,3815,3815,3815,0
|
|
20231102,140000,327324870,3815,3815,3815,3815,0
|
|
20231102,135900,327324870,3815,3815,3815,3815,0
|
|
20231102,135800,327324870,3815,3815,3815,3815,0
|
|
20231102,135700,327324870,3815,3815,3815,3815,0
|
|
20231102,135600,327324870,3815,3815,3815,3815,0
|
|
20231102,135500,327324870,3815,3825,3825,3815,2
|
|
20231102,135400,327317230,3825,3825,3825,3825,0
|
|
20231102,135300,327317230,3825,3825,3825,3825,200
|
|
20231102,135200,326552230,3825,3825,3825,3825,0
|
|
20231102,135100,326552230,3825,3825,3825,3825,1
|
|
20231102,135000,326548405,3825,3825,3825,3825,0
|
|
20231102,134900,326548405,3825,3825,3825,3825,22
|
|
20231102,134800,326464255,3825,3815,3825,3815,201
|
|
20231102,134700,325697430,3815,3815,3815,3815,0
|
|
20231102,134600,325697430,3815,3815,3815,3815,0
|
|
20231102,134500,325697430,3815,3815,3815,3815,20
|
|
20231102,134400,325621130,3820,3820,3820,3820,0
|
|
20231102,134300,325621130,3820,3815,3820,3815,69
|
|
20231102,134200,325357775,3815,3815,3815,3815,869
|
|
20231102,134100,322042540,3815,3815,3815,3815,0
|
|
20231102,134000,322042540,3815,3815,3815,3815,0
|
|
20231102,133900,322042540,3815,3815,3815,3815,0
|
|
20231102,133800,322042540,3815,3815,3815,3815,0
|
|
20231102,133700,322042540,3815,3815,3815,3815,0
|
|
20231102,133600,322042540,3815,3820,3820,3815,2
|
|
20231102,133500,322034905,3820,3820,3820,3820,180
|
|
20231102,133400,321347305,3820,3820,3820,3820,307
|
|
20231102,133300,320174565,3820,3820,3820,3820,13
|
|
20231102,133200,320124905,3820,3820,3820,3820,0
|
|
20231102,133100,320124905,3820,3820,3820,3820,0
|
|
20231102,133000,320124905,3820,3820,3820,3820,0
|
|
20231102,132900,320124905,3820,3820,3820,3820,0
|
|
20231102,132800,320124905,3820,3820,3820,3820,0
|
|
20231102,132700,320124905,3820,3820,3820,3820,0
|
|
20231102,132600,320124905,3820,3820,3820,3815,12
|
|
20231102,132500,320079070,3820,3815,3820,3815,101
|
|
20231102,132400,319693750,3815,3815,3815,3815,21
|
|
20231102,132300,319613635,3815,3815,3815,3815,0
|
|
20231102,132200,319613635,3815,3815,3815,3815,0
|
|
20231102,132100,319613635,3815,3815,3815,3815,0
|
|
20231102,132000,319613635,3815,3815,3815,3810,104
|
|
20231102,131900,319216880,3815,3815,3815,3815,215
|
|
20231102,131800,318396655,3810,3825,3825,3810,11
|
|
20231102,131700,318354595,3825,3825,3825,3825,0
|
|
20231102,131600,318354595,3825,3825,3825,3825,1
|
|
20231102,131500,318350770,3810,3810,3810,3810,0
|
|
20231102,131400,318350770,3810,3810,3810,3810,0
|
|
20231102,131300,318350770,3810,3810,3810,3810,0
|
|
20231102,131200,318350770,3810,3810,3810,3810,0
|
|
20231102,131100,318350770,3810,3810,3810,3810,30
|
|
20231102,131000,318236470,3825,3820,3825,3820,12
|
|
20231102,130900,318190615,3810,3810,3810,3810,0
|
|
20231102,130800,318190615,3810,3825,3825,3810,3
|
|
20231102,130700,318179160,3815,3815,3815,3815,217
|
|
20231102,130600,317351305,3815,3815,3815,3815,0
|
|
20231102,130500,317351305,3815,3815,3815,3815,111
|
|
20231102,130400,316927840,3820,3820,3820,3820,0
|
|
20231102,130300,316927840,3820,3820,3820,3820,1
|
|
20231102,130200,316924020,3820,3820,3820,3820,0
|
|
20231102,130100,316924020,3820,3820,3820,3820,99
|
|
20231102,130000,316545840,3810,3810,3810,3810,0
|
|
20231102,125900,316545840,3810,3810,3810,3810,0
|
|
20231102,125800,316545840,3810,3810,3810,3810,0
|
|
20231102,125700,316545840,3810,3810,3810,3810,0
|
|
20231102,125600,316545840,3810,3810,3810,3810,0
|
|
20231102,125500,316545840,3810,3810,3810,3810,1
|
|
20231102,125400,316542030,3830,3830,3830,3830,0
|
|
20231102,125300,316542030,3830,3830,3830,3830,0
|
|
20231102,125200,316542030,3830,3815,3830,3815,1529
|
|
20231102,125100,310702595,3810,3810,3810,3810,99
|
|
20231102,125000,310325405,3810,3805,3815,3805,202
|
|
20231102,124900,309556780,3805,3805,3805,3805,2
|
|
20231102,124800,309549170,3810,3820,3820,3810,7
|
|
20231102,124700,309522450,3820,3810,3820,3805,389
|
|
20231102,124600,308042030,3820,3820,3820,3820,10
|
|
20231102,124500,308003830,3805,3805,3805,3805,0
|
|
20231102,124400,308003830,3805,3805,3805,3805,0
|
|
20231102,124300,308003830,3805,3805,3805,3805,0
|
|
20231102,124200,308003830,3805,3805,3805,3805,0
|
|
20231102,124100,308003830,3805,3810,3810,3805,50
|
|
20231102,124000,307813555,3820,3820,3820,3820,1
|
|
20231102,123900,307809735,3805,3805,3805,3805,116
|
|
20231102,123800,307368355,3805,3815,3815,3805,388
|
|
20231102,123700,305891475,3815,3815,3815,3815,0
|
|
20231102,123600,305891475,3815,3815,3815,3815,0
|
|
20231102,123500,305891475,3815,3815,3815,3815,1
|
|
20231102,123400,305887660,3820,3820,3820,3820,0
|
|
20231102,123300,305887660,3820,3820,3820,3820,5
|
|
20231102,123200,305868560,3815,3815,3815,3815,0
|
|
20231102,123100,305868560,3815,3820,3820,3815,2
|
|
20231102,123000,305860925,3820,3820,3820,3820,116
|
|
20231102,122900,305417805,3820,3815,3820,3815,69
|
|
20231102,122800,305154465,3815,3815,3815,3815,390
|
|
20231102,122700,303666615,3805,3805,3805,3805,0
|
|
20231102,122600,303666615,3805,3820,3820,3805,43
|
|
20231102,122500,303502985,3810,3810,3810,3810,0
|
|
20231102,122400,303502985,3810,3805,3810,3805,26
|
|
20231102,122300,303403985,3810,3810,3810,3810,115
|
|
20231102,122200,302965835,3820,3820,3820,3820,1
|
|
20231102,122100,302962015,3810,3810,3810,3810,22
|
|
20231102,122000,302878195,3820,3820,3820,3820,1
|
|
20231102,121900,302874375,3820,3820,3820,3820,0
|
|
20231102,121800,302874375,3820,3820,3820,3820,3
|
|
20231102,121700,302862915,3820,3820,3820,3820,120
|
|
20231102,121600,302404515,3805,3820,3820,3805,2
|
|
20231102,121500,302396890,3820,3820,3820,3820,0
|
|
20231102,121400,302396890,3820,3820,3820,3820,100
|
|
20231102,121300,302014890,3820,3820,3820,3820,108
|
|
20231102,121200,301602330,3805,3805,3805,3805,0
|
|
20231102,121100,301602330,3805,3805,3805,3805,1
|
|
20231102,121000,301598525,3815,3810,3815,3810,46
|
|
20231102,120900,301423215,3810,3810,3810,3810,0
|
|
20231102,120800,301423215,3810,3810,3810,3805,34
|
|
20231102,120700,301293680,3810,3810,3810,3810,108
|
|
20231102,120600,300882200,3805,3805,3805,3805,0
|
|
20231102,120500,300882200,3805,3805,3805,3805,0
|
|
20231102,120400,300882200,3805,3810,3810,3805,3
|
|
20231102,120300,300870775,3810,3810,3810,3810,1
|
|
20231102,120200,300866965,3805,3805,3805,3805,74
|
|
20231102,120100,300585395,3805,3800,3805,3800,5
|
|
20231102,120000,300566390,3795,3795,3795,3795,0
|
|
20231102,115900,300566390,3795,3795,3795,3795,0
|
|
20231102,115800,300566390,3795,3800,3805,3795,17
|
|
20231102,115700,300501785,3795,3795,3795,3795,0
|
|
20231102,115600,300501785,3795,3800,3800,3795,31
|
|
20231102,115500,300383990,3800,3800,3800,3800,0
|
|
20231102,115400,300383990,3800,3800,3800,3800,0
|
|
20231102,115300,300383990,3800,3800,3800,3800,0
|
|
20231102,115200,300383990,3800,3800,3800,3800,25
|
|
20231102,115100,300288990,3800,3800,3800,3800,31
|
|
20231102,115000,300171190,3800,3800,3800,3800,0
|
|
20231102,114900,300171190,3800,3800,3800,3800,100
|
|
20231102,114800,299791190,3800,3800,3800,3800,0
|
|
20231102,114700,299791190,3800,3800,3800,3800,0
|
|
20231102,114600,299791190,3800,3800,3800,3800,0
|
|
20231102,114500,299791190,3800,3800,3800,3800,0
|
|
20231102,114400,299791190,3800,3800,3800,3800,8
|
|
20231102,114300,299760790,3800,3800,3800,3800,5
|
|
20231102,114200,299741790,3805,3805,3805,3805,0
|
|
20231102,114100,299741790,3805,3805,3805,3805,0
|
|
20231102,114000,299741790,3805,3805,3805,3805,0
|
|
20231102,113900,299741790,3805,3805,3805,3805,0
|
|
20231102,113800,299741790,3805,3800,3805,3800,71
|
|
20231102,113700,299471965,3805,3805,3805,3805,0
|
|
20231102,113600,299471965,3805,3805,3805,3805,0
|
|
20231102,113500,299471965,3805,3800,3805,3800,18
|
|
20231102,113400,299403515,3800,3800,3800,3800,42
|
|
20231102,113300,299243915,3795,3795,3795,3795,690
|
|
20231102,113200,296625365,3800,3800,3800,3800,3
|
|
20231102,113100,296613965,3800,3800,3800,3800,31
|
|
20231102,113000,296496165,3795,3795,3795,3795,0
|
|
20231102,112900,296496165,3795,3795,3795,3795,89
|
|
20231102,112800,296158410,3795,3795,3795,3795,15
|
|
20231102,112700,296101485,3795,3800,3800,3795,155
|
|
20231102,112600,295513085,3800,3810,3810,3800,7
|
|
20231102,112500,295486425,3795,3795,3795,3795,0
|
|
20231102,112400,295486425,3795,3795,3795,3795,0
|
|
20231102,112300,295486425,3795,3795,3795,3795,0
|
|
20231102,112200,295486425,3795,3795,3795,3795,0
|
|
20231102,112100,295486425,3795,3810,3810,3795,3
|
|
20231102,112000,295475010,3795,3795,3795,3795,0
|
|
20231102,111900,295475010,3795,3795,3795,3795,0
|
|
20231102,111800,295475010,3795,3795,3795,3795,0
|
|
20231102,111700,295475010,3795,3795,3795,3795,0
|
|
20231102,111600,295475010,3795,3805,3805,3795,469
|
|
20231102,111500,293694520,3810,3800,3810,3800,128
|
|
20231102,111400,293208110,3800,3805,3805,3800,2178
|
|
20231102,111300,284929715,3805,3805,3805,3805,0
|
|
20231102,111200,284929715,3805,3805,3805,3805,0
|
|
20231102,111100,284929715,3805,3805,3805,3805,1
|
|
20231102,111000,284925910,3810,3810,3810,3810,100
|
|
20231102,110900,284544910,3825,3825,3825,3825,1
|
|
20231102,110800,284541085,3810,3810,3810,3810,1
|
|
20231102,110700,284537275,3825,3825,3825,3825,0
|
|
20231102,110600,284537275,3825,3825,3825,3825,475
|
|
20231102,110500,282720400,3825,3820,3825,3820,211
|
|
20231102,110400,281913875,3815,3815,3815,3815,0
|
|
20231102,110300,281913875,3815,3815,3815,3815,73
|
|
20231102,110200,281635380,3815,3815,3815,3815,1
|
|
20231102,110100,281631565,3800,3805,3805,3800,1800
|
|
20231102,110000,274785065,3805,3805,3805,3805,2
|
|
20231102,105900,274777455,3815,3815,3815,3815,3
|
|
20231102,105800,274766010,3800,3800,3800,3800,0
|
|
20231102,105700,274766010,3800,3815,3820,3800,186
|
|
20231102,105600,274056710,3815,3810,3815,3810,109
|
|
20231102,105500,273640975,3795,3800,3800,3795,312
|
|
20231102,105400,272456925,3805,3815,3815,3805,12
|
|
20231102,105300,272411255,3795,3800,3800,3795,427
|
|
20231102,105200,270790515,3815,3815,3815,3815,0
|
|
20231102,105100,270790515,3815,3815,3815,3815,1
|
|
20231102,105000,270786700,3820,3820,3820,3820,0
|
|
20231102,104900,270786700,3820,3815,3820,3815,4
|
|
20231102,104800,270771435,3800,3800,3800,3800,97
|
|
20231102,104700,270402835,3800,3815,3815,3800,2
|
|
20231102,104600,270395220,3820,3820,3820,3820,0
|
|
20231102,104500,270395220,3820,3820,3820,3820,0
|
|
20231102,104400,270395220,3820,3820,3820,3820,0
|
|
20231102,104300,270395220,3820,3815,3820,3815,2
|
|
20231102,104200,270387585,3795,3805,3805,3795,561
|
|
20231102,104100,268256135,3800,3800,3800,3800,120
|
|
20231102,104000,267800135,3800,3800,3800,3800,10
|
|
20231102,103900,267762135,3800,3820,3820,3800,554
|
|
20231102,103800,265656915,3820,3820,3820,3820,0
|
|
20231102,103700,265656915,3820,3820,3820,3790,502
|
|
20231102,103600,263750910,3820,3820,3820,3820,571
|
|
20231102,103500,261569690,3820,3820,3820,3820,159
|
|
20231102,103400,260962310,3820,3820,3820,3820,0
|
|
20231102,103300,260962310,3820,3805,3820,3800,535
|
|
20231102,103200,258926470,3795,3795,3795,3790,5667
|
|
20231102,103100,237420980,3795,3790,3795,3790,229
|
|
20231102,103000,236552685,3795,3805,3805,3795,143
|
|
20231102,102900,236009800,3805,3805,3805,3805,1
|
|
20231102,102800,236005995,3790,3805,3805,3790,7
|
|
20231102,102700,235979375,3785,3815,3815,3785,3285
|
|
20231102,102600,223490425,3820,3820,3820,3820,1
|
|
20231102,102500,223486605,3815,3815,3815,3815,535
|
|
20231102,102400,221445580,3820,3820,3820,3820,0
|
|
20231102,102300,221445580,3820,3820,3820,3820,26
|
|
20231102,102200,221346260,3815,3815,3815,3815,1
|
|
20231102,102100,221342445,3820,3820,3820,3820,0
|
|
20231102,102000,221342445,3820,3820,3820,3820,43
|
|
20231102,101900,221178185,3820,3820,3820,3820,57
|
|
20231102,101800,220960445,3825,3825,3830,3825,105
|
|
20231102,101700,220558815,3810,3820,3820,3810,1321
|
|
20231102,101600,215521310,3815,3815,3815,3815,0
|
|
20231102,101500,215521310,3815,3830,3830,3815,12
|
|
20231102,101400,215475515,3815,3815,3815,3815,1
|
|
20231102,101300,215471700,3815,3815,3815,3815,1
|
|
20231102,101200,215467885,3815,3825,3825,3815,263
|
|
20231102,101100,214464280,3820,3820,3820,3820,0
|
|
20231102,101000,214464280,3820,3820,3820,3820,27
|
|
20231102,100900,214361140,3820,3820,3820,3820,572
|
|
20231102,100800,212176100,3820,3820,3820,3820,0
|
|
20231102,100700,212176100,3820,3820,3820,3820,1
|
|
20231102,100600,212172280,3820,3815,3820,3815,1131
|
|
20231102,100500,207852280,3810,3810,3810,3810,0
|
|
20231102,100400,207852280,3810,3810,3810,3810,0
|
|
20231102,100300,207852280,3810,3810,3810,3810,0
|
|
20231102,100200,207852280,3810,3820,3820,3810,2
|
|
20231102,100100,207844650,3820,3820,3820,3820,0
|
|
20231102,100000,207844650,3820,3820,3820,3820,10
|
|
20231102,095900,207806450,3805,3805,3805,3805,106
|
|
20231102,095800,207403120,3800,3800,3800,3800,3
|
|
20231102,095700,207391720,3800,3820,3820,3800,59
|
|
20231102,095600,207166700,3820,3820,3820,3820,101
|
|
20231102,095500,206780880,3800,3800,3820,3800,1870
|
|
20231102,095400,199659480,3810,3810,3810,3810,0
|
|
20231102,095300,199659480,3810,3810,3810,3810,50
|
|
20231102,095200,199468980,3810,3805,3810,3805,927
|
|
20231102,095100,195940840,3810,3810,3810,3810,748
|
|
20231102,095000,193090960,3805,3805,3805,3805,0
|
|
20231102,094900,193090960,3805,3805,3805,3805,4
|
|
20231102,094800,193075740,3820,3820,3820,3820,1
|
|
20231102,094700,193071920,3810,3810,3810,3810,0
|
|
20231102,094600,193071920,3810,3810,3810,3810,0
|
|
20231102,094500,193071920,3810,3810,3810,3810,0
|
|
20231102,094400,193071920,3810,3805,3810,3805,798
|
|
20231102,094300,190031555,3800,3800,3800,3800,201
|
|
20231102,094200,189267755,3800,3810,3810,3800,1401
|
|
20231102,094100,183940420,3810,3820,3820,3810,30
|
|
20231102,094000,183826080,3820,3805,3820,3805,27
|
|
20231102,093900,183723240,3805,3805,3805,3805,32
|
|
20231102,093800,183601480,3805,3805,3805,3805,87
|
|
20231102,093700,183270445,3815,3815,3815,3815,670
|
|
20231102,093600,180714395,3815,3815,3815,3815,1
|
|
20231102,093500,180710580,3790,3795,3795,3790,481
|
|
20231102,093400,178886945,3815,3815,3815,3800,12
|
|
20231102,093300,178841315,3815,3810,3815,3800,340
|
|
20231102,093200,177549105,3815,3815,3815,3810,45
|
|
20231102,093100,177377625,3810,3825,3825,3810,345
|
|
20231102,093000,176060245,3830,3830,3830,3830,0
|
|
20231102,092900,176060245,3830,3830,3830,3830,250
|
|
20231102,092800,175102745,3830,3830,3830,3830,207
|
|
20231102,092700,174309935,3830,3815,3830,3815,2956
|
|
20231102,092600,163004950,3815,3810,3820,3805,137
|
|
20231102,092500,162482970,3805,3805,3805,3805,897
|
|
20231102,092400,159069885,3805,3800,3805,3780,2116
|
|
20231102,092300,151054000,3800,3805,3805,3800,51
|
|
20231102,092200,150860065,3805,3805,3805,3805,0
|
|
20231102,092100,150860065,3805,3805,3815,3805,315
|
|
20231102,092000,149661190,3805,3805,3805,3805,1
|
|
20231102,091900,149657385,3780,3800,3825,3780,4618
|
|
20231102,091800,132169455,3800,3810,3830,3800,223
|
|
20231102,091700,131320800,3810,3820,3820,3810,2305
|
|
20231102,091600,122528925,3820,3835,3835,3820,1002
|
|
20231102,091500,118696855,3835,3830,3835,3830,371
|
|
20231102,091400,117274510,3830,3830,3830,3830,20
|
|
20231102,091300,117197910,3840,3820,3840,3820,256
|
|
20231102,091200,116214890,3840,3810,3840,3810,2583
|
|
20231102,091100,106314230,3810,3800,3810,3800,1582
|
|
20231102,091000,100295980,3800,3820,3820,3800,1183
|
|
20231102,090900,95796225,3830,3820,3830,3805,1469
|
|
20231102,090800,90197500,3820,3820,3830,3820,375
|
|
20231102,090700,88764750,3835,3835,3835,3835,765
|
|
20231102,090600,85830975,3835,3815,3835,3810,1358
|
|
20231102,090500,80636160,3825,3825,3825,3825,4
|
|
20231102,090400,80620860,3825,3805,3825,3805,133
|
|
20231102,090300,80113060,3805,3785,3815,3785,3695
|
|
20231102,090200,66027310,3810,3810,3825,3780,4866
|
|
20231102,090100,47568770,3810,3790,3810,3775,4895
|
|
20231102,090000,29065370,3785,3825,3825,3780,7288
|