614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,191000,1721916220,3195,3195,3195,3195,0
|
|
20231102,190900,1721916220,3195,3195,3195,3195,0
|
|
20231102,190800,1721916220,3195,3195,3195,3195,0
|
|
20231102,190700,1721916220,3195,3195,3195,3195,0
|
|
20231102,190600,1721916220,3195,3195,3195,3195,0
|
|
20231102,190500,1721916220,3195,3195,3195,3195,0
|
|
20231102,190400,1721916220,3195,3195,3195,3195,0
|
|
20231102,190300,1721916220,3195,3195,3195,3195,0
|
|
20231102,190200,1721916220,3195,3195,3195,3195,0
|
|
20231102,190100,1721916220,3195,3195,3195,3195,0
|
|
20231102,190000,1721916220,3195,3195,3195,3195,0
|
|
20231102,185900,1721916220,3195,3195,3195,3195,0
|
|
20231102,185800,1721916220,3195,3195,3195,3195,0
|
|
20231102,185700,1721916220,3195,3195,3195,3195,0
|
|
20231102,185600,1721916220,3195,3195,3195,3195,0
|
|
20231102,185500,1721916220,3195,3195,3195,3195,0
|
|
20231102,185400,1721916220,3195,3195,3195,3195,0
|
|
20231102,185300,1721916220,3195,3195,3195,3195,0
|
|
20231102,185200,1721916220,3195,3195,3195,3195,0
|
|
20231102,185100,1721916220,3195,3195,3195,3195,0
|
|
20231102,185000,1721916220,3195,3195,3195,3195,0
|
|
20231102,184900,1721916220,3195,3195,3195,3195,0
|
|
20231102,184800,1721916220,3195,3195,3195,3195,0
|
|
20231102,184700,1721916220,3195,3195,3195,3195,0
|
|
20231102,184600,1721916220,3195,3195,3195,3195,0
|
|
20231102,184500,1721916220,3195,3195,3195,3195,0
|
|
20231102,184400,1721916220,3195,3195,3195,3195,0
|
|
20231102,184300,1721916220,3195,3195,3195,3195,0
|
|
20231102,184200,1721916220,3195,3195,3195,3195,0
|
|
20231102,184100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,184000,1721916220,3195,3195,3195,3195,0
|
|
20231102,183900,1721916220,3195,3195,3195,3195,0
|
|
20231102,183800,1721916220,3195,3195,3195,3195,0
|
|
20231102,183700,1721916220,3195,3195,3195,3195,0
|
|
20231102,183600,1721916220,3195,3195,3195,3195,0
|
|
20231102,183500,1721916220,3195,3195,3195,3195,0
|
|
20231102,183400,1721916220,3195,3195,3195,3195,0
|
|
20231102,183300,1721916220,3195,3195,3195,3195,0
|
|
20231102,183200,1721916220,3195,3195,3195,3195,0
|
|
20231102,183100,1721916220,3195,3195,3195,3195,0
|
|
20231102,183000,1721916220,3195,3195,3195,3195,0
|
|
20231102,182900,1721916220,3195,3195,3195,3195,0
|
|
20231102,182800,1721916220,3195,3195,3195,3195,0
|
|
20231102,182700,1721916220,3195,3195,3195,3195,0
|
|
20231102,182600,1721916220,3195,3195,3195,3195,0
|
|
20231102,182500,1721916220,3195,3195,3195,3195,0
|
|
20231102,182400,1721916220,3195,3195,3195,3195,0
|
|
20231102,182300,1721916220,3195,3195,3195,3195,0
|
|
20231102,182200,1721916220,3195,3195,3195,3195,0
|
|
20231102,182100,1721916220,3195,3195,3195,3195,0
|
|
20231102,182000,1721916220,3195,3195,3195,3195,0
|
|
20231102,181900,1721916220,3195,3195,3195,3195,0
|
|
20231102,181800,1721916220,3195,3195,3195,3195,0
|
|
20231102,181700,1721916220,3195,3195,3195,3195,0
|
|
20231102,181600,1721916220,3195,3195,3195,3195,0
|
|
20231102,181500,1721916220,3195,3195,3195,3195,0
|
|
20231102,181400,1721916220,3195,3195,3195,3195,0
|
|
20231102,181300,1721916220,3195,3195,3195,3195,0
|
|
20231102,181200,1721916220,3195,3195,3195,3195,0
|
|
20231102,181100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,181000,1721916220,3195,3195,3195,3195,0
|
|
20231102,180900,1721916220,3195,3195,3195,3195,0
|
|
20231102,180800,1721916220,3195,3195,3195,3195,0
|
|
20231102,180700,1721916220,3195,3195,3195,3195,0
|
|
20231102,180600,1721916220,3195,3195,3195,3195,0
|
|
20231102,180500,1721916220,3195,3195,3195,3195,0
|
|
20231102,180400,1721916220,3195,3195,3195,3195,0
|
|
20231102,180300,1721916220,3195,3195,3195,3195,0
|
|
20231102,180200,1721916220,3195,3195,3195,3195,0
|
|
20231102,180100,1721916220,3195,3195,3195,3195,0
|
|
20231102,180000,1721916220,3195,3195,3195,3195,0
|
|
20231102,175900,1721916220,3195,3195,3195,3195,0
|
|
20231102,175800,1721916220,3195,3195,3195,3195,0
|
|
20231102,175700,1721916220,3195,3195,3195,3195,0
|
|
20231102,175600,1721916220,3195,3195,3195,3195,0
|
|
20231102,175500,1721916220,3195,3195,3195,3195,0
|
|
20231102,175400,1721916220,3195,3195,3195,3195,0
|
|
20231102,175300,1721916220,3195,3195,3195,3195,0
|
|
20231102,175200,1721916220,3195,3195,3195,3195,0
|
|
20231102,175100,1721916220,3195,3195,3195,3195,0
|
|
20231102,175000,1721916220,3195,3195,3195,3195,0
|
|
20231102,174900,1721916220,3195,3195,3195,3195,0
|
|
20231102,174800,1721916220,3195,3195,3195,3195,0
|
|
20231102,174700,1721916220,3195,3195,3195,3195,0
|
|
20231102,174600,1721916220,3195,3195,3195,3195,0
|
|
20231102,174500,1721916220,3195,3195,3195,3195,0
|
|
20231102,174400,1721916220,3195,3195,3195,3195,0
|
|
20231102,174300,1721916220,3195,3195,3195,3195,0
|
|
20231102,174200,1721916220,3195,3195,3195,3195,0
|
|
20231102,174100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,174000,1721916220,3195,3195,3195,3195,0
|
|
20231102,173900,1721916220,3195,3195,3195,3195,0
|
|
20231102,173800,1721916220,3195,3195,3195,3195,0
|
|
20231102,173700,1721916220,3195,3195,3195,3195,0
|
|
20231102,173600,1721916220,3195,3195,3195,3195,0
|
|
20231102,173500,1721916220,3195,3195,3195,3195,0
|
|
20231102,173400,1721916220,3195,3195,3195,3195,0
|
|
20231102,173300,1721916220,3195,3195,3195,3195,0
|
|
20231102,173200,1721916220,3195,3195,3195,3195,0
|
|
20231102,173100,1721916220,3195,3195,3195,3195,0
|
|
20231102,173000,1721916220,3195,3195,3195,3195,0
|
|
20231102,172900,1721916220,3195,3195,3195,3195,0
|
|
20231102,172800,1721916220,3195,3195,3195,3195,0
|
|
20231102,172700,1721916220,3195,3195,3195,3195,0
|
|
20231102,172600,1721916220,3195,3195,3195,3195,0
|
|
20231102,172500,1721916220,3195,3195,3195,3195,0
|
|
20231102,172400,1721916220,3195,3195,3195,3195,0
|
|
20231102,172300,1721916220,3195,3195,3195,3195,0
|
|
20231102,172200,1721916220,3195,3195,3195,3195,0
|
|
20231102,172100,1721916220,3195,3195,3195,3195,0
|
|
20231102,172000,1721916220,3195,3195,3195,3195,0
|
|
20231102,171900,1721916220,3195,3195,3195,3195,0
|
|
20231102,171800,1721916220,3195,3195,3195,3195,0
|
|
20231102,171700,1721916220,3195,3195,3195,3195,0
|
|
20231102,171600,1721916220,3195,3195,3195,3195,0
|
|
20231102,171500,1721916220,3195,3195,3195,3195,0
|
|
20231102,171400,1721916220,3195,3195,3195,3195,0
|
|
20231102,171300,1721916220,3195,3195,3195,3195,0
|
|
20231102,171200,1721916220,3195,3195,3195,3195,0
|
|
20231102,171100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,171000,1721916220,3195,3195,3195,3195,0
|
|
20231102,170900,1721916220,3195,3195,3195,3195,0
|
|
20231102,170800,1721916220,3195,3195,3195,3195,0
|
|
20231102,170700,1721916220,3195,3195,3195,3195,0
|
|
20231102,170600,1721916220,3195,3195,3195,3195,0
|
|
20231102,170500,1721916220,3195,3195,3195,3195,0
|
|
20231102,170400,1721916220,3195,3195,3195,3195,0
|
|
20231102,170300,1721916220,3195,3195,3195,3195,0
|
|
20231102,170200,1721916220,3195,3195,3195,3195,0
|
|
20231102,170100,1721916220,3195,3195,3195,3195,0
|
|
20231102,170000,1721916220,3195,3195,3195,3195,0
|
|
20231102,165900,1721916220,3195,3195,3195,3195,0
|
|
20231102,165800,1721916220,3195,3195,3195,3195,0
|
|
20231102,165700,1721916220,3195,3195,3195,3195,0
|
|
20231102,165600,1721916220,3195,3195,3195,3195,0
|
|
20231102,165500,1721916220,3195,3195,3195,3195,0
|
|
20231102,165400,1721916220,3195,3195,3195,3195,0
|
|
20231102,165300,1721916220,3195,3195,3195,3195,0
|
|
20231102,165200,1721916220,3195,3195,3195,3195,0
|
|
20231102,165100,1721916220,3195,3195,3195,3195,0
|
|
20231102,165000,1721916220,3195,3195,3195,3195,0
|
|
20231102,164900,1721916220,3195,3195,3195,3195,0
|
|
20231102,164800,1721916220,3195,3195,3195,3195,0
|
|
20231102,164700,1721916220,3195,3195,3195,3195,0
|
|
20231102,164600,1721916220,3195,3195,3195,3195,0
|
|
20231102,164500,1721916220,3195,3195,3195,3195,0
|
|
20231102,164400,1721916220,3195,3195,3195,3195,0
|
|
20231102,164300,1721916220,3195,3195,3195,3195,0
|
|
20231102,164200,1721916220,3195,3195,3195,3195,0
|
|
20231102,164100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,164000,1721916220,3195,3195,3195,3195,0
|
|
20231102,163900,1721916220,3195,3195,3195,3195,0
|
|
20231102,163800,1721916220,3195,3195,3195,3195,0
|
|
20231102,163700,1721916220,3195,3195,3195,3195,0
|
|
20231102,163600,1721916220,3195,3195,3195,3195,0
|
|
20231102,163500,1721916220,3195,3195,3195,3195,0
|
|
20231102,163400,1721916220,3195,3195,3195,3195,0
|
|
20231102,163300,1721916220,3195,3195,3195,3195,0
|
|
20231102,163200,1721916220,3195,3195,3195,3195,0
|
|
20231102,163100,1721916220,3195,3195,3195,3195,0
|
|
20231102,163000,1721916220,3195,3195,3195,3195,0
|
|
20231102,162900,1721916220,3195,3195,3195,3195,0
|
|
20231102,162800,1721916220,3195,3195,3195,3195,0
|
|
20231102,162700,1721916220,3195,3195,3195,3195,0
|
|
20231102,162600,1721916220,3195,3195,3195,3195,0
|
|
20231102,162500,1721916220,3195,3195,3195,3195,0
|
|
20231102,162400,1721916220,3195,3195,3195,3195,0
|
|
20231102,162300,1721916220,3195,3195,3195,3195,0
|
|
20231102,162200,1721916220,3195,3195,3195,3195,0
|
|
20231102,162100,1721916220,3195,3195,3195,3195,0
|
|
20231102,162000,1721916220,3195,3195,3195,3195,0
|
|
20231102,161900,1721916220,3195,3195,3195,3195,0
|
|
20231102,161800,1721916220,3195,3195,3195,3195,0
|
|
20231102,161700,1721916220,3195,3195,3195,3195,0
|
|
20231102,161600,1721916220,3195,3195,3195,3195,0
|
|
20231102,161500,1721916220,3195,3195,3195,3195,0
|
|
20231102,161400,1721916220,3195,3195,3195,3195,0
|
|
20231102,161300,1721916220,3195,3195,3195,3195,0
|
|
20231102,161200,1721916220,3195,3195,3195,3195,0
|
|
20231102,161100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,161000,1721916220,3195,3195,3195,3195,0
|
|
20231102,160900,1721916220,3195,3195,3195,3195,0
|
|
20231102,160800,1721916220,3195,3195,3195,3195,0
|
|
20231102,160700,1721916220,3195,3195,3195,3195,0
|
|
20231102,160600,1721916220,3195,3195,3195,3195,0
|
|
20231102,160500,1721916220,3195,3195,3195,3195,0
|
|
20231102,160400,1721916220,3195,3195,3195,3195,0
|
|
20231102,160300,1721916220,3195,3195,3195,3195,0
|
|
20231102,160200,1721916220,3195,3195,3195,3195,0
|
|
20231102,160100,1721916220,3195,3195,3195,3195,0
|
|
20231102,160000,1721916220,3195,3195,3195,3195,0
|
|
20231102,155900,1721916220,3195,3195,3195,3195,0
|
|
20231102,155800,1721916220,3195,3195,3195,3195,0
|
|
20231102,155700,1721916220,3195,3195,3195,3195,0
|
|
20231102,155600,1721916220,3195,3195,3195,3195,0
|
|
20231102,155500,1721916220,3195,3195,3195,3195,0
|
|
20231102,155400,1721916220,3195,3195,3195,3195,0
|
|
20231102,155300,1721916220,3195,3195,3195,3195,0
|
|
20231102,155200,1721916220,3195,3195,3195,3195,0
|
|
20231102,155100,1721916220,3195,3195,3195,3195,0
|
|
20231102,155000,1721916220,3195,3195,3195,3195,0
|
|
20231102,154900,1721916220,3195,3195,3195,3195,0
|
|
20231102,154800,1721916220,3195,3195,3195,3195,0
|
|
20231102,154700,1721916220,3195,3195,3195,3195,0
|
|
20231102,154600,1721916220,3195,3195,3195,3195,0
|
|
20231102,154500,1721916220,3195,3195,3195,3195,0
|
|
20231102,154400,1721916220,3195,3195,3195,3195,0
|
|
20231102,154300,1721916220,3195,3195,3195,3195,0
|
|
20231102,154200,1721916220,3195,3195,3195,3195,0
|
|
20231102,154100,1721916220,3195,3195,3195,3195,8199
|
|
20231102,154000,1721916220,3195,3195,3195,3195,0
|
|
20231102,153900,1721916220,3195,3195,3195,3195,0
|
|
20231102,153800,1721916220,3195,3195,3195,3195,0
|
|
20231102,153700,1721916220,3195,3195,3195,3195,0
|
|
20231102,153600,1721916220,3195,3195,3195,3195,0
|
|
20231102,153500,1721916220,3195,3195,3195,3195,0
|
|
20231102,153400,1721916220,3195,3195,3195,3195,0
|
|
20231102,153300,1721916220,3195,3195,3195,3195,0
|
|
20231102,153200,1721916220,3195,3195,3195,3195,0
|
|
20231102,153100,1721916220,3195,3195,3195,3195,0
|
|
20231102,153000,1721916220,3195,3195,3195,3195,8199
|
|
20231102,152900,1695720415,3215,3215,3215,3215,0
|
|
20231102,152800,1695720415,3215,3215,3215,3215,0
|
|
20231102,152700,1695720415,3215,3215,3215,3215,0
|
|
20231102,152600,1695720415,3215,3215,3215,3215,0
|
|
20231102,152500,1695720415,3215,3215,3215,3215,0
|
|
20231102,152400,1695720415,3215,3215,3215,3215,0
|
|
20231102,152300,1695720415,3215,3215,3215,3215,0
|
|
20231102,152200,1695720415,3215,3215,3215,3215,0
|
|
20231102,152100,1695720415,3215,3215,3215,3215,0
|
|
20231102,152000,1695720415,3215,3215,3215,3215,0
|
|
20231102,151900,1695720415,3215,3210,3220,3190,3055
|
|
20231102,151800,1685954400,3220,3225,3225,3210,2177
|
|
20231102,151700,1678947460,3225,3205,3225,3205,1749
|
|
20231102,151600,1673329125,3205,3215,3215,3200,2830
|
|
20231102,151500,1664258315,3215,3215,3215,3200,3032
|
|
20231102,151400,1654533420,3215,3215,3230,3215,3282
|
|
20231102,151300,1643955770,3215,3200,3220,3200,4477
|
|
20231102,151200,1629601310,3195,3205,3205,3185,2120
|
|
20231102,151100,1622826360,3200,3210,3210,3195,5155
|
|
20231102,151000,1606336780,3210,3220,3225,3210,5590
|
|
20231102,150900,1588351315,3220,3205,3220,3200,6018
|
|
20231102,150800,1569050025,3215,3255,3260,3205,15424
|
|
20231102,150700,1519134415,3255,3260,3265,3235,19480
|
|
20231102,150600,1455769050,3260,3245,3275,3235,25572
|
|
20231102,150500,1372300900,3260,3225,3260,3215,36064
|
|
20231102,150400,1255507715,3225,3205,3260,3195,27080
|
|
20231102,150300,1167892265,3205,3235,3235,3185,9872
|
|
20231102,150200,1136285555,3235,3190,3295,3190,85054
|
|
20231102,150100,860091880,3190,3190,3190,3185,64
|
|
20231102,150000,859887780,3185,3185,3185,3185,1134
|
|
20231102,145900,856275990,3185,3185,3185,3185,256
|
|
20231102,145800,855460630,3185,3190,3190,3185,301
|
|
20231102,145700,854501940,3185,3185,3185,3185,0
|
|
20231102,145600,854501940,3185,3190,3190,3185,614
|
|
20231102,145500,852546275,3190,3190,3190,3190,71
|
|
20231102,145400,852319785,3190,3190,3190,3190,184
|
|
20231102,145300,851732825,3190,3190,3190,3190,85
|
|
20231102,145200,851461675,3190,3190,3190,3190,85
|
|
20231102,145100,851190525,3190,3190,3190,3190,98
|
|
20231102,145000,850877905,3180,3190,3190,3180,54
|
|
20231102,144900,850706045,3190,3190,3190,3190,30
|
|
20231102,144800,850610345,3180,3180,3180,3180,0
|
|
20231102,144700,850610345,3180,3180,3180,3180,0
|
|
20231102,144600,850610345,3180,3180,3180,3180,50
|
|
20231102,144500,850451345,3190,3190,3190,3160,5523
|
|
20231102,144400,832926970,3195,3195,3195,3195,14
|
|
20231102,144300,832882240,3195,3195,3195,3195,1
|
|
20231102,144200,832879045,3190,3190,3190,3190,99
|
|
20231102,144100,832563235,3190,3190,3190,3190,100
|
|
20231102,144000,832244235,3195,3195,3195,3195,111
|
|
20231102,143900,831889590,3195,3190,3195,3190,1354
|
|
20231102,143800,827570325,3190,3190,3190,3190,167
|
|
20231102,143700,827037595,3190,3190,3190,3190,0
|
|
20231102,143600,827037595,3190,3190,3190,3190,0
|
|
20231102,143500,827037595,3190,3190,3190,3190,0
|
|
20231102,143400,827037595,3190,3190,3190,3185,16
|
|
20231102,143300,826986595,3185,3185,3185,3185,0
|
|
20231102,143200,826986595,3185,3185,3185,3185,28
|
|
20231102,143100,826897415,3190,3190,3190,3190,0
|
|
20231102,143000,826897415,3190,3190,3190,3190,14
|
|
20231102,142900,826852755,3190,3190,3190,3190,6
|
|
20231102,142800,826833615,3190,3190,3190,3190,57
|
|
20231102,142700,826651785,3190,3190,3190,3190,62
|
|
20231102,142600,826454005,3185,3185,3185,3185,2278
|
|
20231102,142500,819198575,3190,3190,3190,3190,84
|
|
20231102,142400,818930615,3190,3190,3190,3190,80
|
|
20231102,142300,818675415,3190,3190,3190,3190,96
|
|
20231102,142200,818369175,3190,3190,3190,3190,240
|
|
20231102,142100,817603575,3185,3185,3185,3185,0
|
|
20231102,142000,817603575,3185,3190,3190,3185,61
|
|
20231102,141900,817409000,3190,3190,3190,3190,84
|
|
20231102,141800,817141040,3190,3190,3190,3185,167
|
|
20231102,141700,816608430,3185,3190,3190,3185,740
|
|
20231102,141600,814251320,3190,3190,3190,3190,34
|
|
20231102,141500,814142860,3195,3195,3195,3195,0
|
|
20231102,141400,814142860,3195,3195,3195,3195,0
|
|
20231102,141300,814142860,3195,3195,3195,3195,0
|
|
20231102,141200,814142860,3195,3195,3195,3195,0
|
|
20231102,141100,814142860,3195,3195,3195,3195,43
|
|
20231102,141000,814005475,3195,3190,3195,3190,183
|
|
20231102,140900,813421425,3190,3185,3190,3185,86
|
|
20231102,140800,813147510,3180,3180,3180,3180,0
|
|
20231102,140700,813147510,3180,3185,3185,3180,164
|
|
20231102,140600,812625615,3185,3185,3185,3185,153
|
|
20231102,140500,812138310,3185,3185,3185,3185,20
|
|
20231102,140400,812074610,3185,3190,3190,3185,59
|
|
20231102,140300,811886595,3185,3190,3195,3185,358
|
|
20231102,140200,810745820,3190,3190,3190,3190,82
|
|
20231102,140100,810484240,3190,3190,3190,3190,800
|
|
20231102,140000,807932240,3195,3195,3195,3195,28
|
|
20231102,135900,807842780,3195,3195,3195,3195,0
|
|
20231102,135800,807842780,3195,3195,3195,3195,868
|
|
20231102,135700,805069520,3190,3190,3190,3190,1028
|
|
20231102,135600,801790200,3190,3185,3190,3185,1620
|
|
20231102,135500,796622730,3185,3190,3190,3185,393
|
|
20231102,135400,795369115,3185,3185,3185,3185,1595
|
|
20231102,135300,790289040,3180,3180,3180,3180,1902
|
|
20231102,135200,784240680,3180,3180,3180,3180,0
|
|
20231102,135100,784240680,3180,3180,3180,3180,0
|
|
20231102,135000,784240680,3180,3180,3180,3180,0
|
|
20231102,134900,784240680,3180,3180,3180,3180,0
|
|
20231102,134800,784240680,3180,3180,3180,3180,50
|
|
20231102,134700,784081680,3180,3180,3180,3180,0
|
|
20231102,134600,784081680,3180,3180,3180,3180,0
|
|
20231102,134500,784081680,3180,3180,3180,3180,0
|
|
20231102,134400,784081680,3180,3175,3180,3175,1142
|
|
20231102,134300,780455825,3180,3180,3180,3180,115
|
|
20231102,134200,780090125,3175,3175,3175,3175,0
|
|
20231102,134100,780090125,3175,3175,3175,3175,0
|
|
20231102,134000,780090125,3175,3175,3175,3175,0
|
|
20231102,133900,780090125,3175,3175,3175,3175,0
|
|
20231102,133800,780090125,3175,3175,3175,3175,1
|
|
20231102,133700,780086950,3180,3180,3180,3180,0
|
|
20231102,133600,780086950,3180,3180,3180,3180,0
|
|
20231102,133500,780086950,3180,3180,3180,3180,2
|
|
20231102,133400,780080590,3175,3175,3175,3175,0
|
|
20231102,133300,780080590,3175,3175,3175,3175,29
|
|
20231102,133200,779988515,3180,3180,3180,3180,0
|
|
20231102,133100,779988515,3180,3180,3180,3180,0
|
|
20231102,133000,779988515,3180,3180,3180,3180,0
|
|
20231102,132900,779988515,3180,3180,3180,3180,1
|
|
20231102,132800,779985335,3175,3175,3175,3175,0
|
|
20231102,132700,779985335,3175,3175,3175,3175,0
|
|
20231102,132600,779985335,3175,3175,3175,3175,11
|
|
20231102,132500,779950410,3175,3175,3175,3175,0
|
|
20231102,132400,779950410,3175,3175,3175,3175,10
|
|
20231102,132300,779918660,3170,3170,3170,3170,0
|
|
20231102,132200,779918660,3170,3175,3175,3170,179
|
|
20231102,132100,779350835,3170,3180,3180,3170,461
|
|
20231102,132000,777889365,3170,3170,3170,3170,0
|
|
20231102,131900,777889365,3170,3180,3180,3170,655
|
|
20231102,131800,775811110,3175,3175,3175,3175,613
|
|
20231102,131700,773864835,3185,3185,3185,3185,691
|
|
20231102,131600,771664000,3175,3175,3175,3175,10
|
|
20231102,131500,771632250,3180,3180,3180,3180,0
|
|
20231102,131400,771632250,3180,3180,3180,3180,461
|
|
20231102,131300,770166270,3180,3180,3180,3180,1
|
|
20231102,131200,770163090,3175,3185,3185,3175,270
|
|
20231102,131100,769305140,3180,3180,3180,3180,31
|
|
20231102,131000,769206560,3185,3185,3185,3185,0
|
|
20231102,130900,769206560,3185,3185,3185,3185,1
|
|
20231102,130800,769203375,3180,3180,3180,3180,590
|
|
20231102,130700,767327175,3185,3180,3185,3180,2564
|
|
20231102,130600,759173650,3175,3175,3175,3175,0
|
|
20231102,130500,759173650,3175,3175,3175,3175,941
|
|
20231102,130400,756185975,3175,3175,3175,3175,0
|
|
20231102,130300,756185975,3175,3175,3175,3175,0
|
|
20231102,130200,756185975,3175,3175,3175,3175,0
|
|
20231102,130100,756185975,3175,3175,3175,3175,1
|
|
20231102,130000,756182800,3170,3170,3170,3170,0
|
|
20231102,125900,756182800,3170,3170,3170,3170,87
|
|
20231102,125800,755907010,3170,3170,3170,3170,0
|
|
20231102,125700,755907010,3170,3170,3170,3170,0
|
|
20231102,125600,755907010,3170,3170,3170,3170,15
|
|
20231102,125500,755859460,3175,3175,3175,3175,0
|
|
20231102,125400,755859460,3175,3175,3175,3175,1
|
|
20231102,125300,755856285,3170,3170,3170,3170,0
|
|
20231102,125200,755856285,3170,3170,3170,3170,30
|
|
20231102,125100,755761185,3175,3175,3175,3175,0
|
|
20231102,125000,755761185,3175,3175,3175,3175,0
|
|
20231102,124900,755761185,3175,3175,3175,3175,1
|
|
20231102,124800,755758010,3170,3170,3170,3170,0
|
|
20231102,124700,755758010,3170,3170,3170,3170,0
|
|
20231102,124600,755758010,3170,3170,3170,3170,387
|
|
20231102,124500,754531220,3170,3170,3170,3170,0
|
|
20231102,124400,754531220,3170,3170,3170,3170,0
|
|
20231102,124300,754531220,3170,3170,3170,3170,0
|
|
20231102,124200,754531220,3170,3170,3170,3170,0
|
|
20231102,124100,754531220,3170,3175,3175,3170,716
|
|
20231102,124000,752261450,3175,3175,3175,3175,0
|
|
20231102,123900,752261450,3175,3175,3175,3175,0
|
|
20231102,123800,752261450,3175,3175,3175,3175,0
|
|
20231102,123700,752261450,3175,3175,3175,3175,10
|
|
20231102,123600,752229700,3170,3170,3170,3170,0
|
|
20231102,123500,752229700,3170,3170,3170,3170,1
|
|
20231102,123400,752226530,3170,3170,3170,3170,100
|
|
20231102,123300,751909530,3170,3170,3170,3170,0
|
|
20231102,123200,751909530,3170,3170,3170,3170,1
|
|
20231102,123100,751906360,3170,3170,3170,3170,0
|
|
20231102,123000,751906360,3170,3170,3170,3170,0
|
|
20231102,122900,751906360,3170,3170,3170,3155,993
|
|
20231102,122800,748763265,3175,3175,3175,3175,5
|
|
20231102,122700,748747390,3175,3175,3175,3175,0
|
|
20231102,122600,748747390,3175,3175,3175,3175,0
|
|
20231102,122500,748747390,3175,3175,3175,3175,0
|
|
20231102,122400,748747390,3175,3175,3175,3175,629
|
|
20231102,122300,746750315,3175,3175,3175,3175,0
|
|
20231102,122200,746750315,3175,3175,3175,3175,1
|
|
20231102,122100,746747140,3170,3170,3170,3170,300
|
|
20231102,122000,745796140,3175,3175,3175,3175,0
|
|
20231102,121900,745796140,3175,3175,3175,3175,0
|
|
20231102,121800,745796140,3175,3175,3175,3175,0
|
|
20231102,121700,745796140,3175,3175,3175,3175,1
|
|
20231102,121600,745792965,3170,3165,3170,3165,920
|
|
20231102,121500,742876580,3165,3165,3165,3165,0
|
|
20231102,121400,742876580,3165,3165,3165,3165,0
|
|
20231102,121300,742876580,3165,3165,3165,3165,0
|
|
20231102,121200,742876580,3165,3165,3165,3165,500
|
|
20231102,121100,741294080,3170,3170,3170,3170,0
|
|
20231102,121000,741294080,3170,3165,3170,3165,6
|
|
20231102,120900,741275085,3165,3165,3165,3165,505
|
|
20231102,120800,739676760,3170,3170,3170,3170,0
|
|
20231102,120700,739676760,3170,3170,3170,3170,0
|
|
20231102,120600,739676760,3170,3170,3170,3170,1
|
|
20231102,120500,739673590,3170,3170,3170,3170,0
|
|
20231102,120400,739673590,3170,3170,3170,3170,1
|
|
20231102,120300,739670420,3165,3165,3165,3165,0
|
|
20231102,120200,739670420,3165,3165,3165,3165,2
|
|
20231102,120100,739664090,3170,3170,3170,3170,0
|
|
20231102,120000,739664090,3170,3170,3170,3170,1
|
|
20231102,115900,739660920,3170,3160,3170,3160,1733
|
|
20231102,115800,734179100,3155,3155,3155,3155,0
|
|
20231102,115700,734179100,3155,3155,3155,3155,0
|
|
20231102,115600,734179100,3155,3155,3155,3155,0
|
|
20231102,115500,734179100,3155,3155,3155,3155,0
|
|
20231102,115400,734179100,3155,3155,3155,3155,5
|
|
20231102,115300,734163325,3160,3160,3160,3160,0
|
|
20231102,115200,734163325,3160,3160,3160,3160,52
|
|
20231102,115100,733999005,3155,3155,3155,3155,1
|
|
20231102,115000,733995850,3155,3155,3155,3155,0
|
|
20231102,114900,733995850,3155,3155,3155,3155,688
|
|
20231102,114800,731825210,3155,3155,3155,3155,0
|
|
20231102,114700,731825210,3155,3155,3155,3155,313
|
|
20231102,114600,730837695,3160,3160,3160,3160,188
|
|
20231102,114500,730243615,3155,3155,3155,3155,500
|
|
20231102,114400,728666115,3155,3155,3155,3155,0
|
|
20231102,114300,728666115,3155,3155,3155,3155,0
|
|
20231102,114200,728666115,3155,3150,3155,3150,605
|
|
20231102,114100,726759835,3150,3150,3150,3150,2815
|
|
20231102,114000,717892585,3155,3160,3160,3155,3029
|
|
20231102,113900,708329015,3170,3170,3170,3170,0
|
|
20231102,113800,708329015,3170,3170,3170,3170,0
|
|
20231102,113700,708329015,3170,3170,3170,3170,0
|
|
20231102,113600,708329015,3170,3170,3170,3170,0
|
|
20231102,113500,708329015,3170,3170,3170,3170,0
|
|
20231102,113400,708329015,3170,3170,3170,3170,0
|
|
20231102,113300,708329015,3170,3170,3170,3170,0
|
|
20231102,113200,708329015,3170,3170,3170,3170,0
|
|
20231102,113100,708329015,3170,3170,3170,3170,85
|
|
20231102,113000,708059565,3165,3160,3165,3160,1308
|
|
20231102,112900,703920000,3160,3160,3160,3160,0
|
|
20231102,112800,703920000,3160,3160,3160,3160,150
|
|
20231102,112700,703446000,3165,3165,3165,3165,0
|
|
20231102,112600,703446000,3165,3165,3165,3165,0
|
|
20231102,112500,703446000,3165,3165,3165,3165,0
|
|
20231102,112400,703446000,3165,3165,3165,3165,0
|
|
20231102,112300,703446000,3165,3165,3165,3165,201
|
|
20231102,112200,702809835,3165,3165,3165,3165,0
|
|
20231102,112100,702809835,3165,3165,3165,3165,0
|
|
20231102,112000,702809835,3165,3165,3165,3165,200
|
|
20231102,111900,702176835,3165,3165,3165,3165,200
|
|
20231102,111800,701543835,3165,3165,3165,3165,0
|
|
20231102,111700,701543835,3165,3165,3165,3165,0
|
|
20231102,111600,701543835,3165,3165,3165,3165,800
|
|
20231102,111500,699011835,3175,3170,3175,3170,1146
|
|
20231102,111400,695374065,3170,3170,3170,3170,0
|
|
20231102,111300,695374065,3170,3170,3170,3170,0
|
|
20231102,111200,695374065,3170,3170,3170,3170,0
|
|
20231102,111100,695374065,3170,3170,3170,3170,0
|
|
20231102,111000,695374065,3170,3170,3170,3170,0
|
|
20231102,110900,695374065,3170,3170,3170,3170,0
|
|
20231102,110800,695374065,3170,3170,3170,3170,0
|
|
20231102,110700,695374065,3170,3170,3170,3170,48
|
|
20231102,110600,695221905,3170,3165,3170,3165,1085
|
|
20231102,110500,691782880,3165,3165,3165,3165,10
|
|
20231102,110400,691751230,3170,3170,3170,3170,0
|
|
20231102,110300,691751230,3170,3170,3170,3170,0
|
|
20231102,110200,691751230,3170,3170,3170,3170,2
|
|
20231102,110100,691744890,3170,3170,3170,3170,123
|
|
20231102,110000,691354980,3165,3165,3165,3165,0
|
|
20231102,105900,691354980,3165,3165,3165,3165,0
|
|
20231102,105800,691354980,3165,3165,3165,3165,0
|
|
20231102,105700,691354980,3165,3165,3165,3165,637
|
|
20231102,105600,689338875,3160,3160,3160,3160,0
|
|
20231102,105500,689338875,3160,3160,3160,3155,2241
|
|
20231102,105400,682258520,3165,3165,3165,3165,0
|
|
20231102,105300,682258520,3165,3170,3170,3165,474
|
|
20231102,105200,680756165,3160,3165,3165,3160,427
|
|
20231102,105100,679405070,3165,3165,3165,3165,375
|
|
20231102,105000,678218195,3160,3160,3160,3160,0
|
|
20231102,104900,678218195,3160,3160,3160,3160,15
|
|
20231102,104800,678170795,3165,3165,3165,3165,0
|
|
20231102,104700,678170795,3165,3165,3165,3165,1
|
|
20231102,104600,678167630,3160,3175,3175,3160,2331
|
|
20231102,104500,670778455,3175,3180,3180,3175,1355
|
|
20231102,104400,666470885,3180,3180,3180,3180,210
|
|
20231102,104300,665803085,3180,3180,3180,3180,0
|
|
20231102,104200,665803085,3180,3180,3180,3180,5
|
|
20231102,104100,665787185,3180,3180,3180,3180,160
|
|
20231102,104000,665278385,3185,3185,3190,3180,431
|
|
20231102,103900,663905675,3190,3185,3190,3185,492
|
|
20231102,103800,662338245,3185,3185,3185,3185,177
|
|
20231102,103700,661774500,3185,3185,3185,3185,255
|
|
20231102,103600,660962325,3185,3190,3190,3185,1165
|
|
20231102,103500,657246005,3195,3195,3195,3195,3393
|
|
20231102,103400,646405370,3200,3200,3200,3200,0
|
|
20231102,103300,646405370,3200,3200,3200,3200,0
|
|
20231102,103200,646405370,3200,3200,3200,3200,1689
|
|
20231102,103100,641000570,3200,3200,3200,3200,20
|
|
20231102,103000,640936570,3200,3200,3200,3200,2
|
|
20231102,102900,640930170,3205,3195,3205,3195,4119
|
|
20231102,102800,627746860,3200,3195,3200,3195,71
|
|
20231102,102700,627519815,3200,3195,3200,3195,42
|
|
20231102,102600,627385575,3195,3195,3195,3195,211
|
|
20231102,102500,626711430,3195,3195,3195,3195,1103
|
|
20231102,102400,623187345,3195,3195,3195,3195,1
|
|
20231102,102300,623184150,3200,3200,3200,3200,0
|
|
20231102,102200,623184150,3200,3205,3205,3200,325
|
|
20231102,102100,622143645,3205,3205,3205,3205,890
|
|
20231102,102000,619291195,3200,3205,3205,3200,2083
|
|
20231102,101900,612625205,3200,3200,3200,3200,6935
|
|
20231102,101800,590433205,3200,3195,3200,3195,684
|
|
20231102,101700,588247655,3185,3195,3195,3185,767
|
|
20231102,101600,585798110,3200,3200,3200,3200,0
|
|
20231102,101500,585798110,3200,3195,3200,3190,1412
|
|
20231102,101400,581287720,3195,3200,3200,3195,616
|
|
20231102,101300,579319515,3200,3195,3200,3195,63
|
|
20231102,101200,579117975,3195,3190,3200,3190,7761
|
|
20231102,101100,554321710,3190,3185,3190,3185,801
|
|
20231102,101000,551767020,3190,3185,3190,3185,1055
|
|
20231102,100900,548406840,3185,3180,3190,3180,477
|
|
20231102,100800,546888890,3190,3190,3190,3190,0
|
|
20231102,100700,546888890,3190,3195,3195,3190,1372
|
|
20231102,100600,542510500,3195,3195,3195,3195,670
|
|
20231102,100500,540369850,3195,3195,3195,3195,1165
|
|
20231102,100400,536647675,3195,3195,3195,3195,0
|
|
20231102,100300,536647675,3195,3195,3195,3195,143
|
|
20231102,100200,536190790,3190,3190,3190,3190,0
|
|
20231102,100100,536190790,3190,3190,3195,3190,2283
|
|
20231102,100000,528905180,3185,3185,3185,3185,178
|
|
20231102,095900,528338250,3190,3190,3190,3190,148
|
|
20231102,095800,527866130,3190,3190,3190,3190,1
|
|
20231102,095700,527862940,3190,3190,3195,3190,761
|
|
20231102,095600,525435275,3190,3185,3190,3185,2488
|
|
20231102,095500,517500975,3185,3180,3185,3180,285
|
|
20231102,095400,516594250,3180,3185,3185,3180,2817
|
|
20231102,095300,507626035,3185,3185,3185,3185,57
|
|
20231102,095200,507444490,3190,3190,3190,3190,587
|
|
20231102,095100,505571960,3190,3190,3190,3190,0
|
|
20231102,095000,505571960,3190,3195,3195,3190,2128
|
|
20231102,094900,498782245,3190,3185,3190,3185,1272
|
|
20231102,094800,494724840,3185,3185,3185,3185,181
|
|
20231102,094700,494148355,3185,3185,3185,3185,4502
|
|
20231102,094600,479809485,3185,3185,3185,3180,1411
|
|
20231102,094500,475316100,3185,3190,3190,3185,2565
|
|
20231102,094400,467133825,3190,3190,3195,3185,4641
|
|
20231102,094300,452314365,3190,3185,3190,3180,5746
|
|
20231102,094200,433998005,3185,3180,3185,3180,1200
|
|
20231102,094100,430177875,3185,3180,3185,3180,5259
|
|
20231102,094000,413445380,3175,3180,3180,3175,2179
|
|
20231102,093900,406521445,3180,3170,3180,3170,3482
|
|
20231102,093800,395457535,3170,3170,3170,3165,1904
|
|
20231102,093700,389422715,3170,3160,3175,3160,8840
|
|
20231102,093600,361395400,3160,3160,3160,3160,1703
|
|
20231102,093500,356013920,3160,3150,3160,3150,7027
|
|
20231102,093400,333829990,3145,3145,3150,3145,1034
|
|
20231102,093300,330575635,3145,3150,3150,3145,1706
|
|
20231102,093200,325209240,3150,3145,3155,3145,505
|
|
20231102,093100,323618515,3150,3150,3150,3145,368
|
|
20231102,093000,322460100,3150,3155,3155,3150,708
|
|
20231102,092900,320226365,3150,3150,3150,3150,444
|
|
20231102,092800,318827765,3150,3155,3155,3150,1283
|
|
20231102,092700,314786115,3150,3150,3155,3145,1464
|
|
20231102,092600,310176990,3150,3150,3150,3150,201
|
|
20231102,092500,309543840,3145,3145,3145,3145,1
|
|
20231102,092400,309540695,3150,3150,3150,3150,1161
|
|
20231102,092300,305883545,3145,3145,3150,3145,1763
|
|
20231102,092200,300330130,3150,3145,3150,3145,504
|
|
20231102,092100,298742550,3150,3150,3150,3145,2978
|
|
20231102,092000,289367685,3150,3140,3155,3140,12272
|
|
20231102,091900,250705815,3140,3135,3140,3135,1754
|
|
20231102,091800,245203255,3135,3130,3135,3130,1477
|
|
20231102,091700,240573860,3130,3135,3135,3130,260
|
|
20231102,091600,239759260,3135,3135,3140,3135,3762
|
|
20231102,091500,227961590,3135,3135,3140,3135,1244
|
|
20231102,091400,224061550,3135,3135,3135,3135,3100
|
|
20231102,091300,214343050,3135,3135,3135,3130,1626
|
|
20231102,091200,209252045,3135,3130,3135,3130,7134
|
|
20231102,091100,186907230,3125,3120,3125,3120,4450
|
|
20231102,091000,173003905,3120,3125,3125,3120,591
|
|
20231102,090900,171158530,3120,3120,3125,3115,7555
|
|
20231102,090800,147575505,3115,3115,3115,3115,820
|
|
20231102,090700,145021205,3115,3105,3115,3105,4381
|
|
20231102,090600,131388470,3110,3105,3110,3105,770
|
|
20231102,090500,128997470,3105,3115,3125,3105,4108
|
|
20231102,090400,116192490,3115,3120,3120,3115,5484
|
|
20231102,090300,99092550,3120,3090,3120,3090,14707
|
|
20231102,090200,53424835,3090,3085,3090,3085,3561
|
|
20231102,090100,42424685,3080,3070,3085,3070,5025
|
|
20231102,090000,26961310,3065,3045,3070,3045,8835
|