620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,191600,2836873365,3880,3880,3880,3880,0
|
|
20231103,191500,2836873365,3880,3880,3880,3880,0
|
|
20231103,191400,2836873365,3880,3880,3880,3880,0
|
|
20231103,191300,2836873365,3880,3880,3880,3880,0
|
|
20231103,191200,2836873365,3880,3880,3880,3880,0
|
|
20231103,191100,2836873365,3880,3880,3880,3880,0
|
|
20231103,191000,2836873365,3880,3880,3880,3880,0
|
|
20231103,190900,2836873365,3880,3880,3880,3880,0
|
|
20231103,190800,2836873365,3880,3880,3880,3880,0
|
|
20231103,190700,2836873365,3880,3880,3880,3880,0
|
|
20231103,190600,2836873365,3880,3880,3880,3880,0
|
|
20231103,190500,2836873365,3880,3880,3880,3880,0
|
|
20231103,190400,2836873365,3880,3880,3880,3880,0
|
|
20231103,190300,2836873365,3880,3880,3880,3880,0
|
|
20231103,190200,2836873365,3880,3880,3880,3880,0
|
|
20231103,190100,2836873365,3880,3880,3880,3880,0
|
|
20231103,190000,2836873365,3880,3880,3880,3880,0
|
|
20231103,185900,2836873365,3880,3880,3880,3880,0
|
|
20231103,185800,2836873365,3880,3880,3880,3880,0
|
|
20231103,185700,2836873365,3880,3880,3880,3880,0
|
|
20231103,185600,2836873365,3880,3880,3880,3880,0
|
|
20231103,185500,2836873365,3880,3880,3880,3880,0
|
|
20231103,185400,2836873365,3880,3880,3880,3880,0
|
|
20231103,185300,2836873365,3880,3880,3880,3880,0
|
|
20231103,185200,2836873365,3880,3880,3880,3880,0
|
|
20231103,185100,2836873365,3880,3880,3880,3880,0
|
|
20231103,185000,2836873365,3880,3880,3880,3880,0
|
|
20231103,184900,2836873365,3880,3880,3880,3880,0
|
|
20231103,184800,2836873365,3880,3880,3880,3880,0
|
|
20231103,184700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,184600,2836873365,3880,3880,3880,3880,0
|
|
20231103,184500,2836873365,3880,3880,3880,3880,0
|
|
20231103,184400,2836873365,3880,3880,3880,3880,0
|
|
20231103,184300,2836873365,3880,3880,3880,3880,0
|
|
20231103,184200,2836873365,3880,3880,3880,3880,0
|
|
20231103,184100,2836873365,3880,3880,3880,3880,0
|
|
20231103,184000,2836873365,3880,3880,3880,3880,0
|
|
20231103,183900,2836873365,3880,3880,3880,3880,0
|
|
20231103,183800,2836873365,3880,3880,3880,3880,0
|
|
20231103,183700,2836873365,3880,3880,3880,3880,0
|
|
20231103,183600,2836873365,3880,3880,3880,3880,0
|
|
20231103,183500,2836873365,3880,3880,3880,3880,0
|
|
20231103,183400,2836873365,3880,3880,3880,3880,0
|
|
20231103,183300,2836873365,3880,3880,3880,3880,0
|
|
20231103,183200,2836873365,3880,3880,3880,3880,0
|
|
20231103,183100,2836873365,3880,3880,3880,3880,0
|
|
20231103,183000,2836873365,3880,3880,3880,3880,0
|
|
20231103,182900,2836873365,3880,3880,3880,3880,0
|
|
20231103,182800,2836873365,3880,3880,3880,3880,0
|
|
20231103,182700,2836873365,3880,3880,3880,3880,0
|
|
20231103,182600,2836873365,3880,3880,3880,3880,0
|
|
20231103,182500,2836873365,3880,3880,3880,3880,0
|
|
20231103,182400,2836873365,3880,3880,3880,3880,0
|
|
20231103,182300,2836873365,3880,3880,3880,3880,0
|
|
20231103,182200,2836873365,3880,3880,3880,3880,0
|
|
20231103,182100,2836873365,3880,3880,3880,3880,0
|
|
20231103,182000,2836873365,3880,3880,3880,3880,0
|
|
20231103,181900,2836873365,3880,3880,3880,3880,0
|
|
20231103,181800,2836873365,3880,3880,3880,3880,0
|
|
20231103,181700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,181600,2836873365,3880,3880,3880,3880,0
|
|
20231103,181500,2836873365,3880,3880,3880,3880,0
|
|
20231103,181400,2836873365,3880,3880,3880,3880,0
|
|
20231103,181300,2836873365,3880,3880,3880,3880,0
|
|
20231103,181200,2836873365,3880,3880,3880,3880,0
|
|
20231103,181100,2836873365,3880,3880,3880,3880,0
|
|
20231103,181000,2836873365,3880,3880,3880,3880,0
|
|
20231103,180900,2836873365,3880,3880,3880,3880,0
|
|
20231103,180800,2836873365,3880,3880,3880,3880,0
|
|
20231103,180700,2836873365,3880,3880,3880,3880,0
|
|
20231103,180600,2836873365,3880,3880,3880,3880,0
|
|
20231103,180500,2836873365,3880,3880,3880,3880,0
|
|
20231103,180400,2836873365,3880,3880,3880,3880,0
|
|
20231103,180300,2836873365,3880,3880,3880,3880,0
|
|
20231103,180200,2836873365,3880,3880,3880,3880,0
|
|
20231103,180100,2836873365,3880,3880,3880,3880,0
|
|
20231103,180000,2836873365,3880,3880,3880,3880,0
|
|
20231103,175900,2836873365,3880,3880,3880,3880,0
|
|
20231103,175800,2836873365,3880,3880,3880,3880,0
|
|
20231103,175700,2836873365,3880,3880,3880,3880,0
|
|
20231103,175600,2836873365,3880,3880,3880,3880,0
|
|
20231103,175500,2836873365,3880,3880,3880,3880,0
|
|
20231103,175400,2836873365,3880,3880,3880,3880,0
|
|
20231103,175300,2836873365,3880,3880,3880,3880,0
|
|
20231103,175200,2836873365,3880,3880,3880,3880,0
|
|
20231103,175100,2836873365,3880,3880,3880,3880,0
|
|
20231103,175000,2836873365,3880,3880,3880,3880,0
|
|
20231103,174900,2836873365,3880,3880,3880,3880,0
|
|
20231103,174800,2836873365,3880,3880,3880,3880,0
|
|
20231103,174700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,174600,2836873365,3880,3880,3880,3880,0
|
|
20231103,174500,2836873365,3880,3880,3880,3880,0
|
|
20231103,174400,2836873365,3880,3880,3880,3880,0
|
|
20231103,174300,2836873365,3880,3880,3880,3880,0
|
|
20231103,174200,2836873365,3880,3880,3880,3880,0
|
|
20231103,174100,2836873365,3880,3880,3880,3880,0
|
|
20231103,174000,2836873365,3880,3880,3880,3880,0
|
|
20231103,173900,2836873365,3880,3880,3880,3880,0
|
|
20231103,173800,2836873365,3880,3880,3880,3880,0
|
|
20231103,173700,2836873365,3880,3880,3880,3880,0
|
|
20231103,173600,2836873365,3880,3880,3880,3880,0
|
|
20231103,173500,2836873365,3880,3880,3880,3880,0
|
|
20231103,173400,2836873365,3880,3880,3880,3880,0
|
|
20231103,173300,2836873365,3880,3880,3880,3880,0
|
|
20231103,173200,2836873365,3880,3880,3880,3880,0
|
|
20231103,173100,2836873365,3880,3880,3880,3880,0
|
|
20231103,173000,2836873365,3880,3880,3880,3880,0
|
|
20231103,172900,2836873365,3880,3880,3880,3880,0
|
|
20231103,172800,2836873365,3880,3880,3880,3880,0
|
|
20231103,172700,2836873365,3880,3880,3880,3880,0
|
|
20231103,172600,2836873365,3880,3880,3880,3880,0
|
|
20231103,172500,2836873365,3880,3880,3880,3880,0
|
|
20231103,172400,2836873365,3880,3880,3880,3880,0
|
|
20231103,172300,2836873365,3880,3880,3880,3880,0
|
|
20231103,172200,2836873365,3880,3880,3880,3880,0
|
|
20231103,172100,2836873365,3880,3880,3880,3880,0
|
|
20231103,172000,2836873365,3880,3880,3880,3880,0
|
|
20231103,171900,2836873365,3880,3880,3880,3880,0
|
|
20231103,171800,2836873365,3880,3880,3880,3880,0
|
|
20231103,171700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,171600,2836873365,3880,3880,3880,3880,0
|
|
20231103,171500,2836873365,3880,3880,3880,3880,0
|
|
20231103,171400,2836873365,3880,3880,3880,3880,0
|
|
20231103,171300,2836873365,3880,3880,3880,3880,0
|
|
20231103,171200,2836873365,3880,3880,3880,3880,0
|
|
20231103,171100,2836873365,3880,3880,3880,3880,0
|
|
20231103,171000,2836873365,3880,3880,3880,3880,0
|
|
20231103,170900,2836873365,3880,3880,3880,3880,0
|
|
20231103,170800,2836873365,3880,3880,3880,3880,0
|
|
20231103,170700,2836873365,3880,3880,3880,3880,0
|
|
20231103,170600,2836873365,3880,3880,3880,3880,0
|
|
20231103,170500,2836873365,3880,3880,3880,3880,0
|
|
20231103,170400,2836873365,3880,3880,3880,3880,0
|
|
20231103,170300,2836873365,3880,3880,3880,3880,0
|
|
20231103,170200,2836873365,3880,3880,3880,3880,0
|
|
20231103,170100,2836873365,3880,3880,3880,3880,0
|
|
20231103,170000,2836873365,3880,3880,3880,3880,0
|
|
20231103,165900,2836873365,3880,3880,3880,3880,0
|
|
20231103,165800,2836873365,3880,3880,3880,3880,0
|
|
20231103,165700,2836873365,3880,3880,3880,3880,0
|
|
20231103,165600,2836873365,3880,3880,3880,3880,0
|
|
20231103,165500,2836873365,3880,3880,3880,3880,0
|
|
20231103,165400,2836873365,3880,3880,3880,3880,0
|
|
20231103,165300,2836873365,3880,3880,3880,3880,0
|
|
20231103,165200,2836873365,3880,3880,3880,3880,0
|
|
20231103,165100,2836873365,3880,3880,3880,3880,0
|
|
20231103,165000,2836873365,3880,3880,3880,3880,0
|
|
20231103,164900,2836873365,3880,3880,3880,3880,0
|
|
20231103,164800,2836873365,3880,3880,3880,3880,0
|
|
20231103,164700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,164600,2836873365,3880,3880,3880,3880,0
|
|
20231103,164500,2836873365,3880,3880,3880,3880,0
|
|
20231103,164400,2836873365,3880,3880,3880,3880,0
|
|
20231103,164300,2836873365,3880,3880,3880,3880,0
|
|
20231103,164200,2836873365,3880,3880,3880,3880,0
|
|
20231103,164100,2836873365,3880,3880,3880,3880,0
|
|
20231103,164000,2836873365,3880,3880,3880,3880,0
|
|
20231103,163900,2836873365,3880,3880,3880,3880,0
|
|
20231103,163800,2836873365,3880,3880,3880,3880,0
|
|
20231103,163700,2836873365,3880,3880,3880,3880,0
|
|
20231103,163600,2836873365,3880,3880,3880,3880,0
|
|
20231103,163500,2836873365,3880,3880,3880,3880,0
|
|
20231103,163400,2836873365,3880,3880,3880,3880,0
|
|
20231103,163300,2836873365,3880,3880,3880,3880,0
|
|
20231103,163200,2836873365,3880,3880,3880,3880,0
|
|
20231103,163100,2836873365,3880,3880,3880,3880,0
|
|
20231103,163000,2836873365,3880,3880,3880,3880,0
|
|
20231103,162900,2836873365,3880,3880,3880,3880,0
|
|
20231103,162800,2836873365,3880,3880,3880,3880,0
|
|
20231103,162700,2836873365,3880,3880,3880,3880,0
|
|
20231103,162600,2836873365,3880,3880,3880,3880,0
|
|
20231103,162500,2836873365,3880,3880,3880,3880,0
|
|
20231103,162400,2836873365,3880,3880,3880,3880,0
|
|
20231103,162300,2836873365,3880,3880,3880,3880,0
|
|
20231103,162200,2836873365,3880,3880,3880,3880,0
|
|
20231103,162100,2836873365,3880,3880,3880,3880,0
|
|
20231103,162000,2836873365,3880,3880,3880,3880,0
|
|
20231103,161900,2836873365,3880,3880,3880,3880,0
|
|
20231103,161800,2836873365,3880,3880,3880,3880,0
|
|
20231103,161700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,161600,2836873365,3880,3880,3880,3880,0
|
|
20231103,161500,2836873365,3880,3880,3880,3880,0
|
|
20231103,161400,2836873365,3880,3880,3880,3880,0
|
|
20231103,161300,2836873365,3880,3880,3880,3880,0
|
|
20231103,161200,2836873365,3880,3880,3880,3880,0
|
|
20231103,161100,2836873365,3880,3880,3880,3880,0
|
|
20231103,161000,2836873365,3880,3880,3880,3880,0
|
|
20231103,160900,2836873365,3880,3880,3880,3880,0
|
|
20231103,160800,2836873365,3880,3880,3880,3880,0
|
|
20231103,160700,2836873365,3880,3880,3880,3880,0
|
|
20231103,160600,2836873365,3880,3880,3880,3880,0
|
|
20231103,160500,2836873365,3880,3880,3880,3880,0
|
|
20231103,160400,2836873365,3880,3880,3880,3880,0
|
|
20231103,160300,2836873365,3880,3880,3880,3880,0
|
|
20231103,160200,2836873365,3880,3880,3880,3880,0
|
|
20231103,160100,2836873365,3880,3880,3880,3880,0
|
|
20231103,160000,2836873365,3880,3880,3880,3880,0
|
|
20231103,155900,2836873365,3880,3880,3880,3880,0
|
|
20231103,155800,2836873365,3880,3880,3880,3880,0
|
|
20231103,155700,2836873365,3880,3880,3880,3880,0
|
|
20231103,155600,2836873365,3880,3880,3880,3880,0
|
|
20231103,155500,2836873365,3880,3880,3880,3880,0
|
|
20231103,155400,2836873365,3880,3880,3880,3880,0
|
|
20231103,155300,2836873365,3880,3880,3880,3880,0
|
|
20231103,155200,2836873365,3880,3880,3880,3880,0
|
|
20231103,155100,2836873365,3880,3880,3880,3880,0
|
|
20231103,155000,2836873365,3880,3880,3880,3880,0
|
|
20231103,154900,2836873365,3880,3880,3880,3880,0
|
|
20231103,154800,2836873365,3880,3880,3880,3880,0
|
|
20231103,154700,2836873365,3880,3880,3880,3880,23295
|
|
20231103,154600,2836873365,3880,3880,3880,3880,0
|
|
20231103,154500,2836873365,3880,3880,3880,3880,0
|
|
20231103,154400,2836873365,3880,3880,3880,3880,0
|
|
20231103,154300,2836873365,3880,3880,3880,3880,0
|
|
20231103,154200,2836873365,3880,3880,3880,3880,0
|
|
20231103,154100,2836873365,3880,3880,3880,3880,0
|
|
20231103,154000,2836873365,3880,3880,3880,3880,0
|
|
20231103,153900,2836873365,3880,3880,3880,3880,0
|
|
20231103,153800,2836873365,3880,3880,3880,3880,0
|
|
20231103,153700,2836873365,3880,3880,3880,3880,0
|
|
20231103,153600,2836873365,3880,3880,3880,3880,0
|
|
20231103,153500,2836873365,3880,3880,3880,3880,0
|
|
20231103,153400,2836873365,3880,3880,3880,3880,0
|
|
20231103,153300,2836873365,3880,3880,3880,3880,0
|
|
20231103,153200,2836873365,3880,3880,3880,3880,0
|
|
20231103,153100,2836873365,3880,3880,3880,3880,0
|
|
20231103,153000,2836873365,3880,3880,3880,3880,23295
|
|
20231103,152900,2746488765,3875,3875,3875,3875,0
|
|
20231103,152800,2746488765,3875,3875,3875,3875,0
|
|
20231103,152700,2746488765,3875,3875,3875,3875,0
|
|
20231103,152600,2746488765,3875,3875,3875,3875,0
|
|
20231103,152500,2746488765,3875,3875,3875,3875,0
|
|
20231103,152400,2746488765,3875,3875,3875,3875,0
|
|
20231103,152300,2746488765,3875,3875,3875,3875,0
|
|
20231103,152200,2746488765,3875,3875,3875,3875,0
|
|
20231103,152100,2746488765,3875,3875,3875,3875,0
|
|
20231103,152000,2746488765,3875,3875,3875,3875,0
|
|
20231103,151900,2746488765,3875,3860,3880,3855,2037
|
|
20231103,151800,2738624155,3855,3860,3865,3855,3019
|
|
20231103,151700,2726971185,3865,3865,3870,3855,791
|
|
20231103,151600,2723915595,3865,3870,3870,3860,4533
|
|
20231103,151500,2706401315,3875,3870,3875,3870,1798
|
|
20231103,151400,2699439495,3870,3870,3875,3870,871
|
|
20231103,151300,2696065005,3875,3875,3880,3870,7520
|
|
20231103,151200,2666930140,3880,3875,3880,3875,1502
|
|
20231103,151100,2661107035,3875,3880,3880,3875,404
|
|
20231103,151000,2659539540,3880,3885,3885,3880,456
|
|
20231103,150900,2657768925,3885,3880,3885,3875,435
|
|
20231103,150800,2656080810,3880,3880,3880,3880,329
|
|
20231103,150700,2654804290,3880,3880,3880,3880,1427
|
|
20231103,150600,2649267530,3885,3885,3890,3880,1643
|
|
20231103,150500,2642884035,3885,3885,3885,3885,183
|
|
20231103,150400,2642173080,3885,3885,3885,3885,354
|
|
20231103,150300,2640797790,3880,3885,3885,3880,333
|
|
20231103,150200,2639504235,3880,3880,3880,3880,518
|
|
20231103,150100,2637494395,3880,3875,3880,3875,370
|
|
20231103,150000,2636059275,3870,3880,3880,3870,3757
|
|
20231103,145900,2621500280,3880,3880,3880,3880,409
|
|
20231103,145800,2619913360,3880,3880,3880,3880,961
|
|
20231103,145700,2616184680,3880,3875,3885,3875,3262
|
|
20231103,145600,2603528395,3875,3875,3880,3875,2281
|
|
20231103,145500,2594689075,3875,3870,3875,3870,288
|
|
20231103,145400,2593573615,3870,3865,3875,3865,1487
|
|
20231103,145300,2587819390,3870,3875,3875,3870,2275
|
|
20231103,145200,2579014510,3875,3880,3880,3870,4026
|
|
20231103,145100,2563413150,3880,3880,3880,3875,2542
|
|
20231103,145000,2553552985,3875,3880,3880,3875,1659
|
|
20231103,144900,2547117355,3875,3880,3880,3875,378
|
|
20231103,144800,2545651715,3875,3875,3880,3870,274
|
|
20231103,144700,2544590010,3875,3875,3880,3875,503
|
|
20231103,144600,2542640705,3875,3875,3875,3875,179
|
|
20231103,144500,2541947080,3875,3875,3875,3875,304
|
|
20231103,144400,2540769080,3875,3875,3875,3870,766
|
|
20231103,144300,2537802440,3875,3880,3880,3870,3209
|
|
20231103,144200,2525372055,3880,3880,3880,3875,441
|
|
20231103,144100,2523661030,3880,3885,3885,3875,1534
|
|
20231103,144000,2517711895,3885,3885,3885,3875,2123
|
|
20231103,143900,2509475450,3880,3885,3885,3880,413
|
|
20231103,143800,2507871490,3880,3880,3885,3880,1370
|
|
20231103,143700,2502553680,3880,3880,3880,3875,1338
|
|
20231103,143600,2497362650,3875,3880,3880,3875,223
|
|
20231103,143500,2496497630,3880,3875,3880,3870,1134
|
|
20231103,143400,2492104685,3875,3875,3880,3875,476
|
|
20231103,143300,2490260125,3880,3870,3880,3870,279
|
|
20231103,143200,2489178935,3875,3880,3880,3875,3379
|
|
20231103,143100,2476083765,3880,3885,3885,3880,236
|
|
20231103,143000,2475167640,3885,3880,3885,3880,404
|
|
20231103,142900,2473598725,3880,3880,3880,3880,460
|
|
20231103,142800,2471813925,3880,3880,3885,3880,1205
|
|
20231103,142700,2467136925,3880,3880,3880,3880,2278
|
|
20231103,142600,2458298285,3880,3880,3880,3880,267
|
|
20231103,142500,2457262325,3880,3885,3890,3880,6541
|
|
20231103,142400,2431843740,3885,3885,3890,3885,740
|
|
20231103,142300,2428966560,3880,3880,3880,3880,2625
|
|
20231103,142200,2418781560,3880,3880,3885,3875,969
|
|
20231103,142100,2415024620,3880,3880,3880,3880,755
|
|
20231103,142000,2412095220,3880,3885,3885,3880,491
|
|
20231103,141900,2410189960,3885,3880,3885,3880,1485
|
|
20231103,141800,2404421445,3880,3880,3880,3880,395
|
|
20231103,141700,2402888845,3880,3875,3880,3875,360
|
|
20231103,141600,2401492070,3880,3870,3880,3870,293
|
|
20231103,141500,2400355490,3875,3870,3875,3870,342
|
|
20231103,141400,2399031080,3870,3875,3875,3870,304
|
|
20231103,141300,2397854155,3875,3870,3875,3870,278
|
|
20231103,141200,2396777350,3870,3870,3870,3870,314
|
|
20231103,141100,2395562170,3870,3870,3875,3870,929
|
|
20231103,141000,2391965935,3870,3865,3870,3865,694
|
|
20231103,140900,2389280365,3865,3855,3865,3855,1119
|
|
20231103,140800,2384965355,3855,3860,3860,3855,1594
|
|
20231103,140700,2378817340,3865,3865,3865,3860,285
|
|
20231103,140600,2377715920,3865,3865,3865,3860,321
|
|
20231103,140500,2376475305,3865,3860,3865,3860,330
|
|
20231103,140400,2375200295,3860,3860,3860,3860,729
|
|
20231103,140300,2372386355,3860,3865,3865,3860,99
|
|
20231103,140200,2372004165,3865,3865,3865,3865,483
|
|
20231103,140100,2370137370,3865,3865,3870,3865,109
|
|
20231103,140000,2369715905,3865,3870,3870,3865,100
|
|
20231103,135900,2369329305,3875,3880,3880,3875,1326
|
|
20231103,135800,2364188775,3880,3870,3905,3870,11115
|
|
20231103,135700,2320941095,3865,3865,3865,3860,1129
|
|
20231103,135600,2316579510,3860,3850,3860,3850,3513
|
|
20231103,135500,2303049320,3850,3850,3850,3850,236
|
|
20231103,135400,2302140720,3845,3850,3850,3845,506
|
|
20231103,135300,2300194915,3850,3850,3850,3850,206
|
|
20231103,135200,2299401815,3845,3845,3850,3845,952
|
|
20231103,135100,2295741195,3845,3850,3850,3845,330
|
|
20231103,135000,2294472165,3845,3845,3845,3840,7
|
|
20231103,134900,2294445260,3845,3845,3845,3840,607
|
|
20231103,134800,2292113950,3840,3850,3850,3840,16661
|
|
20231103,134700,2228054655,3850,3855,3855,3850,5281
|
|
20231103,134600,2207722670,3855,3855,3855,3855,2695
|
|
20231103,134500,2197333445,3855,3860,3860,3855,166
|
|
20231103,134400,2196692835,3860,3860,3860,3855,301
|
|
20231103,134300,2195532250,3855,3865,3865,3855,874
|
|
20231103,134200,2192158585,3865,3860,3865,3860,474
|
|
20231103,134100,2190328675,3860,3860,3860,3860,372
|
|
20231103,134000,2188892755,3855,3860,3860,3855,135
|
|
20231103,133900,2188372325,3860,3865,3865,3860,2371
|
|
20231103,133800,2179211775,3865,3870,3870,3865,41
|
|
20231103,133700,2179053110,3865,3865,3865,3865,96
|
|
20231103,133600,2178682070,3870,3865,3870,3865,124
|
|
20231103,133500,2178202195,3865,3870,3870,3865,1036
|
|
20231103,133400,2174197875,3865,3870,3870,3865,108
|
|
20231103,133300,2173780395,3870,3870,3870,3870,49
|
|
20231103,133200,2173590765,3870,3865,3870,3865,189
|
|
20231103,133100,2172859945,3865,3860,3865,3860,3674
|
|
20231103,133000,2158661045,3860,3860,3860,3860,0
|
|
20231103,132900,2158661045,3860,3860,3860,3860,38
|
|
20231103,132800,2158514365,3865,3865,3870,3855,1648
|
|
20231103,132700,2152152125,3865,3870,3875,3865,1651
|
|
20231103,132600,2145765845,3870,3870,3870,3865,193
|
|
20231103,132500,2145019450,3870,3865,3870,3865,97
|
|
20231103,132400,2144644310,3870,3870,3870,3870,50
|
|
20231103,132300,2144450810,3870,3865,3870,3865,126
|
|
20231103,132200,2143963635,3870,3865,3870,3865,246
|
|
20231103,132100,2143012745,3865,3865,3865,3865,35
|
|
20231103,132000,2142877470,3860,3865,3870,3860,2012
|
|
20231103,131900,2135101440,3865,3865,3865,3865,48
|
|
20231103,131800,2134915920,3860,3855,3860,3850,1124
|
|
20231103,131700,2130584135,3855,3855,3855,3855,361
|
|
20231103,131600,2129192480,3855,3865,3870,3855,6877
|
|
20231103,131500,2102654850,3860,3865,3865,3860,136
|
|
20231103,131400,2102129710,3865,3865,3865,3860,219
|
|
20231103,131300,2101284275,3870,3865,3870,3860,1130
|
|
20231103,131200,2096916645,3860,3865,3865,3860,317
|
|
20231103,131100,2095692345,3865,3865,3865,3865,30
|
|
20231103,131000,2095576395,3865,3865,3865,3865,36
|
|
20231103,130900,2095437255,3860,3860,3865,3860,202
|
|
20231103,130800,2094657355,3860,3860,3865,3860,122
|
|
20231103,130700,2094186235,3865,3865,3865,3865,3
|
|
20231103,130600,2094174640,3865,3865,3865,3860,228
|
|
20231103,130500,2093293830,3860,3865,3865,3860,110
|
|
20231103,130400,2092869015,3860,3860,3860,3860,2234
|
|
20231103,130300,2084245775,3860,3865,3865,3860,984
|
|
20231103,130200,2080446195,3865,3865,3865,3865,815
|
|
20231103,130100,2077296220,3865,3870,3870,3865,867
|
|
20231103,130000,2073945015,3870,3865,3870,3865,640
|
|
20231103,125900,2071471235,3865,3870,3870,3865,2697
|
|
20231103,125800,2061047150,3865,3865,3865,3865,596
|
|
20231103,125700,2058743610,3870,3870,3870,3870,306
|
|
20231103,125600,2057559390,3870,3865,3870,3865,1186
|
|
20231103,125500,2052975065,3870,3870,3870,3865,153
|
|
20231103,125400,2052383435,3870,3865,3870,3865,2318
|
|
20231103,125300,2043423435,3870,3865,3870,3865,48
|
|
20231103,125200,2043237735,3870,3875,3875,3865,15090
|
|
20231103,125100,1984849900,3875,3870,3875,3870,685
|
|
20231103,125000,1982198025,3870,3875,3875,3870,348
|
|
20231103,124900,1980850835,3870,3880,3880,3870,1979
|
|
20231103,124800,1973182570,3880,3875,3880,3875,225
|
|
20231103,124700,1972310570,3880,3875,3880,3875,4261
|
|
20231103,124600,1955799010,3875,3875,3880,3875,390
|
|
20231103,124500,1954286930,3875,3880,3880,3875,38
|
|
20231103,124400,1954139500,3875,3880,3880,3875,1101
|
|
20231103,124300,1949873100,3880,3880,3880,3875,40
|
|
20231103,124200,1949717915,3880,3880,3880,3880,2800
|
|
20231103,124100,1938853915,3885,3885,3885,3880,109
|
|
20231103,124000,1938430980,3885,3880,3885,3880,160
|
|
20231103,123900,1937809970,3885,3885,3885,3885,47
|
|
20231103,123800,1937627375,3880,3880,3880,3880,85
|
|
20231103,123700,1937297575,3885,3880,3885,3880,350
|
|
20231103,123600,1935939380,3885,3885,3885,3880,150
|
|
20231103,123500,1935356930,3880,3880,3880,3880,97
|
|
20231103,123400,1934980570,3885,3880,3885,3880,221
|
|
20231103,123300,1934122390,3885,3880,3885,3880,57
|
|
20231103,123200,1933901045,3880,3885,3885,3880,292
|
|
20231103,123100,1932767600,3880,3880,3880,3880,30
|
|
20231103,123000,1932651200,3885,3885,3885,3880,114
|
|
20231103,122900,1932208475,3880,3885,3885,3880,631
|
|
20231103,122800,1929757515,3880,3880,3880,3880,1087
|
|
20231103,122700,1925539955,3885,3880,3885,3880,187
|
|
20231103,122600,1924813940,3885,3880,3885,3880,337
|
|
20231103,122500,1923504700,3880,3885,3885,3880,55
|
|
20231103,122400,1923291200,3885,3880,3885,3880,142
|
|
20231103,122300,1922740060,3885,3885,3885,3885,41
|
|
20231103,122200,1922580775,3885,3885,3885,3885,0
|
|
20231103,122100,1922580775,3885,3880,3885,3880,123
|
|
20231103,122000,1922103350,3880,3880,3885,3880,519
|
|
20231103,121900,1920089450,3880,3885,3885,3880,38
|
|
20231103,121800,1919941830,3880,3885,3885,3880,1055
|
|
20231103,121700,1915848425,3885,3890,3890,3880,2381
|
|
20231103,121600,1906607470,3885,3890,3890,3885,1042
|
|
20231103,121500,1902559090,3885,3885,3885,3885,122
|
|
20231103,121400,1902085120,3890,3890,3890,3890,36
|
|
20231103,121300,1901945080,3885,3885,3890,3885,236
|
|
20231103,121200,1901028040,3890,3885,3890,3885,52
|
|
20231103,121100,1900825770,3885,3885,3885,3885,57
|
|
20231103,121000,1900604325,3880,3880,3885,3880,128
|
|
20231103,120900,1900107505,3880,3885,3885,3880,76
|
|
20231103,120800,1899812445,3880,3880,3880,3880,288
|
|
20231103,120700,1898695005,3880,3875,3880,3870,8393
|
|
20231103,120600,1866187590,3880,3880,3880,3880,367
|
|
20231103,120500,1864763630,3875,3885,3885,3875,3310
|
|
20231103,120400,1851920180,3885,3880,3885,3880,10136
|
|
20231103,120300,1812592290,3885,3885,3890,3885,1094
|
|
20231103,120200,1808341920,3885,3885,3890,3885,608
|
|
20231103,120100,1805979825,3885,3890,3890,3880,1169
|
|
20231103,120000,1801438580,3885,3890,3890,3885,2926
|
|
20231103,115900,1790056840,3890,3890,3890,3890,99
|
|
20231103,115800,1789671730,3895,3890,3895,3890,112
|
|
20231103,115700,1789235870,3895,3895,3895,3895,5769
|
|
20231103,115600,1766765615,3895,3895,3900,3895,332
|
|
20231103,115500,1765472295,3900,3900,3900,3900,102
|
|
20231103,115400,1765074495,3900,3900,3900,3900,70
|
|
20231103,115300,1764801495,3900,3905,3905,3900,97
|
|
20231103,115200,1764423060,3900,3900,3900,3900,6
|
|
20231103,115100,1764399660,3900,3900,3900,3900,136
|
|
20231103,115000,1763869260,3900,3900,3905,3900,463
|
|
20231103,114900,1762063380,3900,3900,3900,3900,200
|
|
20231103,114800,1761283380,3905,3900,3905,3900,403
|
|
20231103,114700,1759709865,3900,3900,3905,3900,432
|
|
20231103,114600,1758024880,3905,3905,3905,3905,37
|
|
20231103,114500,1757880395,3900,3900,3900,3900,4
|
|
20231103,114400,1757864795,3900,3905,3905,3900,215
|
|
20231103,114300,1757025775,3905,3905,3905,3905,36
|
|
20231103,114200,1756885195,3900,3900,3900,3900,0
|
|
20231103,114100,1756885195,3900,3900,3905,3900,268
|
|
20231103,114000,1755839810,3900,3900,3905,3900,56
|
|
20231103,113900,1755621230,3900,3895,3900,3895,1139
|
|
20231103,113800,1751179675,3900,3895,3900,3895,99
|
|
20231103,113700,1750793890,3900,3900,3900,3900,338
|
|
20231103,113600,1749475690,3900,3905,3905,3900,3483
|
|
20231103,113500,1735890990,3905,3905,3905,3905,37
|
|
20231103,113400,1735746505,3900,3905,3905,3900,62
|
|
20231103,113300,1735504520,3900,3905,3905,3900,217
|
|
20231103,113200,1734657625,3905,3905,3905,3905,0
|
|
20231103,113100,1734657625,3905,3905,3905,3905,37
|
|
20231103,113000,1734513140,3900,3905,3905,3900,159
|
|
20231103,112900,1733892710,3905,3905,3905,3905,0
|
|
20231103,112800,1733892710,3905,3905,3905,3905,36
|
|
20231103,112700,1733752130,3900,3900,3905,3900,704
|
|
20231103,112600,1731006060,3905,3905,3905,3905,0
|
|
20231103,112500,1731006060,3905,3900,3905,3900,315
|
|
20231103,112400,1729777380,3900,3905,3905,3900,425
|
|
20231103,112300,1728119670,3905,3905,3905,3905,3
|
|
20231103,112200,1728107955,3905,3905,3905,3905,1189
|
|
20231103,112100,1723464910,3910,3905,3910,3905,237
|
|
20231103,112000,1722539240,3910,3905,3910,3905,338
|
|
20231103,111900,1721218850,3900,3910,3910,3900,2050
|
|
20231103,111800,1713213795,3910,3910,3910,3910,86
|
|
20231103,111700,1712877535,3910,3905,3910,3905,293
|
|
20231103,111600,1711733185,3905,3905,3905,3905,105
|
|
20231103,111500,1711323160,3910,3910,3910,3905,655
|
|
20231103,111400,1708765110,3910,3905,3910,3905,4424
|
|
20231103,111300,1691468145,3905,3905,3905,3905,87
|
|
20231103,111200,1691128410,3910,3905,3910,3905,285
|
|
20231103,111100,1690015305,3905,3910,3910,3905,644
|
|
20231103,111000,1687500265,3910,3910,3910,3910,2221
|
|
20231103,110900,1678816155,3905,3905,3905,3905,1
|
|
20231103,110800,1678812250,3910,3905,3910,3905,318
|
|
20231103,110700,1677569330,3910,3910,3910,3910,96
|
|
20231103,110600,1677193970,3905,3905,3905,3905,5362
|
|
20231103,110500,1656255360,3905,3900,3905,3900,929
|
|
20231103,110400,1652632075,3900,3900,3900,3900,3188
|
|
20231103,110300,1640198875,3895,3900,3900,3895,2684
|
|
20231103,110200,1629733525,3905,3900,3905,3900,1144
|
|
20231103,110100,1625271735,3900,3900,3905,3900,3440
|
|
20231103,110000,1611855500,3900,3895,3900,3895,2496
|
|
20231103,105900,1602121110,3895,3895,3900,3890,8710
|
|
20231103,105800,1568187220,3890,3895,3895,3890,553
|
|
20231103,105700,1566035865,3895,3880,3905,3880,10247
|
|
20231103,105600,1526083285,3880,3880,3880,3870,12203
|
|
20231103,105500,1478822015,3875,3875,3875,3875,2009
|
|
20231103,105400,1471037140,3880,3885,3885,3880,2336
|
|
20231103,105300,1461973280,3885,3885,3885,3880,790
|
|
20231103,105200,1458904850,3885,3885,3885,3885,68
|
|
20231103,105100,1458640670,3880,3880,3880,3880,539
|
|
20231103,105000,1456549350,3875,3885,3890,3875,3466
|
|
20231103,104900,1443103505,3890,3890,3890,3890,10
|
|
20231103,104800,1443064605,3885,3880,3885,3875,4559
|
|
20231103,104700,1425373040,3875,3880,3880,3875,1354
|
|
20231103,104600,1420120090,3880,3880,3880,3880,84
|
|
20231103,104500,1419794170,3880,3875,3880,3875,228
|
|
20231103,104400,1418910485,3880,3880,3880,3880,36
|
|
20231103,104300,1418770805,3880,3880,3880,3880,12
|
|
20231103,104200,1418724245,3880,3875,3880,3875,819
|
|
20231103,104100,1415550440,3875,3880,3880,3875,492
|
|
20231103,104000,1413643755,3875,3875,3875,3875,1454
|
|
20231103,103900,1408009505,3875,3870,3880,3870,443
|
|
20231103,103800,1406294755,3870,3880,3880,3865,15398
|
|
20231103,103700,1346683595,3875,3875,3880,3875,1543
|
|
20231103,103600,1340704465,3880,3890,3890,3875,4820
|
|
20231103,103500,1322014185,3890,3890,3890,3890,40
|
|
20231103,103400,1321858585,3890,3890,3890,3890,51
|
|
20231103,103300,1321660195,3880,3895,3895,3880,13058
|
|
20231103,103200,1270961085,3895,3895,3895,3890,1537
|
|
20231103,103100,1264980970,3890,3900,3900,3890,2000
|
|
20231103,103000,1257194355,3900,3900,3900,3900,0
|
|
20231103,102900,1257194355,3900,3895,3900,3895,308
|
|
20231103,102800,1255994515,3895,3890,3900,3890,201
|
|
20231103,102700,1255212070,3890,3895,3895,3890,567
|
|
20231103,102600,1253003690,3895,3885,3895,3885,2871
|
|
20231103,102500,1241841735,3890,3890,3890,3885,776
|
|
20231103,102400,1238824325,3890,3890,3890,3890,556
|
|
20231103,102300,1236661485,3890,3900,3905,3885,11123
|
|
20231103,102200,1193368835,3900,3900,3900,3900,2443
|
|
20231103,102100,1183841135,3900,3905,3905,3900,10695
|
|
20231103,102000,1142130140,3900,3900,3900,3900,59
|
|
20231103,101900,1141900040,3905,3905,3905,3900,8637
|
|
20231103,101800,1108213180,3900,3900,3905,3900,3176
|
|
20231103,101700,1095823710,3900,3905,3905,3900,2129
|
|
20231103,101600,1087520510,3905,3905,3905,3905,36
|
|
20231103,101500,1087379930,3905,3910,3910,3905,294
|
|
20231103,101400,1086231675,3910,3910,3915,3905,7901
|
|
20231103,101300,1055347750,3905,3910,3910,3905,1028
|
|
20231103,101200,1051331830,3915,3915,3915,3915,144
|
|
20231103,101100,1050768070,3915,3920,3925,3915,2705
|
|
20231103,101000,1040166025,3925,3925,3925,3925,2008
|
|
20231103,100900,1032284625,3930,3930,3930,3930,300
|
|
20231103,100800,1031105625,3930,3935,3935,3930,1396
|
|
20231103,100700,1025614165,3930,3930,3930,3930,987
|
|
20231103,100600,1021735255,3930,3930,3930,3930,36
|
|
20231103,100500,1021593775,3925,3925,3930,3925,663
|
|
20231103,100400,1018988770,3925,3925,3925,3925,0
|
|
20231103,100300,1018988770,3925,3920,3925,3920,860
|
|
20231103,100200,1015615480,3925,3925,3930,3925,139
|
|
20231103,100100,1015069575,3925,3925,3925,3920,538
|
|
20231103,100000,1012960475,3925,3920,3925,3920,375
|
|
20231103,095900,1011490290,3920,3905,3920,3905,6442
|
|
20231103,095800,986310970,3905,3905,3905,3900,677
|
|
20231103,095700,983667290,3905,3895,3905,3895,2880
|
|
20231103,095600,972432125,3890,3890,3895,3890,1674
|
|
20231103,095500,965920085,3890,3895,3895,3890,407
|
|
20231103,095400,964335565,3890,3895,3895,3890,809
|
|
20231103,095300,961185345,3895,3895,3900,3895,1136
|
|
20231103,095200,956760445,3900,3895,3900,3895,4996
|
|
20231103,095100,937300845,3895,3905,3905,3895,4733
|
|
20231103,095000,918851405,3905,3905,3910,3900,827
|
|
20231103,094900,915621980,3905,3915,3915,3905,2651
|
|
20231103,094800,905264855,3910,3915,3915,3910,18
|
|
20231103,094700,905194410,3915,3910,3915,3905,1102
|
|
20231103,094600,900885415,3905,3910,3910,3905,546
|
|
20231103,094500,898750580,3910,3910,3910,3910,541
|
|
20231103,094400,896635270,3910,3910,3910,3910,756
|
|
20231103,094300,893679310,3910,3910,3910,3910,529
|
|
20231103,094200,891610920,3910,3915,3920,3910,3270
|
|
20231103,094100,878818030,3920,3930,3930,3920,4501
|
|
20231103,094000,861159840,3930,3950,3950,3930,6657
|
|
20231103,093900,834923485,3945,3935,3945,3935,3683
|
|
20231103,093800,820401655,3935,3935,3935,3935,650
|
|
20231103,093700,817843905,3935,3930,3935,3930,2026
|
|
20231103,093600,809871600,3930,3935,3935,3925,615
|
|
20231103,093500,807454695,3930,3920,3935,3920,10533
|
|
20231103,093400,766067965,3915,3915,3915,3910,2402
|
|
20231103,093300,756665945,3915,3920,3920,3915,1594
|
|
20231103,093200,750421515,3920,3915,3920,3910,4306
|
|
20231103,093100,733556160,3915,3920,3920,3915,1171
|
|
20231103,093000,728967555,3920,3925,3925,3920,516
|
|
20231103,092900,726944700,3925,3935,3935,3925,1486
|
|
20231103,092800,721105660,3935,3940,3945,3935,7517
|
|
20231103,092700,691484355,3940,3925,3940,3925,4907
|
|
20231103,092600,672187630,3925,3925,3925,3910,15423
|
|
20231103,092500,611841155,3925,3925,3925,3925,2638
|
|
20231103,092400,601487005,3925,3930,3930,3925,1605
|
|
20231103,092300,595180855,3930,3930,3935,3930,1148
|
|
20231103,092200,590666555,3930,3930,3930,3930,149
|
|
20231103,092100,590080985,3930,3935,3940,3930,6843
|
|
20231103,092000,563146740,3935,3930,3935,3930,3393
|
|
20231103,091900,549808815,3930,3915,3930,3915,8237
|
|
20231103,091800,517512965,3920,3920,3925,3920,1271
|
|
20231103,091700,512530610,3925,3925,3930,3925,217
|
|
20231103,091600,511678785,3930,3915,3930,3915,4176
|
|
20231103,091500,495276775,3915,3915,3920,3910,3394
|
|
20231103,091400,481988510,3920,3900,3925,3900,11050
|
|
20231103,091300,438738815,3900,3920,3925,3900,9968
|
|
20231103,091200,399816705,3920,3930,3930,3920,5835
|
|
20231103,091100,376913680,3930,3925,3935,3925,1351
|
|
20231103,091000,371601795,3930,3935,3940,3925,9338
|
|
20231103,090900,334894355,3935,3945,3950,3935,5275
|
|
20231103,090800,314091320,3945,3940,3950,3940,2749
|
|
20231103,090700,303254570,3940,3935,3945,3935,7440
|
|
20231103,090600,273935405,3930,3915,3940,3905,9425
|
|
20231103,090500,236905230,3905,3910,3915,3905,5063
|
|
20231103,090400,217099180,3910,3925,3925,3910,2524
|
|
20231103,090300,207215185,3920,3940,3940,3920,6461
|
|
20231103,090200,181828250,3940,3945,3945,3930,6881
|
|
20231103,090100,154737505,3945,3935,3945,3920,12435
|
|
20231103,090000,105829715,3935,3960,3970,3930,26673
|