629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192600,441804430,6440,6440,6440,6440,3718
|
|
20231103,192500,441804430,6440,6440,6440,6440,0
|
|
20231103,192400,441804430,6440,6440,6440,6440,0
|
|
20231103,192300,441804430,6440,6440,6440,6440,0
|
|
20231103,192200,441804430,6440,6440,6440,6440,0
|
|
20231103,192100,441804430,6440,6440,6440,6440,0
|
|
20231103,192000,441804430,6440,6440,6440,6440,0
|
|
20231103,191900,441804430,6440,6440,6440,6440,0
|
|
20231103,191800,441804430,6440,6440,6440,6440,0
|
|
20231103,191700,441804430,6440,6440,6440,6440,0
|
|
20231103,191600,441804430,6440,6440,6440,6440,0
|
|
20231103,191500,441804430,6440,6440,6440,6440,0
|
|
20231103,191400,441804430,6440,6440,6440,6440,0
|
|
20231103,191300,441804430,6440,6440,6440,6440,0
|
|
20231103,191200,441804430,6440,6440,6440,6440,0
|
|
20231103,191100,441804430,6440,6440,6440,6440,0
|
|
20231103,191000,441804430,6440,6440,6440,6440,0
|
|
20231103,190900,441804430,6440,6440,6440,6440,0
|
|
20231103,190800,441804430,6440,6440,6440,6440,0
|
|
20231103,190700,441804430,6440,6440,6440,6440,0
|
|
20231103,190600,441804430,6440,6440,6440,6440,0
|
|
20231103,190500,441804430,6440,6440,6440,6440,0
|
|
20231103,190400,441804430,6440,6440,6440,6440,0
|
|
20231103,190300,441804430,6440,6440,6440,6440,0
|
|
20231103,190200,441804430,6440,6440,6440,6440,0
|
|
20231103,190100,441804430,6440,6440,6440,6440,0
|
|
20231103,190000,441804430,6440,6440,6440,6440,0
|
|
20231103,185900,441804430,6440,6440,6440,6440,0
|
|
20231103,185800,441804430,6440,6440,6440,6440,0
|
|
20231103,185700,441804430,6440,6440,6440,6440,0
|
|
20231103,185600,441804430,6440,6440,6440,6440,3718
|
|
20231103,185500,441804430,6440,6440,6440,6440,0
|
|
20231103,185400,441804430,6440,6440,6440,6440,0
|
|
20231103,185300,441804430,6440,6440,6440,6440,0
|
|
20231103,185200,441804430,6440,6440,6440,6440,0
|
|
20231103,185100,441804430,6440,6440,6440,6440,0
|
|
20231103,185000,441804430,6440,6440,6440,6440,0
|
|
20231103,184900,441804430,6440,6440,6440,6440,0
|
|
20231103,184800,441804430,6440,6440,6440,6440,0
|
|
20231103,184700,441804430,6440,6440,6440,6440,0
|
|
20231103,184600,441804430,6440,6440,6440,6440,0
|
|
20231103,184500,441804430,6440,6440,6440,6440,0
|
|
20231103,184400,441804430,6440,6440,6440,6440,0
|
|
20231103,184300,441804430,6440,6440,6440,6440,0
|
|
20231103,184200,441804430,6440,6440,6440,6440,0
|
|
20231103,184100,441804430,6440,6440,6440,6440,0
|
|
20231103,184000,441804430,6440,6440,6440,6440,0
|
|
20231103,183900,441804430,6440,6440,6440,6440,0
|
|
20231103,183800,441804430,6440,6440,6440,6440,0
|
|
20231103,183700,441804430,6440,6440,6440,6440,0
|
|
20231103,183600,441804430,6440,6440,6440,6440,0
|
|
20231103,183500,441804430,6440,6440,6440,6440,0
|
|
20231103,183400,441804430,6440,6440,6440,6440,0
|
|
20231103,183300,441804430,6440,6440,6440,6440,0
|
|
20231103,183200,441804430,6440,6440,6440,6440,0
|
|
20231103,183100,441804430,6440,6440,6440,6440,0
|
|
20231103,183000,441804430,6440,6440,6440,6440,0
|
|
20231103,182900,441804430,6440,6440,6440,6440,0
|
|
20231103,182800,441804430,6440,6440,6440,6440,0
|
|
20231103,182700,441804430,6440,6440,6440,6440,0
|
|
20231103,182600,441804430,6440,6440,6440,6440,3718
|
|
20231103,182500,441804430,6440,6440,6440,6440,0
|
|
20231103,182400,441804430,6440,6440,6440,6440,0
|
|
20231103,182300,441804430,6440,6440,6440,6440,0
|
|
20231103,182200,441804430,6440,6440,6440,6440,0
|
|
20231103,182100,441804430,6440,6440,6440,6440,0
|
|
20231103,182000,441804430,6440,6440,6440,6440,0
|
|
20231103,181900,441804430,6440,6440,6440,6440,0
|
|
20231103,181800,441804430,6440,6440,6440,6440,0
|
|
20231103,181700,441804430,6440,6440,6440,6440,0
|
|
20231103,181600,441804430,6440,6440,6440,6440,0
|
|
20231103,181500,441804430,6440,6440,6440,6440,0
|
|
20231103,181400,441804430,6440,6440,6440,6440,0
|
|
20231103,181300,441804430,6440,6440,6440,6440,0
|
|
20231103,181200,441804430,6440,6440,6440,6440,0
|
|
20231103,181100,441804430,6440,6440,6440,6440,0
|
|
20231103,181000,441804430,6440,6440,6440,6440,0
|
|
20231103,180900,441804430,6440,6440,6440,6440,0
|
|
20231103,180800,441804430,6440,6440,6440,6440,0
|
|
20231103,180700,441804430,6440,6440,6440,6440,0
|
|
20231103,180600,441804430,6440,6440,6440,6440,0
|
|
20231103,180500,441804430,6440,6440,6440,6440,0
|
|
20231103,180400,441804430,6440,6440,6440,6440,0
|
|
20231103,180300,441804430,6440,6440,6440,6440,0
|
|
20231103,180200,441804430,6440,6440,6440,6440,0
|
|
20231103,180100,441804430,6440,6440,6440,6440,0
|
|
20231103,180000,441804430,6440,6440,6440,6440,0
|
|
20231103,175900,441804430,6440,6440,6440,6440,0
|
|
20231103,175800,441804430,6440,6440,6440,6440,0
|
|
20231103,175700,441804430,6440,6440,6440,6440,0
|
|
20231103,175600,441804430,6440,6440,6440,6440,3718
|
|
20231103,175500,441804430,6440,6440,6440,6440,0
|
|
20231103,175400,441804430,6440,6440,6440,6440,0
|
|
20231103,175300,441804430,6440,6440,6440,6440,0
|
|
20231103,175200,441804430,6440,6440,6440,6440,0
|
|
20231103,175100,441804430,6440,6440,6440,6440,0
|
|
20231103,175000,441804430,6440,6440,6440,6440,0
|
|
20231103,174900,441804430,6440,6440,6440,6440,0
|
|
20231103,174800,441804430,6440,6440,6440,6440,0
|
|
20231103,174700,441804430,6440,6440,6440,6440,0
|
|
20231103,174600,441804430,6440,6440,6440,6440,0
|
|
20231103,174500,441804430,6440,6440,6440,6440,0
|
|
20231103,174400,441804430,6440,6440,6440,6440,0
|
|
20231103,174300,441804430,6440,6440,6440,6440,0
|
|
20231103,174200,441804430,6440,6440,6440,6440,0
|
|
20231103,174100,441804430,6440,6440,6440,6440,0
|
|
20231103,174000,441804430,6440,6440,6440,6440,0
|
|
20231103,173900,441804430,6440,6440,6440,6440,0
|
|
20231103,173800,441804430,6440,6440,6440,6440,0
|
|
20231103,173700,441804430,6440,6440,6440,6440,0
|
|
20231103,173600,441804430,6440,6440,6440,6440,0
|
|
20231103,173500,441804430,6440,6440,6440,6440,0
|
|
20231103,173400,441804430,6440,6440,6440,6440,0
|
|
20231103,173300,441804430,6440,6440,6440,6440,0
|
|
20231103,173200,441804430,6440,6440,6440,6440,0
|
|
20231103,173100,441804430,6440,6440,6440,6440,0
|
|
20231103,173000,441804430,6440,6440,6440,6440,0
|
|
20231103,172900,441804430,6440,6440,6440,6440,0
|
|
20231103,172800,441804430,6440,6440,6440,6440,0
|
|
20231103,172700,441804430,6440,6440,6440,6440,0
|
|
20231103,172600,441804430,6440,6440,6440,6440,3718
|
|
20231103,172500,441804430,6440,6440,6440,6440,0
|
|
20231103,172400,441804430,6440,6440,6440,6440,0
|
|
20231103,172300,441804430,6440,6440,6440,6440,0
|
|
20231103,172200,441804430,6440,6440,6440,6440,0
|
|
20231103,172100,441804430,6440,6440,6440,6440,0
|
|
20231103,172000,441804430,6440,6440,6440,6440,0
|
|
20231103,171900,441804430,6440,6440,6440,6440,0
|
|
20231103,171800,441804430,6440,6440,6440,6440,0
|
|
20231103,171700,441804430,6440,6440,6440,6440,0
|
|
20231103,171600,441804430,6440,6440,6440,6440,0
|
|
20231103,171500,441804430,6440,6440,6440,6440,0
|
|
20231103,171400,441804430,6440,6440,6440,6440,0
|
|
20231103,171300,441804430,6440,6440,6440,6440,0
|
|
20231103,171200,441804430,6440,6440,6440,6440,0
|
|
20231103,171100,441804430,6440,6440,6440,6440,0
|
|
20231103,171000,441804430,6440,6440,6440,6440,0
|
|
20231103,170900,441804430,6440,6440,6440,6440,0
|
|
20231103,170800,441804430,6440,6440,6440,6440,0
|
|
20231103,170700,441804430,6440,6440,6440,6440,0
|
|
20231103,170600,441804430,6440,6440,6440,6440,0
|
|
20231103,170500,441804430,6440,6440,6440,6440,0
|
|
20231103,170400,441804430,6440,6440,6440,6440,0
|
|
20231103,170300,441804430,6440,6440,6440,6440,0
|
|
20231103,170200,441804430,6440,6440,6440,6440,0
|
|
20231103,170100,441804430,6440,6440,6440,6440,0
|
|
20231103,170000,441804430,6440,6440,6440,6440,0
|
|
20231103,165900,441804430,6440,6440,6440,6440,0
|
|
20231103,165800,441804430,6440,6440,6440,6440,0
|
|
20231103,165700,441804430,6440,6440,6440,6440,0
|
|
20231103,165600,441804430,6440,6440,6440,6440,3718
|
|
20231103,165500,441804430,6440,6440,6440,6440,0
|
|
20231103,165400,441804430,6440,6440,6440,6440,0
|
|
20231103,165300,441804430,6440,6440,6440,6440,0
|
|
20231103,165200,441804430,6440,6440,6440,6440,0
|
|
20231103,165100,441804430,6440,6440,6440,6440,0
|
|
20231103,165000,441804430,6440,6440,6440,6440,0
|
|
20231103,164900,441804430,6440,6440,6440,6440,0
|
|
20231103,164800,441804430,6440,6440,6440,6440,0
|
|
20231103,164700,441804430,6440,6440,6440,6440,0
|
|
20231103,164600,441804430,6440,6440,6440,6440,0
|
|
20231103,164500,441804430,6440,6440,6440,6440,0
|
|
20231103,164400,441804430,6440,6440,6440,6440,0
|
|
20231103,164300,441804430,6440,6440,6440,6440,0
|
|
20231103,164200,441804430,6440,6440,6440,6440,0
|
|
20231103,164100,441804430,6440,6440,6440,6440,0
|
|
20231103,164000,441804430,6440,6440,6440,6440,0
|
|
20231103,163900,441804430,6440,6440,6440,6440,0
|
|
20231103,163800,441804430,6440,6440,6440,6440,0
|
|
20231103,163700,441804430,6440,6440,6440,6440,0
|
|
20231103,163600,441804430,6440,6440,6440,6440,0
|
|
20231103,163500,441804430,6440,6440,6440,6440,0
|
|
20231103,163400,441804430,6440,6440,6440,6440,0
|
|
20231103,163300,441804430,6440,6440,6440,6440,0
|
|
20231103,163200,441804430,6440,6440,6440,6440,0
|
|
20231103,163100,441804430,6440,6440,6440,6440,0
|
|
20231103,163000,441804430,6440,6440,6440,6440,0
|
|
20231103,162900,441804430,6440,6440,6440,6440,0
|
|
20231103,162800,441804430,6440,6440,6440,6440,0
|
|
20231103,162700,441804430,6440,6440,6440,6440,0
|
|
20231103,162600,441804430,6440,6440,6440,6440,3718
|
|
20231103,162500,441804430,6440,6440,6440,6440,0
|
|
20231103,162400,441804430,6440,6440,6440,6440,0
|
|
20231103,162300,441804430,6440,6440,6440,6440,0
|
|
20231103,162200,441804430,6440,6440,6440,6440,0
|
|
20231103,162100,441804430,6440,6440,6440,6440,0
|
|
20231103,162000,441804430,6440,6440,6440,6440,0
|
|
20231103,161900,441804430,6440,6440,6440,6440,0
|
|
20231103,161800,441804430,6440,6440,6440,6440,0
|
|
20231103,161700,441804430,6440,6440,6440,6440,0
|
|
20231103,161600,441804430,6440,6440,6440,6440,0
|
|
20231103,161500,441804430,6440,6440,6440,6440,0
|
|
20231103,161400,441804430,6440,6440,6440,6440,0
|
|
20231103,161300,441804430,6440,6440,6440,6440,0
|
|
20231103,161200,441804430,6440,6440,6440,6440,0
|
|
20231103,161100,441804430,6440,6440,6440,6440,0
|
|
20231103,161000,441804430,6440,6440,6440,6440,0
|
|
20231103,160900,441804430,6440,6440,6440,6440,0
|
|
20231103,160800,441804430,6440,6440,6440,6440,0
|
|
20231103,160700,441804430,6440,6440,6440,6440,0
|
|
20231103,160600,441804430,6440,6440,6440,6440,0
|
|
20231103,160500,441804430,6440,6440,6440,6440,0
|
|
20231103,160400,441804430,6440,6440,6440,6440,0
|
|
20231103,160300,441804430,6440,6440,6440,6440,0
|
|
20231103,160200,441804430,6440,6440,6440,6440,0
|
|
20231103,160100,441804430,6440,6440,6440,6440,0
|
|
20231103,160000,441804430,6440,6440,6440,6440,0
|
|
20231103,155900,441804430,6440,6440,6440,6440,0
|
|
20231103,155800,441804430,6440,6440,6440,6440,0
|
|
20231103,155700,441804430,6440,6440,6440,6440,0
|
|
20231103,155600,441804430,6440,6440,6440,6440,3718
|
|
20231103,155500,441804430,6440,6440,6440,6440,0
|
|
20231103,155400,441804430,6440,6440,6440,6440,0
|
|
20231103,155300,441804430,6440,6440,6440,6440,0
|
|
20231103,155200,441804430,6440,6440,6440,6440,0
|
|
20231103,155100,441804430,6440,6440,6440,6440,0
|
|
20231103,155000,441804430,6440,6440,6440,6440,0
|
|
20231103,154900,441804430,6440,6440,6440,6440,0
|
|
20231103,154800,441804430,6440,6440,6440,6440,0
|
|
20231103,154700,441804430,6440,6440,6440,6440,0
|
|
20231103,154600,441804430,6440,6440,6440,6440,0
|
|
20231103,154500,441804430,6440,6440,6440,6440,0
|
|
20231103,154400,441804430,6440,6440,6440,6440,0
|
|
20231103,154300,441804430,6440,6440,6440,6440,0
|
|
20231103,154200,441804430,6440,6440,6440,6440,0
|
|
20231103,154100,441804430,6440,6440,6440,6440,0
|
|
20231103,154000,441804430,6440,6440,6440,6440,0
|
|
20231103,153900,441804430,6440,6440,6440,6440,0
|
|
20231103,153800,441804430,6440,6440,6440,6440,0
|
|
20231103,153700,441804430,6440,6440,6440,6440,0
|
|
20231103,153600,441804430,6440,6440,6440,6440,0
|
|
20231103,153500,441804430,6440,6440,6440,6440,0
|
|
20231103,153400,441804430,6440,6440,6440,6440,0
|
|
20231103,153300,441804430,6440,6440,6440,6440,0
|
|
20231103,153200,441804430,6440,6440,6440,6440,0
|
|
20231103,153100,441804430,6440,6440,6440,6440,0
|
|
20231103,153000,441804430,6440,6440,6440,6440,3718
|
|
20231103,152900,417860510,6440,6440,6440,6440,0
|
|
20231103,152800,417860510,6440,6440,6440,6440,0
|
|
20231103,152700,417860510,6440,6440,6440,6440,0
|
|
20231103,152600,417860510,6440,6440,6440,6440,0
|
|
20231103,152500,417860510,6440,6440,6440,6440,0
|
|
20231103,152400,417860510,6440,6440,6440,6440,0
|
|
20231103,152300,417860510,6440,6440,6440,6440,0
|
|
20231103,152200,417860510,6440,6440,6440,6440,0
|
|
20231103,152100,417860510,6440,6440,6440,6440,0
|
|
20231103,152000,417860510,6440,6440,6440,6440,0
|
|
20231103,151900,417860510,6440,6440,6440,6440,75
|
|
20231103,151800,417377510,6430,6430,6430,6430,5
|
|
20231103,151700,417345360,6430,6430,6430,6430,30
|
|
20231103,151600,417152460,6430,6430,6430,6430,198
|
|
20231103,151500,415879320,6430,6430,6430,6430,42
|
|
20231103,151400,415609260,6430,6430,6430,6430,1938
|
|
20231103,151300,403147920,6420,6420,6420,6420,0
|
|
20231103,151200,403147920,6420,6420,6420,6420,2
|
|
20231103,151100,403135080,6420,6420,6420,6420,193
|
|
20231103,151000,401896020,6410,6410,6410,6410,2
|
|
20231103,150900,401883200,6410,6410,6410,6410,0
|
|
20231103,150800,401883200,6410,6420,6420,6410,122
|
|
20231103,150700,401101160,6410,6410,6410,6410,0
|
|
20231103,150600,401101160,6410,6410,6410,6410,1
|
|
20231103,150500,401094750,6410,6410,6420,6410,47
|
|
20231103,150400,400793050,6420,6420,6420,6420,0
|
|
20231103,150300,400793050,6420,6420,6420,6420,0
|
|
20231103,150200,400793050,6420,6420,6420,6420,86
|
|
20231103,150100,400240930,6430,6430,6430,6430,0
|
|
20231103,150000,400240930,6430,6420,6430,6420,1679
|
|
20231103,145900,389453980,6420,6420,6420,6420,104
|
|
20231103,145800,388786300,6420,6420,6420,6420,0
|
|
20231103,145700,388786300,6420,6420,6420,6420,0
|
|
20231103,145600,388786300,6420,6420,6420,6420,1
|
|
20231103,145500,388779880,6420,6420,6420,6420,5
|
|
20231103,145400,388747780,6420,6420,6420,6420,400
|
|
20231103,145300,386179780,6420,6420,6420,6420,0
|
|
20231103,145200,386179780,6420,6420,6420,6420,1
|
|
20231103,145100,386173360,6420,6420,6420,6420,0
|
|
20231103,145000,386173360,6420,6420,6420,6420,2
|
|
20231103,144900,386160520,6420,6420,6420,6420,548
|
|
20231103,144800,382642360,6420,6420,6420,6420,0
|
|
20231103,144700,382642360,6420,6420,6420,6420,13
|
|
20231103,144600,382558900,6420,6420,6420,6420,1
|
|
20231103,144500,382552480,6420,6420,6420,6420,0
|
|
20231103,144400,382552480,6420,6420,6420,6420,1
|
|
20231103,144300,382546060,6420,6420,6420,6420,0
|
|
20231103,144200,382546060,6420,6420,6420,6420,0
|
|
20231103,144100,382546060,6420,6420,6420,6420,0
|
|
20231103,144000,382546060,6420,6420,6420,6420,0
|
|
20231103,143900,382546060,6420,6420,6420,6420,13
|
|
20231103,143800,382462600,6420,6410,6420,6410,100
|
|
20231103,143700,381820660,6410,6410,6410,6410,0
|
|
20231103,143600,381820660,6410,6410,6410,6410,17
|
|
20231103,143500,381711690,6410,6410,6410,6410,18
|
|
20231103,143400,381596310,6410,6410,6410,6410,60
|
|
20231103,143300,381211710,6410,6410,6410,6410,0
|
|
20231103,143200,381211710,6410,6410,6410,6410,0
|
|
20231103,143100,381211710,6410,6410,6410,6410,0
|
|
20231103,143000,381211710,6410,6410,6410,6410,11
|
|
20231103,142900,381141200,6410,6410,6410,6410,85
|
|
20231103,142800,380596350,6410,6410,6410,6410,4
|
|
20231103,142700,380570710,6410,6420,6420,6410,796
|
|
20231103,142600,375468340,6420,6430,6430,6420,160
|
|
20231103,142500,374439640,6420,6420,6420,6420,526
|
|
20231103,142400,371062720,6420,6420,6420,6420,5
|
|
20231103,142300,371030620,6420,6420,6420,6420,11
|
|
20231103,142200,370960000,6420,6420,6420,6420,44
|
|
20231103,142100,370677520,6420,6420,6420,6420,20
|
|
20231103,142000,370549120,6420,6420,6420,6420,0
|
|
20231103,141900,370549120,6420,6420,6420,6420,0
|
|
20231103,141800,370549120,6420,6420,6420,6420,0
|
|
20231103,141700,370549120,6420,6420,6420,6420,6
|
|
20231103,141600,370510600,6420,6420,6420,6420,90
|
|
20231103,141500,369932800,6420,6420,6420,6420,46
|
|
20231103,141400,369637480,6420,6420,6420,6420,2
|
|
20231103,141300,369624640,6420,6420,6420,6420,1057
|
|
20231103,141200,362838700,6430,6430,6430,6430,0
|
|
20231103,141100,362838700,6430,6430,6430,6430,0
|
|
20231103,141000,362838700,6430,6430,6430,6430,8
|
|
20231103,140900,362787260,6430,6430,6430,6430,15
|
|
20231103,140800,362690810,6420,6420,6420,6420,0
|
|
20231103,140700,362690810,6420,6420,6420,6420,0
|
|
20231103,140600,362690810,6420,6420,6420,6420,0
|
|
20231103,140500,362690810,6420,6420,6420,6420,15
|
|
20231103,140400,362594510,6420,6420,6430,6420,101
|
|
20231103,140300,361945170,6420,6420,6420,6420,0
|
|
20231103,140200,361945170,6420,6420,6420,6420,2
|
|
20231103,140100,361932330,6430,6430,6430,6430,0
|
|
20231103,140000,361932330,6430,6430,6430,6430,0
|
|
20231103,135900,361932330,6430,6430,6430,6430,10
|
|
20231103,135800,361868030,6420,6420,6420,6420,294
|
|
20231103,135700,359980550,6430,6430,6430,6430,20
|
|
20231103,135600,359851950,6430,6430,6430,6430,0
|
|
20231103,135500,359851950,6430,6430,6430,6430,0
|
|
20231103,135400,359851950,6430,6430,6430,6430,58
|
|
20231103,135300,359479010,6420,6420,6420,6420,10
|
|
20231103,135200,359414810,6420,6420,6420,6420,4
|
|
20231103,135100,359389130,6440,6440,6440,6440,0
|
|
20231103,135000,359389130,6440,6440,6440,6440,10
|
|
20231103,134900,359324730,6430,6430,6430,6430,10
|
|
20231103,134800,359260430,6430,6430,6430,6430,40
|
|
20231103,134700,359003230,6430,6430,6430,6430,1
|
|
20231103,134600,358996800,6430,6430,6430,6430,32
|
|
20231103,134500,358791040,6430,6430,6430,6430,0
|
|
20231103,134400,358791040,6430,6430,6430,6430,0
|
|
20231103,134300,358791040,6430,6430,6430,6430,796
|
|
20231103,134200,353672760,6430,6430,6430,6430,130
|
|
20231103,134100,352836860,6420,6420,6420,6420,0
|
|
20231103,134000,352836860,6420,6420,6420,6420,0
|
|
20231103,133900,352836860,6420,6420,6420,6420,0
|
|
20231103,133800,352836860,6420,6420,6420,6420,0
|
|
20231103,133700,352836860,6420,6420,6420,6420,68
|
|
20231103,133600,352400300,6420,6420,6420,6420,5
|
|
20231103,133500,352368200,6420,6420,6420,6420,32
|
|
20231103,133400,352162760,6420,6420,6420,6420,342
|
|
20231103,133300,349967120,6420,6420,6420,6420,206
|
|
20231103,133200,348644600,6420,6420,6420,6420,1
|
|
20231103,133100,348638180,6420,6420,6420,6420,5
|
|
20231103,133000,348606080,6420,6420,6420,6420,126
|
|
20231103,132900,347797160,6410,6410,6410,6410,0
|
|
20231103,132800,347797160,6410,6410,6410,6410,17
|
|
20231103,132700,347688190,6400,6400,6400,6400,0
|
|
20231103,132600,347688190,6400,6400,6400,6400,2
|
|
20231103,132500,347675390,6410,6410,6410,6410,62
|
|
20231103,132400,347277970,6400,6400,6400,6400,0
|
|
20231103,132300,347277970,6400,6410,6410,6400,20
|
|
20231103,132200,347149870,6410,6400,6410,6400,28
|
|
20231103,132100,346970620,6400,6400,6400,6400,28
|
|
20231103,132000,346791420,6410,6410,6410,6410,0
|
|
20231103,131900,346791420,6410,6410,6410,6390,339
|
|
20231103,131800,344623690,6410,6410,6410,6410,0
|
|
20231103,131700,344623690,6410,6410,6410,6410,0
|
|
20231103,131600,344623690,6410,6410,6410,6410,0
|
|
20231103,131500,344623690,6410,6410,6410,6410,5
|
|
20231103,131400,344591640,6410,6400,6410,6400,60
|
|
20231103,131300,344207140,6400,6400,6400,6400,0
|
|
20231103,131200,344207140,6400,6400,6400,6400,491
|
|
20231103,131100,341064740,6390,6390,6390,6390,0
|
|
20231103,131000,341064740,6390,6390,6390,6390,2
|
|
20231103,130900,341051960,6400,6400,6400,6400,0
|
|
20231103,130800,341051960,6400,6400,6400,6400,0
|
|
20231103,130700,341051960,6400,6400,6400,6400,0
|
|
20231103,130600,341051960,6400,6400,6400,6400,20
|
|
20231103,130500,340923960,6400,6400,6400,6400,0
|
|
20231103,130400,340923960,6400,6400,6400,6400,81
|
|
20231103,130300,340405560,6390,6400,6400,6390,315
|
|
20231103,130200,338389610,6390,6390,6390,6390,0
|
|
20231103,130100,338389610,6390,6390,6390,6390,228
|
|
20231103,130000,336932690,6400,6400,6400,6400,0
|
|
20231103,125900,336932690,6400,6400,6400,6400,360
|
|
20231103,125800,334628690,6400,6400,6400,6400,0
|
|
20231103,125700,334628690,6400,6410,6410,6400,151
|
|
20231103,125600,333662170,6410,6410,6410,6410,0
|
|
20231103,125500,333662170,6410,6410,6410,6410,5
|
|
20231103,125400,333630120,6410,6410,6410,6410,2
|
|
20231103,125300,333617300,6410,6410,6410,6410,71
|
|
20231103,125200,333162190,6420,6420,6420,6420,0
|
|
20231103,125100,333162190,6420,6420,6420,6420,0
|
|
20231103,125000,333162190,6420,6410,6420,6410,6
|
|
20231103,124900,333123720,6410,6420,6420,6410,111
|
|
20231103,124800,332412010,6410,6410,6410,6410,30
|
|
20231103,124700,332219710,6420,6420,6420,6420,0
|
|
20231103,124600,332219710,6420,6420,6420,6420,21
|
|
20231103,124500,332084890,6420,6430,6430,6420,14
|
|
20231103,124400,331994890,6420,6440,6440,6420,19
|
|
20231103,124300,331872830,6440,6440,6440,6440,2
|
|
20231103,124200,331859950,6440,6440,6440,6440,9
|
|
20231103,124100,331801990,6440,6440,6440,6440,55
|
|
20231103,124000,331447790,6440,6440,6440,6440,1
|
|
20231103,123900,331441350,6440,6440,6440,6440,0
|
|
20231103,123800,331441350,6440,6440,6440,6440,46
|
|
20231103,123700,331145110,6440,6430,6440,6430,2811
|
|
20231103,123600,313042290,6420,6420,6420,6420,229
|
|
20231103,123500,311572110,6420,6420,6420,6420,10
|
|
20231103,123400,311507910,6420,6420,6420,6420,0
|
|
20231103,123300,311507910,6420,6420,6420,6420,0
|
|
20231103,123200,311507910,6420,6420,6420,6420,0
|
|
20231103,123100,311507910,6420,6410,6420,6410,106
|
|
20231103,123000,310827400,6420,6420,6420,6420,0
|
|
20231103,122900,310827400,6420,6420,6420,6420,21
|
|
20231103,122800,310692580,6420,6420,6420,6420,0
|
|
20231103,122700,310692580,6420,6420,6420,6420,0
|
|
20231103,122600,310692580,6420,6420,6420,6420,0
|
|
20231103,122500,310692580,6420,6420,6420,6420,20
|
|
20231103,122400,310564180,6420,6420,6420,6420,40
|
|
20231103,122300,310307380,6420,6420,6420,6420,0
|
|
20231103,122200,310307380,6420,6420,6420,6420,30
|
|
20231103,122100,310114780,6420,6420,6430,6420,4471
|
|
20231103,122000,281410660,6430,6430,6430,6430,2
|
|
20231103,121900,281397800,6440,6440,6440,6440,2000
|
|
20231103,121800,268517800,6430,6440,6440,6430,54
|
|
20231103,121700,268170360,6440,6440,6440,6440,1000
|
|
20231103,121600,261730360,6440,6440,6440,6430,587
|
|
20231103,121500,257950410,6430,6430,6430,6430,0
|
|
20231103,121400,257950410,6430,6430,6430,6430,100
|
|
20231103,121300,257307410,6430,6430,6430,6430,2
|
|
20231103,121200,257294550,6430,6430,6430,6430,67
|
|
20231103,121100,256863740,6430,6430,6430,6430,655
|
|
20231103,121000,252652090,6420,6420,6420,6420,874
|
|
20231103,120900,247041010,6420,6420,6420,6420,0
|
|
20231103,120800,247041010,6420,6420,6420,6420,0
|
|
20231103,120700,247041010,6420,6420,6420,6420,0
|
|
20231103,120600,247041010,6420,6420,6420,6420,0
|
|
20231103,120500,247041010,6420,6420,6420,6420,0
|
|
20231103,120400,247041010,6420,6410,6420,6410,115
|
|
20231103,120300,246302860,6400,6400,6400,6400,0
|
|
20231103,120200,246302860,6400,6400,6400,6400,0
|
|
20231103,120100,246302860,6400,6400,6400,6400,0
|
|
20231103,120000,246302860,6400,6400,6400,6400,0
|
|
20231103,115900,246302860,6400,6400,6400,6400,0
|
|
20231103,115800,246302860,6400,6400,6400,6400,10
|
|
20231103,115700,246238860,6420,6420,6420,6420,100
|
|
20231103,115600,245596860,6420,6410,6420,6400,220
|
|
20231103,115500,244185860,6400,6400,6410,6400,369
|
|
20231103,115400,241823870,6420,6420,6420,6420,10
|
|
20231103,115300,241759670,6410,6410,6410,6410,0
|
|
20231103,115200,241759670,6410,6410,6410,6410,0
|
|
20231103,115100,241759670,6410,6410,6410,6410,97
|
|
20231103,115000,241137900,6420,6420,6420,6420,5
|
|
20231103,114900,241105800,6420,6420,6420,6420,0
|
|
20231103,114800,241105800,6420,6420,6420,6420,0
|
|
20231103,114700,241105800,6420,6420,6420,6420,77
|
|
20231103,114600,240611460,6420,6420,6420,6420,51
|
|
20231103,114500,240284040,6420,6420,6420,6420,12
|
|
20231103,114400,240207000,6420,6420,6420,6420,0
|
|
20231103,114300,240207000,6420,6420,6420,6410,67
|
|
20231103,114200,239776910,6410,6410,6410,6410,64
|
|
20231103,114100,239366670,6410,6410,6410,6410,0
|
|
20231103,114000,239366670,6410,6410,6410,6410,0
|
|
20231103,113900,239366670,6410,6410,6410,6410,0
|
|
20231103,113800,239366670,6410,6410,6410,6410,0
|
|
20231103,113700,239366670,6410,6410,6410,6410,300
|
|
20231103,113600,237443670,6410,6410,6410,6410,0
|
|
20231103,113500,237443670,6410,6410,6410,6410,0
|
|
20231103,113400,237443670,6410,6410,6410,6410,0
|
|
20231103,113300,237443670,6410,6410,6410,6410,0
|
|
20231103,113200,237443670,6410,6410,6410,6410,41
|
|
20231103,113100,237180860,6420,6420,6420,6420,0
|
|
20231103,113000,237180860,6420,6420,6420,6420,0
|
|
20231103,112900,237180860,6420,6420,6420,6420,0
|
|
20231103,112800,237180860,6420,6420,6420,6420,0
|
|
20231103,112700,237180860,6420,6420,6420,6420,0
|
|
20231103,112600,237180860,6420,6420,6420,6420,132
|
|
20231103,112500,236333420,6400,6400,6400,6400,0
|
|
20231103,112400,236333420,6400,6400,6400,6400,0
|
|
20231103,112300,236333420,6400,6400,6400,6400,0
|
|
20231103,112200,236333420,6400,6400,6400,6400,41
|
|
20231103,112100,236071020,6410,6410,6410,6410,142
|
|
20231103,112000,235160800,6400,6400,6400,6400,97
|
|
20231103,111900,234540000,6400,6400,6400,6400,0
|
|
20231103,111800,234540000,6400,6410,6410,6400,421
|
|
20231103,111700,231842420,6410,6410,6410,6410,0
|
|
20231103,111600,231842420,6410,6410,6410,6410,0
|
|
20231103,111500,231842420,6410,6410,6410,6410,1
|
|
20231103,111400,231836010,6400,6400,6400,6400,3
|
|
20231103,111300,231816810,6410,6410,6410,6410,0
|
|
20231103,111200,231816810,6410,6410,6410,6410,7
|
|
20231103,111100,231771940,6410,6400,6410,6400,150
|
|
20231103,111000,230811900,6400,6390,6400,6390,156
|
|
20231103,110900,229813560,6390,6390,6390,6390,11
|
|
20231103,110800,229743270,6390,6390,6390,6390,0
|
|
20231103,110700,229743270,6390,6390,6390,6390,0
|
|
20231103,110600,229743270,6390,6380,6390,6370,142
|
|
20231103,110500,228838120,6390,6390,6390,6390,0
|
|
20231103,110400,228838120,6390,6390,6390,6390,100
|
|
20231103,110300,228199120,6390,6390,6390,6390,2
|
|
20231103,110200,228186340,6390,6390,6390,6390,4
|
|
20231103,110100,228160780,6390,6380,6390,6380,101
|
|
20231103,110000,227516390,6390,6390,6390,6390,0
|
|
20231103,105900,227516390,6390,6390,6390,6390,10
|
|
20231103,105800,227452490,6390,6390,6390,6390,326
|
|
20231103,105700,225369350,6380,6390,6390,6380,1402
|
|
20231103,105600,216419590,6390,6390,6390,6390,10
|
|
20231103,105500,216355690,6380,6380,6380,6380,330
|
|
20231103,105400,214250290,6390,6390,6390,6390,0
|
|
20231103,105300,214250290,6390,6390,6390,6390,0
|
|
20231103,105200,214250290,6390,6390,6390,6390,0
|
|
20231103,105100,214250290,6390,6390,6390,6390,0
|
|
20231103,105000,214250290,6390,6390,6390,6390,0
|
|
20231103,104900,214250290,6390,6390,6390,6390,0
|
|
20231103,104800,214250290,6390,6390,6390,6390,0
|
|
20231103,104700,214250290,6390,6390,6390,6390,10
|
|
20231103,104600,214186390,6390,6390,6390,6390,1
|
|
20231103,104500,214180000,6390,6390,6390,6390,0
|
|
20231103,104400,214180000,6390,6370,6390,6370,230
|
|
20231103,104300,212710500,6370,6370,6370,6370,0
|
|
20231103,104200,212710500,6370,6370,6370,6370,0
|
|
20231103,104100,212710500,6370,6370,6370,6370,0
|
|
20231103,104000,212710500,6370,6370,6370,6370,10
|
|
20231103,103900,212646800,6370,6370,6370,6370,0
|
|
20231103,103800,212646800,6370,6370,6370,6370,0
|
|
20231103,103700,212646800,6370,6370,6370,6370,0
|
|
20231103,103600,212646800,6370,6370,6370,6370,53
|
|
20231103,103500,212309190,6370,6380,6380,6370,71
|
|
20231103,103400,211856870,6380,6380,6380,6380,1
|
|
20231103,103300,211850490,6380,6380,6380,6380,0
|
|
20231103,103200,211850490,6380,6380,6380,6380,0
|
|
20231103,103100,211850490,6380,6380,6380,6380,32
|
|
20231103,103000,211646330,6380,6380,6380,6380,140
|
|
20231103,102900,210753130,6390,6390,6390,6390,300
|
|
20231103,102800,208836130,6380,6390,6390,6380,80
|
|
20231103,102700,208325260,6400,6400,6400,6400,249
|
|
20231103,102600,206731660,6400,6410,6410,6400,67
|
|
20231103,102500,206302850,6410,6410,6410,6410,2
|
|
20231103,102400,206290030,6410,6410,6410,6410,1
|
|
20231103,102300,206283620,6400,6420,6420,6400,29
|
|
20231103,102200,206097840,6420,6420,6420,6420,0
|
|
20231103,102100,206097840,6420,6420,6420,6420,0
|
|
20231103,102000,206097840,6420,6420,6420,6420,0
|
|
20231103,101900,206097840,6420,6420,6420,6420,0
|
|
20231103,101800,206097840,6420,6420,6420,6420,2
|
|
20231103,101700,206085000,6420,6420,6420,6420,130
|
|
20231103,101600,205250400,6420,6420,6420,6420,984
|
|
20231103,101500,198933120,6420,6420,6420,6420,1
|
|
20231103,101400,198926700,6420,6420,6420,6420,5
|
|
20231103,101300,198894600,6420,6420,6420,6420,70
|
|
20231103,101200,198445200,6420,6410,6420,6410,2541
|
|
20231103,101100,182151290,6390,6390,6390,6390,602
|
|
20231103,101000,178304510,6390,6390,6390,6390,0
|
|
20231103,100900,178304510,6390,6390,6390,6390,0
|
|
20231103,100800,178304510,6390,6390,6390,6390,50
|
|
20231103,100700,177985010,6410,6410,6410,6410,0
|
|
20231103,100600,177985010,6410,6390,6410,6390,9
|
|
20231103,100500,177927480,6410,6400,6410,6400,58
|
|
20231103,100400,177556200,6390,6390,6390,6390,181
|
|
20231103,100300,176399610,6370,6370,6370,6370,0
|
|
20231103,100200,176399610,6370,6370,6370,6370,900
|
|
20231103,100100,170666610,6380,6380,6380,6380,22
|
|
20231103,100000,170526250,6380,6390,6390,6380,66
|
|
20231103,095900,170105040,6390,6390,6390,6390,0
|
|
20231103,095800,170105040,6390,6390,6390,6390,1
|
|
20231103,095700,170098650,6380,6380,6380,6380,2
|
|
20231103,095600,170085890,6380,6340,6380,6340,1051
|
|
20231103,095500,163389120,6310,6310,6310,6310,60
|
|
20231103,095400,163010520,6310,6310,6310,6310,324
|
|
20231103,095300,160966080,6310,6310,6310,6310,0
|
|
20231103,095200,160966080,6310,6330,6330,6310,6
|
|
20231103,095100,160928200,6340,6340,6340,6340,1
|
|
20231103,095000,160921860,6310,6330,6330,6310,500
|
|
20231103,094900,157764080,6330,6330,6330,6330,437
|
|
20231103,094800,154997870,6330,6330,6330,6330,0
|
|
20231103,094700,154997870,6330,6330,6330,6330,150
|
|
20231103,094600,154048370,6330,6340,6340,6330,669
|
|
20231103,094500,149812260,6340,6340,6340,6340,34
|
|
20231103,094400,149596700,6350,6350,6350,6350,0
|
|
20231103,094300,149596700,6350,6350,6350,6350,0
|
|
20231103,094200,149596700,6350,6350,6360,6350,124
|
|
20231103,094100,148809220,6360,6360,6360,6360,0
|
|
20231103,094000,148809220,6360,6360,6360,6360,11
|
|
20231103,093900,148739260,6370,6370,6370,6370,481
|
|
20231103,093800,145675290,6370,6370,6370,6370,0
|
|
20231103,093700,145675290,6370,6370,6370,6370,1
|
|
20231103,093600,145668920,6380,6380,6380,6380,1
|
|
20231103,093500,145662540,6380,6360,6380,6360,267
|
|
20231103,093400,143960970,6350,6350,6350,6350,40
|
|
20231103,093300,143706970,6350,6360,6360,6350,3
|
|
20231103,093200,143687900,6360,6360,6360,6360,0
|
|
20231103,093100,143687900,6360,6360,6360,6330,105
|
|
20231103,093000,143021050,6360,6360,6360,6360,100
|
|
20231103,092900,142385050,6360,6370,6370,6360,83
|
|
20231103,092800,141856840,6380,6390,6400,6380,660
|
|
20231103,092700,137638880,6390,6390,6390,6390,103
|
|
20231103,092600,136980710,6390,6390,6390,6390,75
|
|
20231103,092500,136501460,6400,6400,6400,6390,903
|
|
20231103,092400,130723290,6410,6430,6430,6410,893
|
|
20231103,092300,124988950,6440,6430,6440,6430,155
|
|
20231103,092200,123991300,6440,6430,6440,6430,325
|
|
20231103,092100,121901300,6430,6420,6430,6420,134
|
|
20231103,092000,121040680,6420,6430,6430,6420,650
|
|
20231103,091900,116863180,6430,6430,6430,6430,7
|
|
20231103,091800,116818170,6430,6450,6460,6430,1812
|
|
20231103,091700,105156520,6450,6450,6450,6450,1
|
|
20231103,091600,105150070,6450,6450,6450,6450,345
|
|
20231103,091500,102924820,6450,6450,6450,6450,13
|
|
20231103,091400,102840970,6450,6430,6450,6430,91
|
|
20231103,091300,102254120,6430,6420,6450,6420,732
|
|
20231103,091200,97547310,6420,6440,6440,6420,605
|
|
20231103,091100,93661370,6430,6440,6440,6430,30
|
|
20231103,091000,93468370,6430,6430,6440,6420,43
|
|
20231103,090900,93191830,6400,6400,6450,6400,53
|
|
20231103,090800,92850280,6450,6420,6450,6420,1132
|
|
20231103,090700,85565740,6420,6380,6450,6370,1145
|
|
20231103,090600,78207810,6350,6300,6350,6300,603
|
|
20231103,090500,74390310,6300,6370,6370,6300,1948
|
|
20231103,090400,62037740,6400,6400,6400,6370,3858
|
|
20231103,090300,37380980,6410,6420,6420,6410,901
|
|
20231103,090200,31601560,6400,6440,6480,6400,1169
|
|
20231103,090100,24096480,6440,6390,6450,6370,1485
|
|
20231103,090000,14596300,6380,6360,6380,6360,2295
|