612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,190800,2085458245,3015,3015,3015,3015,0
|
|
20231101,190700,2085458245,3015,3015,3015,3015,0
|
|
20231101,190600,2085458245,3015,3015,3015,3015,0
|
|
20231101,190500,2085458245,3015,3015,3015,3015,0
|
|
20231101,190400,2085458245,3015,3015,3015,3015,0
|
|
20231101,190300,2085458245,3015,3015,3015,3015,0
|
|
20231101,190200,2085458245,3015,3015,3015,3015,0
|
|
20231101,190100,2085458245,3015,3015,3015,3015,0
|
|
20231101,190000,2085458245,3015,3015,3015,3015,0
|
|
20231101,185900,2085458245,3015,3015,3015,3015,0
|
|
20231101,185800,2085458245,3015,3015,3015,3015,0
|
|
20231101,185700,2085458245,3015,3015,3015,3015,0
|
|
20231101,185600,2085458245,3015,3015,3015,3015,0
|
|
20231101,185500,2085458245,3015,3015,3015,3015,0
|
|
20231101,185400,2085458245,3015,3015,3015,3015,0
|
|
20231101,185300,2085458245,3015,3015,3015,3015,0
|
|
20231101,185200,2085458245,3015,3015,3015,3015,0
|
|
20231101,185100,2085458245,3015,3015,3015,3015,0
|
|
20231101,185000,2085458245,3015,3015,3015,3015,0
|
|
20231101,184900,2085458245,3015,3015,3015,3015,0
|
|
20231101,184800,2085458245,3015,3015,3015,3015,0
|
|
20231101,184700,2085458245,3015,3015,3015,3015,0
|
|
20231101,184600,2085458245,3015,3015,3015,3015,0
|
|
20231101,184500,2085458245,3015,3015,3015,3015,0
|
|
20231101,184400,2085458245,3015,3015,3015,3015,0
|
|
20231101,184300,2085458245,3015,3015,3015,3015,0
|
|
20231101,184200,2085458245,3015,3015,3015,3015,0
|
|
20231101,184100,2085458245,3015,3015,3015,3015,0
|
|
20231101,184000,2085458245,3015,3015,3015,3015,0
|
|
20231101,183900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,183800,2085458245,3015,3015,3015,3015,0
|
|
20231101,183700,2085458245,3015,3015,3015,3015,0
|
|
20231101,183600,2085458245,3015,3015,3015,3015,0
|
|
20231101,183500,2085458245,3015,3015,3015,3015,0
|
|
20231101,183400,2085458245,3015,3015,3015,3015,0
|
|
20231101,183300,2085458245,3015,3015,3015,3015,0
|
|
20231101,183200,2085458245,3015,3015,3015,3015,0
|
|
20231101,183100,2085458245,3015,3015,3015,3015,0
|
|
20231101,183000,2085458245,3015,3015,3015,3015,0
|
|
20231101,182900,2085458245,3015,3015,3015,3015,0
|
|
20231101,182800,2085458245,3015,3015,3015,3015,0
|
|
20231101,182700,2085458245,3015,3015,3015,3015,0
|
|
20231101,182600,2085458245,3015,3015,3015,3015,0
|
|
20231101,182500,2085458245,3015,3015,3015,3015,0
|
|
20231101,182400,2085458245,3015,3015,3015,3015,0
|
|
20231101,182300,2085458245,3015,3015,3015,3015,0
|
|
20231101,182200,2085458245,3015,3015,3015,3015,0
|
|
20231101,182100,2085458245,3015,3015,3015,3015,0
|
|
20231101,182000,2085458245,3015,3015,3015,3015,0
|
|
20231101,181900,2085458245,3015,3015,3015,3015,0
|
|
20231101,181800,2085458245,3015,3015,3015,3015,0
|
|
20231101,181700,2085458245,3015,3015,3015,3015,0
|
|
20231101,181600,2085458245,3015,3015,3015,3015,0
|
|
20231101,181500,2085458245,3015,3015,3015,3015,0
|
|
20231101,181400,2085458245,3015,3015,3015,3015,0
|
|
20231101,181300,2085458245,3015,3015,3015,3015,0
|
|
20231101,181200,2085458245,3015,3015,3015,3015,0
|
|
20231101,181100,2085458245,3015,3015,3015,3015,0
|
|
20231101,181000,2085458245,3015,3015,3015,3015,0
|
|
20231101,180900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,180800,2085458245,3015,3015,3015,3015,0
|
|
20231101,180700,2085458245,3015,3015,3015,3015,0
|
|
20231101,180600,2085458245,3015,3015,3015,3015,0
|
|
20231101,180500,2085458245,3015,3015,3015,3015,0
|
|
20231101,180400,2085458245,3015,3015,3015,3015,0
|
|
20231101,180300,2085458245,3015,3015,3015,3015,0
|
|
20231101,180200,2085458245,3015,3015,3015,3015,0
|
|
20231101,180100,2085458245,3015,3015,3015,3015,0
|
|
20231101,180000,2085458245,3015,3015,3015,3015,0
|
|
20231101,175900,2085458245,3015,3015,3015,3015,0
|
|
20231101,175800,2085458245,3015,3015,3015,3015,0
|
|
20231101,175700,2085458245,3015,3015,3015,3015,0
|
|
20231101,175600,2085458245,3015,3015,3015,3015,0
|
|
20231101,175500,2085458245,3015,3015,3015,3015,0
|
|
20231101,175400,2085458245,3015,3015,3015,3015,0
|
|
20231101,175300,2085458245,3015,3015,3015,3015,0
|
|
20231101,175200,2085458245,3015,3015,3015,3015,0
|
|
20231101,175100,2085458245,3015,3015,3015,3015,0
|
|
20231101,175000,2085458245,3015,3015,3015,3015,0
|
|
20231101,174900,2085458245,3015,3015,3015,3015,0
|
|
20231101,174800,2085458245,3015,3015,3015,3015,0
|
|
20231101,174700,2085458245,3015,3015,3015,3015,0
|
|
20231101,174600,2085458245,3015,3015,3015,3015,0
|
|
20231101,174500,2085458245,3015,3015,3015,3015,0
|
|
20231101,174400,2085458245,3015,3015,3015,3015,0
|
|
20231101,174300,2085458245,3015,3015,3015,3015,0
|
|
20231101,174200,2085458245,3015,3015,3015,3015,0
|
|
20231101,174100,2085458245,3015,3015,3015,3015,0
|
|
20231101,174000,2085458245,3015,3015,3015,3015,0
|
|
20231101,173900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,173800,2085458245,3015,3015,3015,3015,0
|
|
20231101,173700,2085458245,3015,3015,3015,3015,0
|
|
20231101,173600,2085458245,3015,3015,3015,3015,0
|
|
20231101,173500,2085458245,3015,3015,3015,3015,0
|
|
20231101,173400,2085458245,3015,3015,3015,3015,0
|
|
20231101,173300,2085458245,3015,3015,3015,3015,0
|
|
20231101,173200,2085458245,3015,3015,3015,3015,0
|
|
20231101,173100,2085458245,3015,3015,3015,3015,0
|
|
20231101,173000,2085458245,3015,3015,3015,3015,0
|
|
20231101,172900,2085458245,3015,3015,3015,3015,0
|
|
20231101,172800,2085458245,3015,3015,3015,3015,0
|
|
20231101,172700,2085458245,3015,3015,3015,3015,0
|
|
20231101,172600,2085458245,3015,3015,3015,3015,0
|
|
20231101,172500,2085458245,3015,3015,3015,3015,0
|
|
20231101,172400,2085458245,3015,3015,3015,3015,0
|
|
20231101,172300,2085458245,3015,3015,3015,3015,0
|
|
20231101,172200,2085458245,3015,3015,3015,3015,0
|
|
20231101,172100,2085458245,3015,3015,3015,3015,0
|
|
20231101,172000,2085458245,3015,3015,3015,3015,0
|
|
20231101,171900,2085458245,3015,3015,3015,3015,0
|
|
20231101,171800,2085458245,3015,3015,3015,3015,0
|
|
20231101,171700,2085458245,3015,3015,3015,3015,0
|
|
20231101,171600,2085458245,3015,3015,3015,3015,0
|
|
20231101,171500,2085458245,3015,3015,3015,3015,0
|
|
20231101,171400,2085458245,3015,3015,3015,3015,0
|
|
20231101,171300,2085458245,3015,3015,3015,3015,0
|
|
20231101,171200,2085458245,3015,3015,3015,3015,0
|
|
20231101,171100,2085458245,3015,3015,3015,3015,0
|
|
20231101,171000,2085458245,3015,3015,3015,3015,0
|
|
20231101,170900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,170800,2085458245,3015,3015,3015,3015,0
|
|
20231101,170700,2085458245,3015,3015,3015,3015,0
|
|
20231101,170600,2085458245,3015,3015,3015,3015,0
|
|
20231101,170500,2085458245,3015,3015,3015,3015,0
|
|
20231101,170400,2085458245,3015,3015,3015,3015,0
|
|
20231101,170300,2085458245,3015,3015,3015,3015,0
|
|
20231101,170200,2085458245,3015,3015,3015,3015,0
|
|
20231101,170100,2085458245,3015,3015,3015,3015,0
|
|
20231101,170000,2085458245,3015,3015,3015,3015,0
|
|
20231101,165900,2085458245,3015,3015,3015,3015,0
|
|
20231101,165800,2085458245,3015,3015,3015,3015,0
|
|
20231101,165700,2085458245,3015,3015,3015,3015,0
|
|
20231101,165600,2085458245,3015,3015,3015,3015,0
|
|
20231101,165500,2085458245,3015,3015,3015,3015,0
|
|
20231101,165400,2085458245,3015,3015,3015,3015,0
|
|
20231101,165300,2085458245,3015,3015,3015,3015,0
|
|
20231101,165200,2085458245,3015,3015,3015,3015,0
|
|
20231101,165100,2085458245,3015,3015,3015,3015,0
|
|
20231101,165000,2085458245,3015,3015,3015,3015,0
|
|
20231101,164900,2085458245,3015,3015,3015,3015,0
|
|
20231101,164800,2085458245,3015,3015,3015,3015,0
|
|
20231101,164700,2085458245,3015,3015,3015,3015,0
|
|
20231101,164600,2085458245,3015,3015,3015,3015,0
|
|
20231101,164500,2085458245,3015,3015,3015,3015,0
|
|
20231101,164400,2085458245,3015,3015,3015,3015,0
|
|
20231101,164300,2085458245,3015,3015,3015,3015,0
|
|
20231101,164200,2085458245,3015,3015,3015,3015,0
|
|
20231101,164100,2085458245,3015,3015,3015,3015,0
|
|
20231101,164000,2085458245,3015,3015,3015,3015,0
|
|
20231101,163900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,163800,2085458245,3015,3015,3015,3015,0
|
|
20231101,163700,2085458245,3015,3015,3015,3015,0
|
|
20231101,163600,2085458245,3015,3015,3015,3015,0
|
|
20231101,163500,2085458245,3015,3015,3015,3015,0
|
|
20231101,163400,2085458245,3015,3015,3015,3015,0
|
|
20231101,163300,2085458245,3015,3015,3015,3015,0
|
|
20231101,163200,2085458245,3015,3015,3015,3015,0
|
|
20231101,163100,2085458245,3015,3015,3015,3015,0
|
|
20231101,163000,2085458245,3015,3015,3015,3015,0
|
|
20231101,162900,2085458245,3015,3015,3015,3015,0
|
|
20231101,162800,2085458245,3015,3015,3015,3015,0
|
|
20231101,162700,2085458245,3015,3015,3015,3015,0
|
|
20231101,162600,2085458245,3015,3015,3015,3015,0
|
|
20231101,162500,2085458245,3015,3015,3015,3015,0
|
|
20231101,162400,2085458245,3015,3015,3015,3015,0
|
|
20231101,162300,2085458245,3015,3015,3015,3015,0
|
|
20231101,162200,2085458245,3015,3015,3015,3015,0
|
|
20231101,162100,2085458245,3015,3015,3015,3015,0
|
|
20231101,162000,2085458245,3015,3015,3015,3015,0
|
|
20231101,161900,2085458245,3015,3015,3015,3015,0
|
|
20231101,161800,2085458245,3015,3015,3015,3015,0
|
|
20231101,161700,2085458245,3015,3015,3015,3015,0
|
|
20231101,161600,2085458245,3015,3015,3015,3015,0
|
|
20231101,161500,2085458245,3015,3015,3015,3015,0
|
|
20231101,161400,2085458245,3015,3015,3015,3015,0
|
|
20231101,161300,2085458245,3015,3015,3015,3015,0
|
|
20231101,161200,2085458245,3015,3015,3015,3015,0
|
|
20231101,161100,2085458245,3015,3015,3015,3015,0
|
|
20231101,161000,2085458245,3015,3015,3015,3015,0
|
|
20231101,160900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,160800,2085458245,3015,3015,3015,3015,0
|
|
20231101,160700,2085458245,3015,3015,3015,3015,0
|
|
20231101,160600,2085458245,3015,3015,3015,3015,0
|
|
20231101,160500,2085458245,3015,3015,3015,3015,0
|
|
20231101,160400,2085458245,3015,3015,3015,3015,0
|
|
20231101,160300,2085458245,3015,3015,3015,3015,0
|
|
20231101,160200,2085458245,3015,3015,3015,3015,0
|
|
20231101,160100,2085458245,3015,3015,3015,3015,0
|
|
20231101,160000,2085458245,3015,3015,3015,3015,0
|
|
20231101,155900,2085458245,3015,3015,3015,3015,0
|
|
20231101,155800,2085458245,3015,3015,3015,3015,0
|
|
20231101,155700,2085458245,3015,3015,3015,3015,0
|
|
20231101,155600,2085458245,3015,3015,3015,3015,0
|
|
20231101,155500,2085458245,3015,3015,3015,3015,0
|
|
20231101,155400,2085458245,3015,3015,3015,3015,0
|
|
20231101,155300,2085458245,3015,3015,3015,3015,0
|
|
20231101,155200,2085458245,3015,3015,3015,3015,0
|
|
20231101,155100,2085458245,3015,3015,3015,3015,0
|
|
20231101,155000,2085458245,3015,3015,3015,3015,0
|
|
20231101,154900,2085458245,3015,3015,3015,3015,0
|
|
20231101,154800,2085458245,3015,3015,3015,3015,0
|
|
20231101,154700,2085458245,3015,3015,3015,3015,0
|
|
20231101,154600,2085458245,3015,3015,3015,3015,0
|
|
20231101,154500,2085458245,3015,3015,3015,3015,0
|
|
20231101,154400,2085458245,3015,3015,3015,3015,0
|
|
20231101,154300,2085458245,3015,3015,3015,3015,0
|
|
20231101,154200,2085458245,3015,3015,3015,3015,0
|
|
20231101,154100,2085458245,3015,3015,3015,3015,0
|
|
20231101,154000,2085458245,3015,3015,3015,3015,0
|
|
20231101,153900,2085458245,3015,3015,3015,3015,10956
|
|
20231101,153800,2085458245,3015,3015,3015,3015,0
|
|
20231101,153700,2085458245,3015,3015,3015,3015,0
|
|
20231101,153600,2085458245,3015,3015,3015,3015,0
|
|
20231101,153500,2085458245,3015,3015,3015,3015,0
|
|
20231101,153400,2085458245,3015,3015,3015,3015,0
|
|
20231101,153300,2085458245,3015,3015,3015,3015,0
|
|
20231101,153200,2085458245,3015,3015,3015,3015,0
|
|
20231101,153100,2085458245,3015,3015,3015,3015,0
|
|
20231101,153000,2085458245,3015,3015,3015,3015,10956
|
|
20231101,152900,2052425905,3030,3030,3030,3030,0
|
|
20231101,152800,2052425905,3030,3030,3030,3030,0
|
|
20231101,152700,2052425905,3030,3030,3030,3030,0
|
|
20231101,152600,2052425905,3030,3030,3030,3030,0
|
|
20231101,152500,2052425905,3030,3030,3030,3030,0
|
|
20231101,152400,2052425905,3030,3030,3030,3030,0
|
|
20231101,152300,2052425905,3030,3030,3030,3030,0
|
|
20231101,152200,2052425905,3030,3030,3030,3030,0
|
|
20231101,152100,2052425905,3030,3030,3030,3030,0
|
|
20231101,152000,2052425905,3030,3030,3030,3030,0
|
|
20231101,151900,2052425905,3030,3020,3030,3015,800
|
|
20231101,151800,2050009935,3020,3020,3030,3020,1418
|
|
20231101,151700,2045722385,3030,3025,3030,3025,450
|
|
20231101,151600,2044359285,3030,3005,3030,3005,5719
|
|
20231101,151500,2027132800,3010,3020,3020,3010,6276
|
|
20231101,151400,2008224975,3030,3015,3030,3010,6767
|
|
20231101,151300,1987813985,3015,3010,3015,3010,43
|
|
20231101,151200,1987684530,3010,3010,3015,3010,1362
|
|
20231101,151100,1983579610,3010,3010,3010,3010,477
|
|
20231101,151000,1982143840,3015,3015,3015,3015,310
|
|
20231101,150900,1981209190,3020,3020,3020,3015,31
|
|
20231101,150800,1981115650,3015,3015,3020,3015,76
|
|
20231101,150700,1980886455,3020,3015,3020,3015,1574
|
|
20231101,150600,1976133100,3015,3015,3015,3015,625
|
|
20231101,150500,1974248725,3015,3015,3020,3015,650
|
|
20231101,150400,1972287725,3020,3020,3020,3020,6
|
|
20231101,150300,1972269605,3015,3015,3020,3015,1577
|
|
20231101,150200,1967514945,3020,3030,3030,3020,6976
|
|
20231101,150100,1946425480,3030,3030,3030,3030,1440
|
|
20231101,150000,1942062280,3030,3030,3030,3030,874
|
|
20231101,145900,1939414060,3030,3030,3030,3030,3
|
|
20231101,145800,1939404970,3030,3020,3030,3020,15
|
|
20231101,145700,1939359630,3030,3035,3035,3020,807
|
|
20231101,145600,1936922400,3035,3030,3035,3020,1064
|
|
20231101,145500,1933703625,3040,3040,3040,3030,1204
|
|
20231101,145400,1930045570,3040,3040,3040,3025,3538
|
|
20231101,145300,1919314450,3040,3040,3040,3015,2308
|
|
20231101,145200,1912311175,3040,3030,3045,3025,2535
|
|
20231101,145100,1904605850,3045,3040,3050,3035,1752
|
|
20231101,145000,1899272655,3025,3035,3040,3015,2791
|
|
20231101,144900,1890807745,3040,3025,3040,3025,2784
|
|
20231101,144800,1882361300,3030,3025,3030,3025,151
|
|
20231101,144700,1881903920,3030,3025,3030,3025,202
|
|
20231101,144600,1881292865,3025,3010,3025,3005,3867
|
|
20231101,144500,1869653170,3010,3015,3030,3010,2879
|
|
20231101,144400,1860976860,3015,3000,3015,3000,1712
|
|
20231101,144300,1855838780,3015,3015,3015,3015,245
|
|
20231101,144200,1855100105,3015,3005,3015,3005,1830
|
|
20231101,144100,1849593255,3010,3000,3010,3000,220
|
|
20231101,144000,1848933235,3010,3010,3010,3000,47
|
|
20231101,143900,1848791955,3010,3005,3010,3000,2019
|
|
20231101,143800,1842730700,3010,3000,3010,3000,4981
|
|
20231101,143700,1827779025,3005,3000,3005,2995,1228
|
|
20231101,143600,1824095280,3005,3005,3005,3000,929
|
|
20231101,143500,1821308270,3005,3005,3005,2995,2443
|
|
20231101,143400,1813977375,3005,3000,3005,2995,4645
|
|
20231101,143300,1800060855,3010,3005,3010,3000,694
|
|
20231101,143200,1797975895,3005,3005,3005,2995,2618
|
|
20231101,143100,1790122345,2995,2995,3010,2995,315
|
|
20231101,143000,1789178875,3010,3010,3015,2995,1556
|
|
20231101,142900,1784498035,3010,3010,3010,3000,3013
|
|
20231101,142800,1775455815,3010,3010,3010,3005,270
|
|
20231101,142700,1774643615,3010,3015,3015,3010,2619
|
|
20231101,142600,1766755945,3015,3015,3015,3010,632
|
|
20231101,142500,1764851965,3015,3010,3015,3010,361
|
|
20231101,142400,1763764845,3010,3005,3010,3005,329
|
|
20231101,142300,1762775645,3010,3010,3010,3005,120
|
|
20231101,142200,1762414995,3010,3015,3015,3005,110
|
|
20231101,142100,1762084390,3010,3010,3015,3010,625
|
|
20231101,142000,1760200715,3015,2995,3015,2985,6046
|
|
20231101,141900,1742099730,2995,2990,2995,2985,4330
|
|
20231101,141800,1729165300,2990,2985,2990,2980,4535
|
|
20231101,141700,1715635500,2985,3000,3000,2985,3531
|
|
20231101,141600,1705075135,3000,3000,3000,2990,356
|
|
20231101,141500,1704010305,3000,3000,3000,2990,1390
|
|
20231101,141400,1699854170,2990,3000,3000,2990,4324
|
|
20231101,141300,1686917820,3010,3005,3010,3000,7619
|
|
20231101,141200,1664055320,3000,3005,3005,3000,3308
|
|
20231101,141100,1654129015,3005,3010,3010,3000,17036
|
|
20231101,141000,1602982085,3010,3005,3010,3005,323
|
|
20231101,140900,1602010835,3010,3005,3010,3005,858
|
|
20231101,140800,1599431275,3015,3015,3015,3010,696
|
|
20231101,140700,1597333350,3005,3015,3015,3005,1977
|
|
20231101,140600,1591382265,3020,3020,3025,3010,11186
|
|
20231101,140500,1557618710,3020,3025,3030,3020,740
|
|
20231101,140400,1555383660,3030,3025,3030,3025,506
|
|
20231101,140300,1553851500,3030,3025,3030,3025,907
|
|
20231101,140200,1551107805,3020,3025,3030,3020,4661
|
|
20231101,140100,1537008275,3030,3035,3035,3030,233
|
|
20231101,140000,1536301685,3030,3030,3030,3030,128
|
|
20231101,135900,1535913845,3030,3030,3030,3025,353
|
|
20231101,135800,1534844455,3030,3030,3030,3030,139
|
|
20231101,135700,1534423285,3025,3025,3025,3025,128
|
|
20231101,135600,1534036085,3030,3040,3040,3030,247
|
|
20231101,135500,1533286625,3040,3030,3040,3030,554
|
|
20231101,135400,1531603905,3030,3030,3030,3025,227
|
|
20231101,135300,1530916230,3030,3040,3040,3030,286
|
|
20231101,135200,1530048850,3030,3030,3030,3030,706
|
|
20231101,135100,1527909670,3030,3030,3030,3030,117
|
|
20231101,135000,1527555160,3025,3030,3030,3025,1003
|
|
20231101,134900,1524520130,3030,3030,3030,3030,531
|
|
20231101,134800,1522911200,3030,3035,3035,3030,1001
|
|
20231101,134700,1519878005,3040,3040,3040,3040,0
|
|
20231101,134600,1519878005,3040,3040,3040,3040,401
|
|
20231101,134500,1518658965,3040,3035,3040,3035,105
|
|
20231101,134400,1518340280,3035,3040,3040,3025,1352
|
|
20231101,134300,1514245300,3040,3030,3040,3030,632
|
|
20231101,134200,1512328865,3035,3030,3035,3030,147
|
|
20231101,134100,1511883395,3035,3035,3035,3035,102
|
|
20231101,134000,1511573825,3040,3040,3040,3040,1
|
|
20231101,133900,1511570785,3035,3035,3035,3035,2
|
|
20231101,133800,1511564715,3025,3030,3030,3025,717
|
|
20231101,133700,1509392210,3035,3030,3035,3030,1987
|
|
20231101,133600,1503371420,3030,3030,3030,3030,474
|
|
20231101,133500,1501935200,3030,3030,3030,3030,1104
|
|
20231101,133400,1498590080,3025,3030,3030,3025,9
|
|
20231101,133300,1498562820,3035,3035,3035,3035,0
|
|
20231101,133200,1498562820,3035,3035,3035,3025,6604
|
|
20231101,133100,1478552175,3035,3035,3035,3035,1500
|
|
20231101,133000,1473999675,3035,3040,3040,3035,1071
|
|
20231101,132900,1470749120,3050,3040,3050,3040,38
|
|
20231101,132800,1470633430,3050,3050,3050,3050,0
|
|
20231101,132700,1470633430,3050,3040,3050,3040,194
|
|
20231101,132600,1470043660,3050,3045,3050,3045,2463
|
|
20231101,132500,1462543820,3050,3050,3050,3050,81
|
|
20231101,132400,1462296770,3050,3045,3050,3045,1042
|
|
20231101,132300,1459123870,3045,3045,3045,3045,2000
|
|
20231101,132200,1453033870,3045,3045,3045,3045,1
|
|
20231101,132100,1453030825,3035,3035,3045,3035,504
|
|
20231101,132000,1451499645,3045,3045,3045,3045,10
|
|
20231101,131900,1451469195,3035,3035,3040,3035,849
|
|
20231101,131800,1448892235,3040,3040,3040,3040,291
|
|
20231101,131700,1448007595,3040,3035,3040,3035,127
|
|
20231101,131600,1447622015,3035,3035,3035,3035,139
|
|
20231101,131500,1447200150,3035,3035,3035,3035,0
|
|
20231101,131400,1447200150,3035,3035,3035,3035,207
|
|
20231101,131300,1446571905,3035,3035,3035,3035,1592
|
|
20231101,131200,1441740185,3035,3035,3035,3035,11
|
|
20231101,131100,1441706800,3035,3040,3040,3035,9
|
|
20231101,131000,1441679450,3040,3035,3040,3035,47
|
|
20231101,130900,1441536800,3035,3040,3040,3035,67
|
|
20231101,130800,1441333405,3040,3040,3040,3035,12
|
|
20231101,130700,1441296965,3040,3040,3040,3040,1
|
|
20231101,130600,1441293925,3035,3040,3040,3035,125
|
|
20231101,130500,1440914455,3040,3040,3040,3040,300
|
|
20231101,130400,1440002455,3040,3040,3040,3030,7198
|
|
20231101,130300,1418145420,3045,3045,3045,3045,861
|
|
20231101,130200,1415523675,3045,3045,3055,3040,1935
|
|
20231101,130100,1409633840,3045,3045,3045,3045,552
|
|
20231101,130000,1407953000,3045,3050,3050,3045,712
|
|
20231101,125900,1405781845,3055,3050,3055,3050,481
|
|
20231101,125800,1404314640,3045,3050,3050,3045,1306
|
|
20231101,125700,1400335320,3050,3050,3050,3050,32
|
|
20231101,125600,1400237720,3060,3055,3065,3055,1001
|
|
20231101,125500,1397170360,3050,3050,3055,3045,335
|
|
20231101,125400,1396148115,3055,3055,3055,3055,0
|
|
20231101,125300,1396148115,3055,3055,3055,3055,10
|
|
20231101,125200,1396117565,3055,3050,3055,3050,30
|
|
20231101,125100,1396026060,3045,3050,3050,3045,341
|
|
20231101,125000,1394987260,3050,3055,3055,3050,4463
|
|
20231101,124900,1381365525,3055,3055,3055,3055,3
|
|
20231101,124800,1381356360,3055,3050,3055,3050,925
|
|
20231101,124700,1378531015,3055,3055,3060,3055,2037
|
|
20231101,124600,1372307900,3065,3070,3070,3060,135
|
|
20231101,124500,1371894180,3060,3065,3070,3060,1280
|
|
20231101,124400,1367976880,3070,3060,3070,3060,535
|
|
20231101,124300,1366337915,3065,3065,3065,3065,10
|
|
20231101,124200,1366307265,3065,3065,3065,3065,24
|
|
20231101,124100,1366233705,3065,3055,3065,3050,508
|
|
20231101,124000,1364681465,3070,3070,3070,3070,0
|
|
20231101,123900,1364681465,3070,3075,3075,3050,9052
|
|
20231101,123800,1336993365,3070,3075,3075,3070,107
|
|
20231101,123700,1336664375,3080,3080,3080,3070,1615
|
|
20231101,123600,1331690335,3080,3080,3080,3080,44
|
|
20231101,123500,1331554815,3080,3075,3080,3075,9
|
|
20231101,123400,1331527135,3065,3065,3065,3065,0
|
|
20231101,123300,1331527135,3065,3075,3075,3065,1105
|
|
20231101,123200,1328131660,3080,3080,3080,3080,0
|
|
20231101,123100,1328131660,3080,3080,3080,3080,0
|
|
20231101,123000,1328131660,3080,3080,3080,3080,0
|
|
20231101,122900,1328131660,3080,3080,3080,3075,88
|
|
20231101,122800,1327861050,3080,3075,3080,3075,2234
|
|
20231101,122700,1320980580,3080,3080,3080,3080,0
|
|
20231101,122600,1320980580,3080,3080,3080,3080,0
|
|
20231101,122500,1320980580,3080,3080,3080,3080,50
|
|
20231101,122400,1320826580,3080,3080,3080,3080,3
|
|
20231101,122300,1320817340,3080,3075,3080,3075,316
|
|
20231101,122200,1319845635,3075,3065,3075,3065,110
|
|
20231101,122100,1319508475,3065,3070,3070,3065,6
|
|
20231101,122000,1319490080,3075,3070,3075,3070,501
|
|
20231101,121900,1317950330,3065,3065,3065,3065,61
|
|
20231101,121800,1317763365,3070,3070,3070,3070,30
|
|
20231101,121700,1317671265,3070,3070,3070,3070,1
|
|
20231101,121600,1317668195,3070,3065,3075,3065,181
|
|
20231101,121500,1317112810,3065,3055,3065,3055,1061
|
|
20231101,121400,1313871345,3055,3060,3060,3055,502
|
|
20231101,121300,1312337725,3060,3055,3060,3055,520
|
|
20231101,121200,1310746550,3060,3060,3060,3060,101
|
|
20231101,121100,1310437490,3055,3060,3060,3055,227
|
|
20231101,121000,1309743965,3060,3060,3060,3060,180
|
|
20231101,120900,1309193165,3060,3055,3060,3055,169
|
|
20231101,120800,1308676630,3055,3050,3055,3050,1688
|
|
20231101,120700,1303527950,3055,3065,3065,3055,307
|
|
20231101,120600,1302590055,3065,3065,3065,3065,1
|
|
20231101,120500,1302586990,3050,3060,3060,3050,1546
|
|
20231101,120400,1297869285,3060,3060,3060,3060,1
|
|
20231101,120300,1297866225,3050,3055,3055,3050,767
|
|
20231101,120200,1295526720,3055,3065,3065,3055,255
|
|
20231101,120100,1294746695,3065,3065,3065,3065,1000
|
|
20231101,120000,1291681695,3070,3070,3070,3070,37
|
|
20231101,115900,1291568105,3070,3065,3070,3065,505
|
|
20231101,115800,1290020255,3070,3055,3070,3050,928
|
|
20231101,115700,1287189115,3055,3055,3060,3055,2054
|
|
20231101,115600,1280911590,3070,3070,3070,3060,224
|
|
20231101,115500,1280226050,3060,3060,3060,3060,151
|
|
20231101,115400,1279763990,3075,3065,3075,3055,284
|
|
20231101,115300,1278896320,3060,3060,3060,3060,0
|
|
20231101,115200,1278896320,3060,3060,3060,3060,1
|
|
20231101,115100,1278893260,3075,3065,3075,3060,251
|
|
20231101,115000,1278124820,3080,3065,3080,3065,51
|
|
20231101,114900,1277968490,3085,3085,3085,3070,4467
|
|
20231101,114800,1264254755,3075,3075,3080,3075,1687
|
|
20231101,114700,1259064665,3075,3075,3075,3075,9
|
|
20231101,114600,1259036990,3070,3070,3070,3070,1736
|
|
20231101,114500,1253707470,3070,3070,3070,3070,226
|
|
20231101,114400,1253013650,3070,3070,3070,3070,505
|
|
20231101,114300,1251463300,3060,3070,3070,3060,951
|
|
20231101,114200,1248553230,3060,3060,3060,3060,1459
|
|
20231101,114100,1244088690,3060,3060,3070,3060,189
|
|
20231101,114000,1243510340,3060,3070,3070,3060,137
|
|
20231101,113900,1243090750,3070,3060,3070,3060,701
|
|
20231101,113800,1240945680,3070,3070,3070,3070,0
|
|
20231101,113700,1240945680,3070,3070,3070,3070,405
|
|
20231101,113600,1239702330,3060,3070,3070,3060,747
|
|
20231101,113500,1237413470,3070,3070,3070,3070,40
|
|
20231101,113400,1237290670,3065,3065,3065,3065,285
|
|
20231101,113300,1236417145,3065,3060,3065,3060,141
|
|
20231101,113200,1235985580,3055,3055,3055,3050,219
|
|
20231101,113100,1235316795,3065,3065,3065,3065,1
|
|
20231101,113000,1235313730,3065,3065,3065,3065,1
|
|
20231101,112900,1235310665,3055,3055,3055,3055,1
|
|
20231101,112800,1235307610,3065,3065,3065,3065,0
|
|
20231101,112700,1235307610,3065,3065,3065,3065,2
|
|
20231101,112600,1235301480,3055,3060,3060,3055,612
|
|
20231101,112500,1233431765,3055,3055,3055,3055,0
|
|
20231101,112400,1233431765,3055,3055,3055,3055,192
|
|
20231101,112300,1232845205,3055,3065,3065,3055,210
|
|
20231101,112200,1232202555,3065,3070,3075,3065,10
|
|
20231101,112100,1232171875,3075,3065,3075,3065,1033
|
|
20231101,112000,1229000810,3065,3060,3065,3060,241
|
|
20231101,111900,1228263340,3070,3070,3070,3070,0
|
|
20231101,111800,1228263340,3070,3065,3070,3060,303
|
|
20231101,111700,1227335640,3070,3065,3070,3065,251
|
|
20231101,111600,1226566320,3060,3065,3070,3060,341
|
|
20231101,111500,1225519970,3070,3070,3070,3070,466
|
|
20231101,111400,1224089350,3070,3070,3070,3070,25
|
|
20231101,111300,1224012600,3070,3070,3070,3070,2
|
|
20231101,111200,1224006460,3055,3055,3055,3055,838
|
|
20231101,111100,1221446370,3055,3050,3055,3050,734
|
|
20231101,111000,1219204005,3055,3055,3055,3055,359
|
|
20231101,110900,1218107260,3055,3055,3055,3055,441
|
|
20231101,110800,1216760005,3050,3050,3050,3050,1668
|
|
20231101,110700,1211672605,3045,3050,3050,3045,357
|
|
20231101,110600,1210585385,3050,3050,3050,3045,2155
|
|
20231101,110500,1204016650,3050,3050,3050,3050,1750
|
|
20231101,110400,1198679150,3055,3055,3055,3055,46
|
|
20231101,110300,1198538620,3055,3045,3055,3045,1194
|
|
20231101,110200,1194895485,3045,3045,3045,3045,24
|
|
20231101,110100,1194822405,3040,3045,3050,3040,1198
|
|
20231101,110000,1191168940,3040,3045,3045,3040,93
|
|
20231101,105900,1190885760,3040,3050,3050,3040,429
|
|
20231101,105800,1189580660,3050,3050,3050,3035,117
|
|
20231101,105700,1189224290,3040,3050,3050,3040,1231
|
|
20231101,105600,1185480520,3050,3055,3055,3045,2300
|
|
20231101,105500,1178461945,3055,3060,3060,3055,1577
|
|
20231101,105400,1173643150,3055,3055,3055,3055,222
|
|
20231101,105300,1172964940,3055,3065,3065,3055,1957
|
|
20231101,105200,1166978960,3080,3080,3080,3080,0
|
|
20231101,105100,1166978960,3080,3065,3080,3065,752
|
|
20231101,105000,1164674065,3065,3070,3085,3065,1962
|
|
20231101,104900,1158655210,3085,3085,3085,3085,162
|
|
20231101,104800,1158155440,3090,3090,3090,3090,43
|
|
20231101,104700,1158022570,3070,3075,3075,3070,26
|
|
20231101,104600,1157942630,3070,3085,3085,3070,7172
|
|
20231101,104500,1135891770,3085,3085,3095,3085,1227
|
|
20231101,104400,1132104905,3085,3085,3095,3085,1018
|
|
20231101,104300,1128955880,3090,3090,3090,3090,84
|
|
20231101,104200,1128696320,3090,3085,3090,3085,288
|
|
20231101,104100,1127806715,3080,3080,3080,3080,0
|
|
20231101,104000,1127806715,3080,3080,3080,3080,3195
|
|
20231101,103900,1117966115,3080,3080,3080,3080,790
|
|
20231101,103800,1115532915,3080,3075,3080,3075,149
|
|
20231101,103700,1115074690,3080,3080,3080,3075,1972
|
|
20231101,103600,1109008350,3075,3080,3080,3075,710
|
|
20231101,103500,1106824050,3080,3080,3080,3075,726
|
|
20231101,103400,1104588225,3080,3070,3080,3070,5014
|
|
20231101,103300,1089159615,3075,3070,3075,3070,871
|
|
20231101,103200,1086481315,3070,3055,3070,3050,14540
|
|
20231101,103100,1042097385,3055,3080,3085,3055,12995
|
|
20231101,103000,1002151830,3080,3090,3095,3080,9083
|
|
20231101,102900,974120770,3090,3100,3100,3090,6181
|
|
20231101,102800,955003780,3090,3095,3095,3090,315
|
|
20231101,102700,954030350,3090,3090,3100,3090,1592
|
|
20231101,102600,949110740,3100,3090,3100,3090,77
|
|
20231101,102500,948872580,3090,3090,3090,3090,367
|
|
20231101,102400,947738550,3085,3090,3090,3085,1845
|
|
20231101,102300,942046420,3090,3100,3100,3090,4582
|
|
20231101,102200,927870190,3100,3110,3110,3100,4630
|
|
20231101,102100,913485765,3115,3115,3115,3115,2
|
|
20231101,102000,913479535,3110,3110,3110,3110,507
|
|
20231101,101900,911902765,3110,3110,3110,3110,400
|
|
20231101,101800,910658765,3120,3120,3120,3120,10
|
|
20231101,101700,910627565,3120,3120,3120,3120,0
|
|
20231101,101600,910627565,3120,3120,3120,3120,9
|
|
20231101,101500,910599485,3110,3110,3110,3110,37
|
|
20231101,101400,910484415,3110,3120,3120,3110,2
|
|
20231101,101300,910478185,3125,3115,3125,3110,958
|
|
20231101,101200,907493620,3115,3120,3120,3115,38
|
|
20231101,101100,907375090,3125,3125,3125,3125,300
|
|
20231101,101000,906437590,3120,3120,3120,3120,0
|
|
20231101,100900,906437590,3120,3120,3125,3120,2127
|
|
20231101,100800,899797640,3105,3105,3105,3105,0
|
|
20231101,100700,899797640,3105,3110,3110,3105,1205
|
|
20231101,100600,896050140,3105,3105,3105,3105,50
|
|
20231101,100500,895894890,3105,3105,3105,3105,500
|
|
20231101,100400,894342390,3105,3105,3105,3105,566
|
|
20231101,100300,892584960,3105,3105,3105,3105,0
|
|
20231101,100200,892584960,3105,3100,3105,3100,113
|
|
20231101,100100,892234595,3100,3095,3105,3095,664
|
|
20231101,100000,890176420,3090,3100,3105,3090,3227
|
|
20231101,095900,880193460,3095,3100,3100,3095,720
|
|
20231101,095800,877961955,3100,3100,3105,3095,4931
|
|
20231101,095700,862677510,3100,3105,3105,3100,1060
|
|
20231101,095600,859386685,3105,3110,3110,3105,4330
|
|
20231101,095500,845928060,3110,3110,3110,3110,30
|
|
20231101,095400,845834760,3115,3115,3130,3115,807
|
|
20231101,095300,843320700,3110,3110,3110,3110,1413
|
|
20231101,095200,838926270,3110,3110,3110,3110,1452
|
|
20231101,095100,834410550,3110,3110,3115,3110,76
|
|
20231101,095000,834174185,3115,3115,3130,3115,3034
|
|
20231101,094900,824723230,3130,3130,3130,3115,315
|
|
20231101,094800,823741975,3130,3115,3130,3115,83
|
|
20231101,094700,823483400,3130,3120,3130,3115,3252
|
|
20231101,094600,813329625,3120,3120,3125,3105,2150
|
|
20231101,094500,806638330,3120,3125,3125,3120,84
|
|
20231101,094400,806376115,3125,3110,3125,3105,2202
|
|
20231101,094300,799529765,3125,3125,3125,3115,1356
|
|
20231101,094200,795299325,3120,3115,3130,3115,789
|
|
20231101,094100,792839110,3135,3130,3135,3130,151
|
|
20231101,094000,792366475,3135,3115,3135,3115,588
|
|
20231101,093900,790534835,3135,3115,3135,3110,6761
|
|
20231101,093800,769419635,3115,3120,3120,3115,626
|
|
20231101,093700,767467890,3125,3120,3125,3120,1876
|
|
20231101,093600,761614050,3125,3120,3125,3120,991
|
|
20231101,093500,758522120,3125,3130,3130,3125,644
|
|
20231101,093400,756509605,3125,3130,3130,3120,3614
|
|
20231101,093300,745209315,3130,3135,3140,3130,1050
|
|
20231101,093200,741917015,3135,3135,3135,3135,1628
|
|
20231101,093100,736813235,3135,3145,3145,3135,373
|
|
20231101,093000,735643310,3150,3155,3155,3150,47
|
|
20231101,092900,735495030,3155,3140,3155,3140,51
|
|
20231101,092800,735334875,3160,3145,3160,3140,8205
|
|
20231101,092700,709462960,3150,3130,3150,3120,22752
|
|
20231101,092600,638070015,3130,3130,3130,3120,4037
|
|
20231101,092500,625457775,3135,3140,3140,3130,3014
|
|
20231101,092400,616008260,3145,3135,3145,3135,778
|
|
20231101,092300,613569210,3145,3140,3145,3140,1022
|
|
20231101,092200,610357615,3145,3145,3145,3135,2789
|
|
20231101,092100,601591820,3145,3145,3150,3140,3419
|
|
20231101,092000,590844975,3150,3140,3150,3140,674
|
|
20231101,091900,588727505,3145,3135,3150,3135,551
|
|
20231101,091800,586996605,3150,3150,3155,3135,5578
|
|
20231101,091700,569436940,3150,3150,3155,3135,2284
|
|
20231101,091600,562251510,3150,3160,3170,3150,2998
|
|
20231101,091500,552769425,3165,3145,3165,3145,27332
|
|
20231101,091400,466663010,3145,3135,3145,3135,9598
|
|
20231101,091300,436534030,3135,3135,3140,3120,2657
|
|
20231101,091200,428208635,3130,3095,3135,3080,10281
|
|
20231101,091100,396213405,3095,3125,3130,3085,2941
|
|
20231101,091000,387087260,3125,3110,3130,3110,2048
|
|
20231101,090900,380694655,3110,3130,3130,3110,1342
|
|
20231101,090800,376494645,3130,3135,3145,3090,23229
|
|
20231101,090700,304338495,3135,3140,3140,3110,10516
|
|
20231101,090600,271484765,3140,3120,3140,3120,5429
|
|
20231101,090500,254512435,3120,3130,3130,3100,3218
|
|
20231101,090400,244511170,3130,3160,3180,3130,12090
|
|
20231101,090300,206372565,3180,3110,3180,3100,24718
|
|
20231101,090200,128893965,3110,3085,3110,3075,10744
|
|
20231101,090100,95582195,3090,3095,3095,3085,5770
|
|
20231101,090000,77727250,3095,3075,3105,3075,25236
|