611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,190700,1987193150,3190,3190,3190,3190,0
|
|
20231103,190600,1987193150,3190,3190,3190,3190,0
|
|
20231103,190500,1987193150,3190,3190,3190,3190,0
|
|
20231103,190400,1987193150,3190,3190,3190,3190,0
|
|
20231103,190300,1987193150,3190,3190,3190,3190,0
|
|
20231103,190200,1987193150,3190,3190,3190,3190,0
|
|
20231103,190100,1987193150,3190,3190,3190,3190,0
|
|
20231103,190000,1987193150,3190,3190,3190,3190,0
|
|
20231103,185900,1987193150,3190,3190,3190,3190,0
|
|
20231103,185800,1987193150,3190,3190,3190,3190,0
|
|
20231103,185700,1987193150,3190,3190,3190,3190,0
|
|
20231103,185600,1987193150,3190,3190,3190,3190,0
|
|
20231103,185500,1987193150,3190,3190,3190,3190,0
|
|
20231103,185400,1987193150,3190,3190,3190,3190,0
|
|
20231103,185300,1987193150,3190,3190,3190,3190,0
|
|
20231103,185200,1987193150,3190,3190,3190,3190,0
|
|
20231103,185100,1987193150,3190,3190,3190,3190,0
|
|
20231103,185000,1987193150,3190,3190,3190,3190,0
|
|
20231103,184900,1987193150,3190,3190,3190,3190,0
|
|
20231103,184800,1987193150,3190,3190,3190,3190,0
|
|
20231103,184700,1987193150,3190,3190,3190,3190,0
|
|
20231103,184600,1987193150,3190,3190,3190,3190,0
|
|
20231103,184500,1987193150,3190,3190,3190,3190,0
|
|
20231103,184400,1987193150,3190,3190,3190,3190,0
|
|
20231103,184300,1987193150,3190,3190,3190,3190,0
|
|
20231103,184200,1987193150,3190,3190,3190,3190,0
|
|
20231103,184100,1987193150,3190,3190,3190,3190,0
|
|
20231103,184000,1987193150,3190,3190,3190,3190,0
|
|
20231103,183900,1987193150,3190,3190,3190,3190,0
|
|
20231103,183800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,183700,1987193150,3190,3190,3190,3190,0
|
|
20231103,183600,1987193150,3190,3190,3190,3190,0
|
|
20231103,183500,1987193150,3190,3190,3190,3190,0
|
|
20231103,183400,1987193150,3190,3190,3190,3190,0
|
|
20231103,183300,1987193150,3190,3190,3190,3190,0
|
|
20231103,183200,1987193150,3190,3190,3190,3190,0
|
|
20231103,183100,1987193150,3190,3190,3190,3190,0
|
|
20231103,183000,1987193150,3190,3190,3190,3190,0
|
|
20231103,182900,1987193150,3190,3190,3190,3190,0
|
|
20231103,182800,1987193150,3190,3190,3190,3190,0
|
|
20231103,182700,1987193150,3190,3190,3190,3190,0
|
|
20231103,182600,1987193150,3190,3190,3190,3190,0
|
|
20231103,182500,1987193150,3190,3190,3190,3190,0
|
|
20231103,182400,1987193150,3190,3190,3190,3190,0
|
|
20231103,182300,1987193150,3190,3190,3190,3190,0
|
|
20231103,182200,1987193150,3190,3190,3190,3190,0
|
|
20231103,182100,1987193150,3190,3190,3190,3190,0
|
|
20231103,182000,1987193150,3190,3190,3190,3190,0
|
|
20231103,181900,1987193150,3190,3190,3190,3190,0
|
|
20231103,181800,1987193150,3190,3190,3190,3190,0
|
|
20231103,181700,1987193150,3190,3190,3190,3190,0
|
|
20231103,181600,1987193150,3190,3190,3190,3190,0
|
|
20231103,181500,1987193150,3190,3190,3190,3190,0
|
|
20231103,181400,1987193150,3190,3190,3190,3190,0
|
|
20231103,181300,1987193150,3190,3190,3190,3190,0
|
|
20231103,181200,1987193150,3190,3190,3190,3190,0
|
|
20231103,181100,1987193150,3190,3190,3190,3190,0
|
|
20231103,181000,1987193150,3190,3190,3190,3190,0
|
|
20231103,180900,1987193150,3190,3190,3190,3190,0
|
|
20231103,180800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,180700,1987193150,3190,3190,3190,3190,0
|
|
20231103,180600,1987193150,3190,3190,3190,3190,0
|
|
20231103,180500,1987193150,3190,3190,3190,3190,0
|
|
20231103,180400,1987193150,3190,3190,3190,3190,0
|
|
20231103,180300,1987193150,3190,3190,3190,3190,0
|
|
20231103,180200,1987193150,3190,3190,3190,3190,0
|
|
20231103,180100,1987193150,3190,3190,3190,3190,0
|
|
20231103,180000,1987193150,3190,3190,3190,3190,0
|
|
20231103,175900,1987193150,3190,3190,3190,3190,0
|
|
20231103,175800,1987193150,3190,3190,3190,3190,0
|
|
20231103,175700,1987193150,3190,3190,3190,3190,0
|
|
20231103,175600,1987193150,3190,3190,3190,3190,0
|
|
20231103,175500,1987193150,3190,3190,3190,3190,0
|
|
20231103,175400,1987193150,3190,3190,3190,3190,0
|
|
20231103,175300,1987193150,3190,3190,3190,3190,0
|
|
20231103,175200,1987193150,3190,3190,3190,3190,0
|
|
20231103,175100,1987193150,3190,3190,3190,3190,0
|
|
20231103,175000,1987193150,3190,3190,3190,3190,0
|
|
20231103,174900,1987193150,3190,3190,3190,3190,0
|
|
20231103,174800,1987193150,3190,3190,3190,3190,0
|
|
20231103,174700,1987193150,3190,3190,3190,3190,0
|
|
20231103,174600,1987193150,3190,3190,3190,3190,0
|
|
20231103,174500,1987193150,3190,3190,3190,3190,0
|
|
20231103,174400,1987193150,3190,3190,3190,3190,0
|
|
20231103,174300,1987193150,3190,3190,3190,3190,0
|
|
20231103,174200,1987193150,3190,3190,3190,3190,0
|
|
20231103,174100,1987193150,3190,3190,3190,3190,0
|
|
20231103,174000,1987193150,3190,3190,3190,3190,0
|
|
20231103,173900,1987193150,3190,3190,3190,3190,0
|
|
20231103,173800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,173700,1987193150,3190,3190,3190,3190,0
|
|
20231103,173600,1987193150,3190,3190,3190,3190,0
|
|
20231103,173500,1987193150,3190,3190,3190,3190,0
|
|
20231103,173400,1987193150,3190,3190,3190,3190,0
|
|
20231103,173300,1987193150,3190,3190,3190,3190,0
|
|
20231103,173200,1987193150,3190,3190,3190,3190,0
|
|
20231103,173100,1987193150,3190,3190,3190,3190,0
|
|
20231103,173000,1987193150,3190,3190,3190,3190,0
|
|
20231103,172900,1987193150,3190,3190,3190,3190,0
|
|
20231103,172800,1987193150,3190,3190,3190,3190,0
|
|
20231103,172700,1987193150,3190,3190,3190,3190,0
|
|
20231103,172600,1987193150,3190,3190,3190,3190,0
|
|
20231103,172500,1987193150,3190,3190,3190,3190,0
|
|
20231103,172400,1987193150,3190,3190,3190,3190,0
|
|
20231103,172300,1987193150,3190,3190,3190,3190,0
|
|
20231103,172200,1987193150,3190,3190,3190,3190,0
|
|
20231103,172100,1987193150,3190,3190,3190,3190,0
|
|
20231103,172000,1987193150,3190,3190,3190,3190,0
|
|
20231103,171900,1987193150,3190,3190,3190,3190,0
|
|
20231103,171800,1987193150,3190,3190,3190,3190,0
|
|
20231103,171700,1987193150,3190,3190,3190,3190,0
|
|
20231103,171600,1987193150,3190,3190,3190,3190,0
|
|
20231103,171500,1987193150,3190,3190,3190,3190,0
|
|
20231103,171400,1987193150,3190,3190,3190,3190,0
|
|
20231103,171300,1987193150,3190,3190,3190,3190,0
|
|
20231103,171200,1987193150,3190,3190,3190,3190,0
|
|
20231103,171100,1987193150,3190,3190,3190,3190,0
|
|
20231103,171000,1987193150,3190,3190,3190,3190,0
|
|
20231103,170900,1987193150,3190,3190,3190,3190,0
|
|
20231103,170800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,170700,1987193150,3190,3190,3190,3190,0
|
|
20231103,170600,1987193150,3190,3190,3190,3190,0
|
|
20231103,170500,1987193150,3190,3190,3190,3190,0
|
|
20231103,170400,1987193150,3190,3190,3190,3190,0
|
|
20231103,170300,1987193150,3190,3190,3190,3190,0
|
|
20231103,170200,1987193150,3190,3190,3190,3190,0
|
|
20231103,170100,1987193150,3190,3190,3190,3190,0
|
|
20231103,170000,1987193150,3190,3190,3190,3190,0
|
|
20231103,165900,1987193150,3190,3190,3190,3190,0
|
|
20231103,165800,1987193150,3190,3190,3190,3190,0
|
|
20231103,165700,1987193150,3190,3190,3190,3190,0
|
|
20231103,165600,1987193150,3190,3190,3190,3190,0
|
|
20231103,165500,1987193150,3190,3190,3190,3190,0
|
|
20231103,165400,1987193150,3190,3190,3190,3190,0
|
|
20231103,165300,1987193150,3190,3190,3190,3190,0
|
|
20231103,165200,1987193150,3190,3190,3190,3190,0
|
|
20231103,165100,1987193150,3190,3190,3190,3190,0
|
|
20231103,165000,1987193150,3190,3190,3190,3190,0
|
|
20231103,164900,1987193150,3190,3190,3190,3190,0
|
|
20231103,164800,1987193150,3190,3190,3190,3190,0
|
|
20231103,164700,1987193150,3190,3190,3190,3190,0
|
|
20231103,164600,1987193150,3190,3190,3190,3190,0
|
|
20231103,164500,1987193150,3190,3190,3190,3190,0
|
|
20231103,164400,1987193150,3190,3190,3190,3190,0
|
|
20231103,164300,1987193150,3190,3190,3190,3190,0
|
|
20231103,164200,1987193150,3190,3190,3190,3190,0
|
|
20231103,164100,1987193150,3190,3190,3190,3190,0
|
|
20231103,164000,1987193150,3190,3190,3190,3190,0
|
|
20231103,163900,1987193150,3190,3190,3190,3190,0
|
|
20231103,163800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,163700,1987193150,3190,3190,3190,3190,0
|
|
20231103,163600,1987193150,3190,3190,3190,3190,0
|
|
20231103,163500,1987193150,3190,3190,3190,3190,0
|
|
20231103,163400,1987193150,3190,3190,3190,3190,0
|
|
20231103,163300,1987193150,3190,3190,3190,3190,0
|
|
20231103,163200,1987193150,3190,3190,3190,3190,0
|
|
20231103,163100,1987193150,3190,3190,3190,3190,0
|
|
20231103,163000,1987193150,3190,3190,3190,3190,0
|
|
20231103,162900,1987193150,3190,3190,3190,3190,0
|
|
20231103,162800,1987193150,3190,3190,3190,3190,0
|
|
20231103,162700,1987193150,3190,3190,3190,3190,0
|
|
20231103,162600,1987193150,3190,3190,3190,3190,0
|
|
20231103,162500,1987193150,3190,3190,3190,3190,0
|
|
20231103,162400,1987193150,3190,3190,3190,3190,0
|
|
20231103,162300,1987193150,3190,3190,3190,3190,0
|
|
20231103,162200,1987193150,3190,3190,3190,3190,0
|
|
20231103,162100,1987193150,3190,3190,3190,3190,0
|
|
20231103,162000,1987193150,3190,3190,3190,3190,0
|
|
20231103,161900,1987193150,3190,3190,3190,3190,0
|
|
20231103,161800,1987193150,3190,3190,3190,3190,0
|
|
20231103,161700,1987193150,3190,3190,3190,3190,0
|
|
20231103,161600,1987193150,3190,3190,3190,3190,0
|
|
20231103,161500,1987193150,3190,3190,3190,3190,0
|
|
20231103,161400,1987193150,3190,3190,3190,3190,0
|
|
20231103,161300,1987193150,3190,3190,3190,3190,0
|
|
20231103,161200,1987193150,3190,3190,3190,3190,0
|
|
20231103,161100,1987193150,3190,3190,3190,3190,0
|
|
20231103,161000,1987193150,3190,3190,3190,3190,0
|
|
20231103,160900,1987193150,3190,3190,3190,3190,0
|
|
20231103,160800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,160700,1987193150,3190,3190,3190,3190,0
|
|
20231103,160600,1987193150,3190,3190,3190,3190,0
|
|
20231103,160500,1987193150,3190,3190,3190,3190,0
|
|
20231103,160400,1987193150,3190,3190,3190,3190,0
|
|
20231103,160300,1987193150,3190,3190,3190,3190,0
|
|
20231103,160200,1987193150,3190,3190,3190,3190,0
|
|
20231103,160100,1987193150,3190,3190,3190,3190,0
|
|
20231103,160000,1987193150,3190,3190,3190,3190,0
|
|
20231103,155900,1987193150,3190,3190,3190,3190,0
|
|
20231103,155800,1987193150,3190,3190,3190,3190,0
|
|
20231103,155700,1987193150,3190,3190,3190,3190,0
|
|
20231103,155600,1987193150,3190,3190,3190,3190,0
|
|
20231103,155500,1987193150,3190,3190,3190,3190,0
|
|
20231103,155400,1987193150,3190,3190,3190,3190,0
|
|
20231103,155300,1987193150,3190,3190,3190,3190,0
|
|
20231103,155200,1987193150,3190,3190,3190,3190,0
|
|
20231103,155100,1987193150,3190,3190,3190,3190,0
|
|
20231103,155000,1987193150,3190,3190,3190,3190,0
|
|
20231103,154900,1987193150,3190,3190,3190,3190,0
|
|
20231103,154800,1987193150,3190,3190,3190,3190,0
|
|
20231103,154700,1987193150,3190,3190,3190,3190,0
|
|
20231103,154600,1987193150,3190,3190,3190,3190,0
|
|
20231103,154500,1987193150,3190,3190,3190,3190,0
|
|
20231103,154400,1987193150,3190,3190,3190,3190,0
|
|
20231103,154300,1987193150,3190,3190,3190,3190,0
|
|
20231103,154200,1987193150,3190,3190,3190,3190,0
|
|
20231103,154100,1987193150,3190,3190,3190,3190,0
|
|
20231103,154000,1987193150,3190,3190,3190,3190,0
|
|
20231103,153900,1987193150,3190,3190,3190,3190,0
|
|
20231103,153800,1987193150,3190,3190,3190,3190,5355
|
|
20231103,153700,1987193150,3190,3190,3190,3190,0
|
|
20231103,153600,1987193150,3190,3190,3190,3190,0
|
|
20231103,153500,1987193150,3190,3190,3190,3190,0
|
|
20231103,153400,1987193150,3190,3190,3190,3190,0
|
|
20231103,153300,1987193150,3190,3190,3190,3190,0
|
|
20231103,153200,1987193150,3190,3190,3190,3190,0
|
|
20231103,153100,1987193150,3190,3190,3190,3190,0
|
|
20231103,153000,1987193150,3190,3190,3190,3190,5355
|
|
20231103,152900,1970110700,3195,3195,3195,3195,0
|
|
20231103,152800,1970110700,3195,3195,3195,3195,0
|
|
20231103,152700,1970110700,3195,3195,3195,3195,0
|
|
20231103,152600,1970110700,3195,3195,3195,3195,0
|
|
20231103,152500,1970110700,3195,3195,3195,3195,0
|
|
20231103,152400,1970110700,3195,3195,3195,3195,0
|
|
20231103,152300,1970110700,3195,3195,3195,3195,0
|
|
20231103,152200,1970110700,3195,3195,3195,3195,0
|
|
20231103,152100,1970110700,3195,3195,3195,3195,0
|
|
20231103,152000,1970110700,3195,3195,3195,3195,0
|
|
20231103,151900,1970110700,3195,3190,3195,3190,1289
|
|
20231103,151800,1965992605,3190,3190,3190,3185,636
|
|
20231103,151700,1963964830,3190,3190,3190,3190,862
|
|
20231103,151600,1961215050,3190,3195,3195,3190,2992
|
|
20231103,151500,1951657180,3195,3195,3195,3190,221
|
|
20231103,151400,1950951465,3195,3180,3195,3180,9521
|
|
20231103,151300,1920564500,3180,3180,3180,3180,1721
|
|
20231103,151200,1915091720,3175,3180,3180,3175,3928
|
|
20231103,151100,1902602515,3180,3175,3180,3175,191
|
|
20231103,151000,1901996085,3180,3180,3180,3180,0
|
|
20231103,150900,1901996085,3180,3175,3180,3175,1050
|
|
20231103,150800,1898659675,3180,3180,3180,3180,220
|
|
20231103,150700,1897960075,3180,3180,3180,3175,7
|
|
20231103,150600,1897937835,3175,3185,3185,3175,591
|
|
20231103,150500,1896058335,3185,3185,3185,3185,1
|
|
20231103,150400,1896055150,3185,3180,3185,3170,151
|
|
20231103,150300,1895576120,3185,3180,3185,3180,5330
|
|
20231103,150200,1878605420,3180,3180,3185,3180,261
|
|
20231103,150100,1877775435,3185,3180,3185,3180,1053
|
|
20231103,150000,1874426880,3180,3175,3180,3175,3814
|
|
20231103,145900,1862298485,3175,3180,3180,3175,4284
|
|
20231103,145800,1848685240,3180,3175,3180,3175,332
|
|
20231103,145700,1847631135,3175,3170,3175,3170,3203
|
|
20231103,145600,1837474255,3170,3160,3170,3155,101
|
|
20231103,145500,1837155560,3170,3170,3170,3170,6
|
|
20231103,145400,1837136540,3160,3160,3160,3150,489
|
|
20231103,145300,1835591390,3160,3160,3160,3150,608
|
|
20231103,145200,1833674795,3160,3170,3170,3160,2571
|
|
20231103,145100,1825543160,3170,3170,3170,3170,238
|
|
20231103,145000,1824788700,3165,3170,3170,3165,735
|
|
20231103,144900,1822458890,3180,3175,3180,3175,656
|
|
20231103,144800,1820376085,3175,3170,3175,3170,201
|
|
20231103,144700,1819738910,3175,3170,3175,3170,4
|
|
20231103,144600,1819726220,3175,3170,3175,3170,171
|
|
20231103,144500,1819184145,3170,3170,3170,3170,400
|
|
20231103,144400,1817916145,3170,3170,3170,3170,40
|
|
20231103,144300,1817789345,3170,3170,3170,3170,327
|
|
20231103,144200,1816752755,3160,3170,3170,3160,3001
|
|
20231103,144100,1807239595,3170,3165,3170,3165,1387
|
|
20231103,144000,1802846805,3165,3165,3165,3165,1
|
|
20231103,143900,1802843640,3165,3165,3170,3165,238
|
|
20231103,143800,1802090325,3165,3155,3165,3155,1506
|
|
20231103,143700,1797334245,3165,3160,3170,3160,15
|
|
20231103,143600,1797286730,3170,3170,3170,3170,316
|
|
20231103,143500,1796285010,3170,3165,3170,3165,500
|
|
20231103,143400,1794701600,3165,3165,3165,3165,1
|
|
20231103,143300,1794698435,3165,3165,3165,3165,0
|
|
20231103,143200,1794698435,3165,3150,3165,3150,3001
|
|
20231103,143100,1785245270,3150,3155,3155,3150,4345
|
|
20231103,143000,1771549670,3165,3160,3165,3155,102
|
|
20231103,142900,1771227845,3165,3165,3165,3165,5
|
|
20231103,142800,1771212020,3165,3165,3165,3155,2262
|
|
20231103,142700,1764065445,3170,3165,3170,3165,13
|
|
20231103,142600,1764024290,3170,3170,3170,3170,0
|
|
20231103,142500,1764024290,3170,3170,3170,3170,1
|
|
20231103,142400,1764021120,3160,3160,3160,3160,0
|
|
20231103,142300,1764021120,3160,3160,3160,3160,1
|
|
20231103,142200,1764017960,3170,3165,3170,3160,301
|
|
20231103,142100,1763065755,3165,3165,3165,3165,600
|
|
20231103,142000,1761166755,3170,3170,3170,3170,214
|
|
20231103,141900,1760488375,3165,3170,3175,3165,832
|
|
20231103,141800,1757847465,3170,3170,3170,3170,24
|
|
20231103,141700,1757771385,3175,3175,3175,3175,5
|
|
20231103,141600,1757755510,3175,3175,3175,3175,103
|
|
20231103,141500,1757428485,3175,3175,3175,3175,1
|
|
20231103,141400,1757425310,3175,3175,3175,3175,0
|
|
20231103,141300,1757425310,3175,3175,3175,3175,77
|
|
20231103,141200,1757180835,3175,3175,3175,3175,26
|
|
20231103,141100,1757098285,3180,3175,3180,3175,87
|
|
20231103,141000,1756821745,3180,3175,3180,3175,661
|
|
20231103,140900,1754720565,3175,3175,3175,3175,0
|
|
20231103,140800,1754720565,3175,3165,3175,3165,235
|
|
20231103,140700,1753976780,3165,3170,3175,3165,964
|
|
20231103,140600,1750925225,3170,3170,3170,3170,172
|
|
20231103,140500,1750379985,3170,3170,3170,3170,429
|
|
20231103,140400,1749020055,3170,3170,3170,3170,300
|
|
20231103,140300,1748069055,3170,3175,3175,3165,223
|
|
20231103,140200,1747362830,3175,3175,3175,3175,5
|
|
20231103,140100,1747346955,3175,3175,3175,3175,4
|
|
20231103,140000,1747334255,3180,3180,3180,3180,10
|
|
20231103,135900,1747302455,3180,3180,3185,3180,2391
|
|
20231103,135800,1739699070,3175,3175,3180,3175,521
|
|
20231103,135700,1738044890,3170,3170,3170,3170,0
|
|
20231103,135600,1738044890,3170,3170,3175,3170,160
|
|
20231103,135500,1737537275,3170,3170,3170,3170,2
|
|
20231103,135400,1737530935,3175,3170,3175,3170,768
|
|
20231103,135300,1735096370,3170,3170,3170,3170,115
|
|
20231103,135200,1734731820,3170,3170,3170,3170,283
|
|
20231103,135100,1733834710,3170,3165,3170,3160,969
|
|
20231103,135000,1730768315,3165,3160,3165,3160,2160
|
|
20231103,134900,1723942710,3160,3150,3160,3150,2665
|
|
20231103,134800,1715542085,3150,3145,3155,3145,7528
|
|
20231103,134700,1691830180,3150,3150,3150,3150,14
|
|
20231103,134600,1691786080,3150,3150,3150,3150,1
|
|
20231103,134500,1691782930,3145,3145,3150,3145,209
|
|
20231103,134400,1691124835,3150,3150,3150,3150,1
|
|
20231103,134300,1691121685,3145,3145,3145,3145,540
|
|
20231103,134200,1689423385,3150,3150,3150,3145,549
|
|
20231103,134100,1687696535,3150,3150,3150,3150,10
|
|
20231103,134000,1687665035,3150,3150,3150,3150,391
|
|
20231103,133900,1686433385,3155,3155,3155,3150,317
|
|
20231103,133800,1685434750,3155,3155,3155,3155,84
|
|
20231103,133700,1685169730,3155,3155,3155,3155,1
|
|
20231103,133600,1685166575,3155,3155,3155,3155,1
|
|
20231103,133500,1685163420,3160,3160,3160,3145,1188
|
|
20231103,133400,1681425230,3145,3145,3145,3145,0
|
|
20231103,133300,1681425230,3145,3155,3155,3145,2934
|
|
20231103,133200,1672186030,3160,3155,3160,3155,3
|
|
20231103,133100,1672176560,3155,3160,3160,3155,3435
|
|
20231103,133000,1661322020,3160,3150,3160,3150,2251
|
|
20231103,132900,1654230110,3160,3160,3160,3160,0
|
|
20231103,132800,1654230110,3160,3155,3160,3155,2473
|
|
20231103,132700,1646427745,3150,3155,3155,3150,59
|
|
20231103,132600,1646241850,3155,3155,3155,3150,967
|
|
20231103,132500,1643193515,3155,3155,3155,3155,296
|
|
20231103,132400,1642259635,3160,3160,3160,3160,254
|
|
20231103,132300,1641456995,3160,3145,3160,3145,502
|
|
20231103,132200,1639878175,3145,3145,3145,3145,0
|
|
20231103,132100,1639878175,3145,3150,3150,3145,2696
|
|
20231103,132000,1631395280,3150,3150,3150,3150,3
|
|
20231103,131900,1631385830,3150,3150,3150,3150,1200
|
|
20231103,131800,1627605830,3160,3160,3160,3160,101
|
|
20231103,131700,1627286670,3160,3160,3160,3160,5
|
|
20231103,131600,1627270870,3160,3160,3160,3160,1
|
|
20231103,131500,1627267710,3160,3160,3160,3160,1
|
|
20231103,131400,1627264550,3160,3160,3160,3160,0
|
|
20231103,131300,1627264550,3160,3160,3160,3160,1
|
|
20231103,131200,1627261390,3155,3155,3155,3155,29
|
|
20231103,131100,1627169895,3155,3155,3155,3150,1555
|
|
20231103,131000,1622270760,3155,3150,3155,3150,273
|
|
20231103,130900,1621409550,3155,3155,3160,3150,259
|
|
20231103,130800,1620593665,3155,3155,3155,3150,109
|
|
20231103,130700,1620250285,3155,3155,3160,3155,53
|
|
20231103,130600,1620083065,3160,3145,3165,3145,3
|
|
20231103,130500,1620073595,3145,3165,3165,3145,4352
|
|
20231103,130400,1606364410,3165,3165,3165,3165,1
|
|
20231103,130300,1606361245,3165,3160,3165,3155,555
|
|
20231103,130200,1604610000,3160,3165,3165,3160,31
|
|
20231103,130100,1604512035,3175,3160,3175,3160,501
|
|
20231103,130000,1602928860,3180,3175,3180,3175,500
|
|
20231103,125900,1601338880,3180,3155,3180,3155,623
|
|
20231103,125800,1599373290,3160,3160,3160,3160,2185
|
|
20231103,125700,1592468690,3165,3160,3165,3160,707
|
|
20231103,125600,1590234565,3155,3155,3155,3155,30
|
|
20231103,125500,1590139915,3160,3160,3160,3160,0
|
|
20231103,125400,1590139915,3160,3155,3160,3155,897
|
|
20231103,125300,1587309370,3155,3160,3160,3155,215
|
|
20231103,125200,1586630940,3165,3165,3165,3160,554
|
|
20231103,125100,1584880060,3165,3165,3165,3165,0
|
|
20231103,125000,1584880060,3165,3165,3165,3165,1058
|
|
20231103,124900,1581531490,3180,3170,3180,3165,10742
|
|
20231103,124800,1547501860,3175,3175,3175,3175,400
|
|
20231103,124700,1546231860,3175,3170,3175,3165,3380
|
|
20231103,124600,1535532255,3165,3165,3165,3165,1348
|
|
20231103,124500,1531265835,3165,3170,3170,3165,880
|
|
20231103,124400,1528477695,3165,3165,3165,3160,5379
|
|
20231103,124300,1511478835,3160,3175,3175,3160,1415
|
|
20231103,124200,1507002720,3175,3165,3175,3165,16
|
|
20231103,124100,1506952070,3165,3170,3170,3165,1176
|
|
20231103,124000,1503229530,3165,3165,3175,3165,95
|
|
20231103,123900,1502928835,3170,3170,3170,3170,1002
|
|
20231103,123800,1499752495,3175,3175,3175,3170,1151
|
|
20231103,123700,1496098320,3170,3170,3175,3170,2424
|
|
20231103,123600,1488411065,3175,3175,3175,3170,588
|
|
20231103,123500,1486547005,3175,3170,3175,3170,428
|
|
20231103,123400,1485190235,3175,3175,3175,3175,593
|
|
20231103,123300,1483307460,3175,3170,3175,3165,1937
|
|
20231103,123200,1477169900,3175,3175,3175,3175,100
|
|
20231103,123100,1476852400,3180,3180,3180,3180,54
|
|
20231103,123000,1476680680,3180,3175,3180,3170,285
|
|
20231103,122900,1475776490,3175,3175,3175,3175,500
|
|
20231103,122800,1474188990,3185,3180,3185,3180,351
|
|
20231103,122700,1473072805,3180,3180,3180,3180,611
|
|
20231103,122600,1471129825,3180,3180,3180,3175,2594
|
|
20231103,122500,1462890220,3185,3185,3185,3185,3
|
|
20231103,122400,1462880665,3180,3180,3185,3175,1050
|
|
20231103,122300,1459542550,3185,3185,3185,3185,556
|
|
20231103,122200,1457771690,3185,3185,3185,3185,1
|
|
20231103,122100,1457768505,3190,3195,3195,3180,240
|
|
20231103,122000,1457001725,3195,3195,3195,3185,1777
|
|
20231103,121900,1451336950,3195,3190,3195,3190,649
|
|
20231103,121800,1449263545,3195,3185,3195,3185,1446
|
|
20231103,121700,1444655005,3190,3190,3190,3190,44
|
|
20231103,121600,1444514645,3190,3195,3195,3185,924
|
|
20231103,121500,1441567670,3185,3190,3190,3185,167
|
|
20231103,121400,1441035275,3190,3190,3190,3190,141
|
|
20231103,121300,1440585485,3190,3195,3195,3190,1355
|
|
20231103,121200,1436263030,3195,3195,3195,3195,175
|
|
20231103,121100,1435703905,3195,3190,3195,3190,237
|
|
20231103,121000,1434946870,3195,3200,3200,3195,76
|
|
20231103,120900,1434704045,3205,3200,3205,3200,7
|
|
20231103,120800,1434681635,3205,3205,3205,3205,1
|
|
20231103,120700,1434678430,3190,3205,3205,3190,5300
|
|
20231103,120600,1417768250,3205,3205,3210,3190,3285
|
|
20231103,120500,1407260100,3210,3210,3210,3205,1042
|
|
20231103,120400,1403915305,3210,3210,3210,3205,1416
|
|
20231103,120300,1399372855,3210,3210,3210,3210,695
|
|
20231103,120200,1397141905,3210,3205,3210,3205,2596
|
|
20231103,120100,1388816680,3205,3195,3205,3190,5292
|
|
20231103,120000,1371883780,3190,3190,3200,3190,767
|
|
20231103,115900,1369431975,3200,3200,3200,3190,44
|
|
20231103,115800,1369291220,3200,3200,3200,3200,2
|
|
20231103,115700,1369284820,3200,3200,3200,3190,207
|
|
20231103,115600,1368624420,3195,3190,3195,3190,1475
|
|
20231103,115500,1363912615,3195,3195,3195,3195,1
|
|
20231103,115400,1363909420,3195,3190,3195,3190,928
|
|
20231103,115300,1360949095,3190,3185,3190,3185,77
|
|
20231103,115200,1360703825,3190,3190,3195,3185,978
|
|
20231103,115100,1357587180,3195,3190,3195,3190,461
|
|
20231103,115000,1356116440,3195,3190,3195,3190,172
|
|
20231103,114900,1355567755,3190,3190,3190,3185,1289
|
|
20231103,114800,1351456175,3195,3190,3195,3190,218
|
|
20231103,114700,1350760735,3190,3185,3195,3185,306
|
|
20231103,114600,1349784595,3190,3195,3195,3185,29
|
|
20231103,114500,1349692065,3190,3180,3190,3180,52
|
|
20231103,114400,1349526375,3195,3185,3195,3185,3528
|
|
20231103,114300,1338268975,3190,3190,3190,3185,35
|
|
20231103,114200,1338157350,3185,3185,3190,3185,980
|
|
20231103,114100,1335035970,3185,3185,3185,3185,1406
|
|
20231103,114000,1330557860,3185,3180,3185,3180,277
|
|
20231103,113900,1329676995,3180,3180,3180,3180,767
|
|
20231103,113800,1327237935,3180,3180,3180,3170,46
|
|
20231103,113700,1327091840,3180,3170,3180,3170,818
|
|
20231103,113600,1324496040,3180,3180,3180,3180,254
|
|
20231103,113500,1323688320,3180,3180,3185,3180,6
|
|
20231103,113400,1323669230,3180,3175,3180,3175,797
|
|
20231103,113300,1321138750,3175,3170,3175,3170,8
|
|
20231103,113200,1321113375,3175,3175,3175,3170,425
|
|
20231103,113100,1319766115,3175,3185,3185,3175,4546
|
|
20231103,113000,1305310075,3190,3185,3190,3185,726
|
|
20231103,112900,1302997760,3190,3190,3190,3185,3353
|
|
20231103,112800,1292306715,3195,3190,3195,3185,3276
|
|
20231103,112700,1281859305,3190,3190,3190,3190,1190
|
|
20231103,112600,1278063205,3190,3190,3190,3180,1415
|
|
20231103,112500,1273557215,3185,3185,3190,3185,5374
|
|
20231103,112400,1256425725,3185,3190,3190,3185,114
|
|
20231103,112300,1256062575,3195,3185,3195,3185,8204
|
|
20231103,112200,1229922165,3185,3170,3185,3170,13852
|
|
20231103,112100,1185904540,3175,3175,3175,3175,1
|
|
20231103,112000,1185901365,3175,3175,3175,3175,0
|
|
20231103,111900,1185901365,3175,3170,3175,3170,12
|
|
20231103,111800,1185863315,3170,3170,3170,3170,404
|
|
20231103,111700,1184582635,3170,3170,3170,3170,647
|
|
20231103,111600,1182531645,3170,3165,3170,3165,3032
|
|
20231103,111500,1172920455,3165,3165,3165,3165,342
|
|
20231103,111400,1171838025,3165,3170,3170,3165,923
|
|
20231103,111300,1168916165,3170,3170,3170,3170,1
|
|
20231103,111200,1168912995,3170,3170,3170,3170,1
|
|
20231103,111100,1168909825,3160,3170,3170,3160,36
|
|
20231103,111000,1168795905,3170,3175,3175,3170,80
|
|
20231103,110900,1168541955,3175,3170,3175,3170,1540
|
|
20231103,110800,1163660150,3160,3170,3170,3160,276
|
|
20231103,110700,1162786775,3175,3170,3175,3165,506
|
|
20231103,110600,1161182775,3175,3170,3175,3170,565
|
|
20231103,110500,1159389575,3170,3165,3170,3160,126
|
|
20231103,110400,1158990830,3165,3165,3165,3160,116
|
|
20231103,110300,1158623740,3170,3170,3175,3170,1868
|
|
20231103,110200,1152701900,3175,3175,3175,3175,291
|
|
20231103,110100,1151777975,3175,3175,3175,3175,579
|
|
20231103,110000,1149939650,3175,3170,3175,3170,531
|
|
20231103,105900,1148256375,3175,3170,3175,3170,202
|
|
20231103,105800,1147615525,3170,3165,3170,3165,702
|
|
20231103,105700,1145390190,3175,3165,3175,3165,2425
|
|
20231103,105600,1137702830,3165,3165,3165,3165,639
|
|
20231103,105500,1135680395,3165,3165,3165,3165,453
|
|
20231103,105400,1134246650,3165,3165,3165,3165,31
|
|
20231103,105300,1134148535,3165,3170,3170,3165,96
|
|
20231103,105200,1133844680,3165,3155,3165,3155,1204
|
|
20231103,105100,1130038225,3155,3160,3160,3155,1092
|
|
20231103,105000,1126590005,3160,3155,3160,3155,23
|
|
20231103,104900,1126517330,3160,3160,3165,3160,506
|
|
20231103,104800,1124917930,3165,3165,3165,3165,3391
|
|
20231103,104700,1114185415,3170,3165,3170,3165,3786
|
|
20231103,104600,1102202225,3170,3170,3170,3170,346
|
|
20231103,104500,1101105405,3165,3165,3165,3165,849
|
|
20231103,104400,1098418320,3160,3160,3160,3160,100
|
|
20231103,104300,1098102320,3165,3165,3165,3160,27
|
|
20231103,104200,1098016945,3165,3165,3165,3165,685
|
|
20231103,104100,1095848920,3165,3160,3165,3155,819
|
|
20231103,104000,1093263375,3160,3160,3160,3160,501
|
|
20231103,103900,1091680215,3160,3160,3160,3160,421
|
|
20231103,103800,1090349855,3165,3170,3170,3160,516
|
|
20231103,103700,1088719140,3170,3170,3170,3155,7498
|
|
20231103,103600,1065047530,3170,3150,3170,3150,2743
|
|
20231103,103500,1056365855,3150,3160,3165,3150,1177
|
|
20231103,103400,1052656635,3160,3155,3165,3155,723
|
|
20231103,103300,1050372005,3150,3150,3160,3150,2651
|
|
20231103,103200,1042007360,3150,3150,3150,3150,2925
|
|
20231103,103100,1032793610,3155,3145,3155,3145,361
|
|
20231103,103000,1031657255,3145,3155,3155,3145,400
|
|
20231103,102900,1030397675,3155,3155,3155,3155,1
|
|
20231103,102800,1030394520,3155,3145,3155,3135,2048
|
|
20231103,102700,1023957390,3155,3150,3155,3145,2297
|
|
20231103,102600,1016721840,3155,3160,3160,3155,837
|
|
20231103,102500,1014080415,3165,3165,3165,3165,332
|
|
20231103,102400,1013029635,3170,3170,3170,3170,2
|
|
20231103,102300,1013023295,3170,3170,3175,3170,2037
|
|
20231103,102200,1006565990,3170,3155,3175,3155,2910
|
|
20231103,102100,997359420,3155,3160,3160,3155,1193
|
|
20231103,102000,993591745,3160,3165,3165,3160,958
|
|
20231103,101900,990561200,3165,3165,3165,3160,353
|
|
20231103,101800,989444455,3165,3165,3165,3165,43
|
|
20231103,101700,989308360,3165,3155,3165,3155,6540
|
|
20231103,101600,968656595,3155,3155,3155,3150,3027
|
|
20231103,101500,959114670,3160,3155,3160,3155,224
|
|
20231103,101400,958407440,3155,3155,3160,3155,2068
|
|
20231103,101300,951882895,3160,3155,3160,3155,1378
|
|
20231103,101200,947535200,3155,3150,3155,3150,3661
|
|
20231103,101100,936002990,3150,3150,3155,3150,2266
|
|
20231103,101000,928857365,3155,3135,3155,3135,8175
|
|
20231103,100900,903150780,3140,3135,3140,3130,3377
|
|
20231103,100800,892555810,3140,3140,3140,3140,507
|
|
20231103,100700,890963830,3135,3135,3135,3130,541
|
|
20231103,100600,889269465,3140,3140,3140,3135,2376
|
|
20231103,100500,881817670,3145,3120,3145,3120,11294
|
|
20231103,100400,846467550,3115,3105,3115,3095,5702
|
|
20231103,100300,828727630,3110,3105,3110,3105,21
|
|
20231103,100200,828662420,3105,3105,3105,3105,304
|
|
20231103,100100,827718500,3105,3110,3110,3105,23
|
|
20231103,100000,827647020,3115,3115,3115,3100,152
|
|
20231103,095900,827175390,3115,3110,3115,3110,651
|
|
20231103,095800,825150250,3110,3095,3110,3085,614
|
|
20231103,095700,823251230,3090,3090,3090,3090,1654
|
|
20231103,095600,818140370,3090,3085,3090,3085,704
|
|
20231103,095500,815968485,3085,3090,3090,3085,32
|
|
20231103,095400,815869755,3070,3070,3090,3065,5792
|
|
20231103,095300,798071630,3070,3065,3070,3055,2361
|
|
20231103,095200,790833205,3060,3070,3070,3055,8762
|
|
20231103,095100,764003110,3070,3065,3070,3060,3441
|
|
20231103,095000,753458170,3060,3070,3070,3060,5212
|
|
20231103,094900,737486305,3075,3080,3080,3070,2309
|
|
20231103,094800,730392240,3080,3070,3090,3070,6980
|
|
20231103,094700,708926595,3070,3080,3080,3070,4914
|
|
20231103,094600,693836155,3085,3095,3100,3080,17858
|
|
20231103,094500,638702825,3100,3100,3100,3095,476
|
|
20231103,094400,637227285,3100,3095,3100,3095,1515
|
|
20231103,094300,632538050,3095,3100,3100,3095,534
|
|
20231103,094200,630884705,3100,3100,3100,3090,3408
|
|
20231103,094100,620330810,3100,3100,3110,3100,2621
|
|
20231103,094000,612205700,3100,3115,3115,3100,868
|
|
20231103,093900,609513250,3115,3110,3115,3095,1813
|
|
20231103,093800,603886030,3095,3120,3120,3095,1131
|
|
20231103,093700,600382430,3090,3120,3120,3090,2826
|
|
20231103,093600,591623890,3120,3120,3125,3100,2923
|
|
20231103,093500,582520620,3120,3110,3120,3100,7491
|
|
20231103,093400,559235540,3110,3100,3110,3095,871
|
|
20231103,093300,556537030,3100,3095,3100,3095,2485
|
|
20231103,093200,548843995,3095,3100,3100,3090,4977
|
|
20231103,093100,533450155,3095,3100,3115,3095,2415
|
|
20231103,093000,525957155,3105,3120,3125,3105,2698
|
|
20231103,092900,517562575,3130,3100,3130,3090,13420
|
|
20231103,092800,475941270,3095,3125,3125,3090,12246
|
|
20231103,092700,437978330,3125,3125,3125,3105,13086
|
|
20231103,092600,397218905,3130,3140,3145,3130,1356
|
|
20231103,092500,392963500,3140,3140,3145,3135,518
|
|
20231103,092400,391337260,3145,3145,3145,3140,496
|
|
20231103,092300,389778065,3150,3140,3150,3140,182
|
|
20231103,092200,389205550,3150,3125,3150,3125,2569
|
|
20231103,092100,381147690,3125,3135,3135,3125,6938
|
|
20231103,092000,359441460,3135,3135,3135,3135,50
|
|
20231103,091900,359284710,3135,3135,3135,3130,922
|
|
20231103,091800,356394540,3135,3145,3150,3135,1693
|
|
20231103,091700,351080840,3155,3145,3155,3145,1116
|
|
20231103,091600,347566010,3150,3145,3150,3145,2770
|
|
20231103,091500,338840620,3150,3145,3150,3145,1312
|
|
20231103,091400,334713820,3150,3145,3150,3145,355
|
|
20231103,091300,333596665,3145,3135,3145,3130,3820
|
|
20231103,091200,321611420,3135,3135,3140,3135,2694
|
|
20231103,091100,313165710,3135,3125,3135,3100,14595
|
|
20231103,091000,267714895,3130,3140,3140,3130,3774
|
|
20231103,090900,255881130,3140,3135,3145,3125,6793
|
|
20231103,090800,234600375,3135,3140,3140,3130,4546
|
|
20231103,090700,220370630,3140,3140,3140,3115,2633
|
|
20231103,090600,212130630,3140,3130,3140,3120,2679
|
|
20231103,090500,203751330,3115,3150,3150,3115,5125
|
|
20231103,090400,187744080,3160,3170,3180,3140,15097
|
|
20231103,090300,140096330,3180,3175,3185,3170,3262
|
|
20231103,090200,129740580,3175,3185,3185,3170,6199
|
|
20231103,090100,110044625,3185,3185,3195,3170,12243
|
|
20231103,090000,71083075,3175,3200,3210,3175,22215
|