614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191100,780128605,3235,3235,3235,3235,2328
|
|
20231103,191000,780128605,3235,3235,3235,3235,0
|
|
20231103,190900,780128605,3235,3235,3235,3235,0
|
|
20231103,190800,780128605,3235,3235,3235,3235,0
|
|
20231103,190700,780128605,3235,3235,3235,3235,0
|
|
20231103,190600,780128605,3235,3235,3235,3235,0
|
|
20231103,190500,780128605,3235,3235,3235,3235,0
|
|
20231103,190400,780128605,3235,3235,3235,3235,0
|
|
20231103,190300,780128605,3235,3235,3235,3235,0
|
|
20231103,190200,780128605,3235,3235,3235,3235,0
|
|
20231103,190100,780128605,3235,3235,3235,3235,0
|
|
20231103,190000,780128605,3235,3235,3235,3235,0
|
|
20231103,185900,780128605,3235,3235,3235,3235,0
|
|
20231103,185800,780128605,3235,3235,3235,3235,0
|
|
20231103,185700,780128605,3235,3235,3235,3235,0
|
|
20231103,185600,780128605,3235,3235,3235,3235,0
|
|
20231103,185500,780128605,3235,3235,3235,3235,0
|
|
20231103,185400,780128605,3235,3235,3235,3235,0
|
|
20231103,185300,780128605,3235,3235,3235,3235,0
|
|
20231103,185200,780128605,3235,3235,3235,3235,0
|
|
20231103,185100,780128605,3235,3235,3235,3235,0
|
|
20231103,185000,780128605,3235,3235,3235,3235,0
|
|
20231103,184900,780128605,3235,3235,3235,3235,0
|
|
20231103,184800,780128605,3235,3235,3235,3235,0
|
|
20231103,184700,780128605,3235,3235,3235,3235,0
|
|
20231103,184600,780128605,3235,3235,3235,3235,0
|
|
20231103,184500,780128605,3235,3235,3235,3235,0
|
|
20231103,184400,780128605,3235,3235,3235,3235,0
|
|
20231103,184300,780128605,3235,3235,3235,3235,0
|
|
20231103,184200,780128605,3235,3235,3235,3235,0
|
|
20231103,184100,780128605,3235,3235,3235,3235,2328
|
|
20231103,184000,780128605,3235,3235,3235,3235,0
|
|
20231103,183900,780128605,3235,3235,3235,3235,0
|
|
20231103,183800,780128605,3235,3235,3235,3235,0
|
|
20231103,183700,780128605,3235,3235,3235,3235,0
|
|
20231103,183600,780128605,3235,3235,3235,3235,0
|
|
20231103,183500,780128605,3235,3235,3235,3235,0
|
|
20231103,183400,780128605,3235,3235,3235,3235,0
|
|
20231103,183300,780128605,3235,3235,3235,3235,0
|
|
20231103,183200,780128605,3235,3235,3235,3235,0
|
|
20231103,183100,780128605,3235,3235,3235,3235,0
|
|
20231103,183000,780128605,3235,3235,3235,3235,0
|
|
20231103,182900,780128605,3235,3235,3235,3235,0
|
|
20231103,182800,780128605,3235,3235,3235,3235,0
|
|
20231103,182700,780128605,3235,3235,3235,3235,0
|
|
20231103,182600,780128605,3235,3235,3235,3235,0
|
|
20231103,182500,780128605,3235,3235,3235,3235,0
|
|
20231103,182400,780128605,3235,3235,3235,3235,0
|
|
20231103,182300,780128605,3235,3235,3235,3235,0
|
|
20231103,182200,780128605,3235,3235,3235,3235,0
|
|
20231103,182100,780128605,3235,3235,3235,3235,0
|
|
20231103,182000,780128605,3235,3235,3235,3235,0
|
|
20231103,181900,780128605,3235,3235,3235,3235,0
|
|
20231103,181800,780128605,3235,3235,3235,3235,0
|
|
20231103,181700,780128605,3235,3235,3235,3235,0
|
|
20231103,181600,780128605,3235,3235,3235,3235,0
|
|
20231103,181500,780128605,3235,3235,3235,3235,0
|
|
20231103,181400,780128605,3235,3235,3235,3235,0
|
|
20231103,181300,780128605,3235,3235,3235,3235,0
|
|
20231103,181200,780128605,3235,3235,3235,3235,0
|
|
20231103,181100,780128605,3235,3235,3235,3235,2328
|
|
20231103,181000,780128605,3235,3235,3235,3235,0
|
|
20231103,180900,780128605,3235,3235,3235,3235,0
|
|
20231103,180800,780128605,3235,3235,3235,3235,0
|
|
20231103,180700,780128605,3235,3235,3235,3235,0
|
|
20231103,180600,780128605,3235,3235,3235,3235,0
|
|
20231103,180500,780128605,3235,3235,3235,3235,0
|
|
20231103,180400,780128605,3235,3235,3235,3235,0
|
|
20231103,180300,780128605,3235,3235,3235,3235,0
|
|
20231103,180200,780128605,3235,3235,3235,3235,0
|
|
20231103,180100,780128605,3235,3235,3235,3235,0
|
|
20231103,180000,780128605,3235,3235,3235,3235,0
|
|
20231103,175900,780128605,3235,3235,3235,3235,0
|
|
20231103,175800,780128605,3235,3235,3235,3235,0
|
|
20231103,175700,780128605,3235,3235,3235,3235,0
|
|
20231103,175600,780128605,3235,3235,3235,3235,0
|
|
20231103,175500,780128605,3235,3235,3235,3235,0
|
|
20231103,175400,780128605,3235,3235,3235,3235,0
|
|
20231103,175300,780128605,3235,3235,3235,3235,0
|
|
20231103,175200,780128605,3235,3235,3235,3235,0
|
|
20231103,175100,780128605,3235,3235,3235,3235,0
|
|
20231103,175000,780128605,3235,3235,3235,3235,0
|
|
20231103,174900,780128605,3235,3235,3235,3235,0
|
|
20231103,174800,780128605,3235,3235,3235,3235,0
|
|
20231103,174700,780128605,3235,3235,3235,3235,0
|
|
20231103,174600,780128605,3235,3235,3235,3235,0
|
|
20231103,174500,780128605,3235,3235,3235,3235,0
|
|
20231103,174400,780128605,3235,3235,3235,3235,0
|
|
20231103,174300,780128605,3235,3235,3235,3235,0
|
|
20231103,174200,780128605,3235,3235,3235,3235,0
|
|
20231103,174100,780128605,3235,3235,3235,3235,2328
|
|
20231103,174000,780128605,3235,3235,3235,3235,0
|
|
20231103,173900,780128605,3235,3235,3235,3235,0
|
|
20231103,173800,780128605,3235,3235,3235,3235,0
|
|
20231103,173700,780128605,3235,3235,3235,3235,0
|
|
20231103,173600,780128605,3235,3235,3235,3235,0
|
|
20231103,173500,780128605,3235,3235,3235,3235,0
|
|
20231103,173400,780128605,3235,3235,3235,3235,0
|
|
20231103,173300,780128605,3235,3235,3235,3235,0
|
|
20231103,173200,780128605,3235,3235,3235,3235,0
|
|
20231103,173100,780128605,3235,3235,3235,3235,0
|
|
20231103,173000,780128605,3235,3235,3235,3235,0
|
|
20231103,172900,780128605,3235,3235,3235,3235,0
|
|
20231103,172800,780128605,3235,3235,3235,3235,0
|
|
20231103,172700,780128605,3235,3235,3235,3235,0
|
|
20231103,172600,780128605,3235,3235,3235,3235,0
|
|
20231103,172500,780128605,3235,3235,3235,3235,0
|
|
20231103,172400,780128605,3235,3235,3235,3235,0
|
|
20231103,172300,780128605,3235,3235,3235,3235,0
|
|
20231103,172200,780128605,3235,3235,3235,3235,0
|
|
20231103,172100,780128605,3235,3235,3235,3235,0
|
|
20231103,172000,780128605,3235,3235,3235,3235,0
|
|
20231103,171900,780128605,3235,3235,3235,3235,0
|
|
20231103,171800,780128605,3235,3235,3235,3235,0
|
|
20231103,171700,780128605,3235,3235,3235,3235,0
|
|
20231103,171600,780128605,3235,3235,3235,3235,0
|
|
20231103,171500,780128605,3235,3235,3235,3235,0
|
|
20231103,171400,780128605,3235,3235,3235,3235,0
|
|
20231103,171300,780128605,3235,3235,3235,3235,0
|
|
20231103,171200,780128605,3235,3235,3235,3235,0
|
|
20231103,171100,780128605,3235,3235,3235,3235,2328
|
|
20231103,171000,780128605,3235,3235,3235,3235,0
|
|
20231103,170900,780128605,3235,3235,3235,3235,0
|
|
20231103,170800,780128605,3235,3235,3235,3235,0
|
|
20231103,170700,780128605,3235,3235,3235,3235,0
|
|
20231103,170600,780128605,3235,3235,3235,3235,0
|
|
20231103,170500,780128605,3235,3235,3235,3235,0
|
|
20231103,170400,780128605,3235,3235,3235,3235,0
|
|
20231103,170300,780128605,3235,3235,3235,3235,0
|
|
20231103,170200,780128605,3235,3235,3235,3235,0
|
|
20231103,170100,780128605,3235,3235,3235,3235,0
|
|
20231103,170000,780128605,3235,3235,3235,3235,0
|
|
20231103,165900,780128605,3235,3235,3235,3235,0
|
|
20231103,165800,780128605,3235,3235,3235,3235,0
|
|
20231103,165700,780128605,3235,3235,3235,3235,0
|
|
20231103,165600,780128605,3235,3235,3235,3235,0
|
|
20231103,165500,780128605,3235,3235,3235,3235,0
|
|
20231103,165400,780128605,3235,3235,3235,3235,0
|
|
20231103,165300,780128605,3235,3235,3235,3235,0
|
|
20231103,165200,780128605,3235,3235,3235,3235,0
|
|
20231103,165100,780128605,3235,3235,3235,3235,0
|
|
20231103,165000,780128605,3235,3235,3235,3235,0
|
|
20231103,164900,780128605,3235,3235,3235,3235,0
|
|
20231103,164800,780128605,3235,3235,3235,3235,0
|
|
20231103,164700,780128605,3235,3235,3235,3235,0
|
|
20231103,164600,780128605,3235,3235,3235,3235,0
|
|
20231103,164500,780128605,3235,3235,3235,3235,0
|
|
20231103,164400,780128605,3235,3235,3235,3235,0
|
|
20231103,164300,780128605,3235,3235,3235,3235,0
|
|
20231103,164200,780128605,3235,3235,3235,3235,0
|
|
20231103,164100,780128605,3235,3235,3235,3235,2328
|
|
20231103,164000,780128605,3235,3235,3235,3235,0
|
|
20231103,163900,780128605,3235,3235,3235,3235,0
|
|
20231103,163800,780128605,3235,3235,3235,3235,0
|
|
20231103,163700,780128605,3235,3235,3235,3235,0
|
|
20231103,163600,780128605,3235,3235,3235,3235,0
|
|
20231103,163500,780128605,3235,3235,3235,3235,0
|
|
20231103,163400,780128605,3235,3235,3235,3235,0
|
|
20231103,163300,780128605,3235,3235,3235,3235,0
|
|
20231103,163200,780128605,3235,3235,3235,3235,0
|
|
20231103,163100,780128605,3235,3235,3235,3235,0
|
|
20231103,163000,780128605,3235,3235,3235,3235,0
|
|
20231103,162900,780128605,3235,3235,3235,3235,0
|
|
20231103,162800,780128605,3235,3235,3235,3235,0
|
|
20231103,162700,780128605,3235,3235,3235,3235,0
|
|
20231103,162600,780128605,3235,3235,3235,3235,0
|
|
20231103,162500,780128605,3235,3235,3235,3235,0
|
|
20231103,162400,780128605,3235,3235,3235,3235,0
|
|
20231103,162300,780128605,3235,3235,3235,3235,0
|
|
20231103,162200,780128605,3235,3235,3235,3235,0
|
|
20231103,162100,780128605,3235,3235,3235,3235,0
|
|
20231103,162000,780128605,3235,3235,3235,3235,0
|
|
20231103,161900,780128605,3235,3235,3235,3235,0
|
|
20231103,161800,780128605,3235,3235,3235,3235,0
|
|
20231103,161700,780128605,3235,3235,3235,3235,0
|
|
20231103,161600,780128605,3235,3235,3235,3235,0
|
|
20231103,161500,780128605,3235,3235,3235,3235,0
|
|
20231103,161400,780128605,3235,3235,3235,3235,0
|
|
20231103,161300,780128605,3235,3235,3235,3235,0
|
|
20231103,161200,780128605,3235,3235,3235,3235,0
|
|
20231103,161100,780128605,3235,3235,3235,3235,2328
|
|
20231103,161000,780128605,3235,3235,3235,3235,0
|
|
20231103,160900,780128605,3235,3235,3235,3235,0
|
|
20231103,160800,780128605,3235,3235,3235,3235,0
|
|
20231103,160700,780128605,3235,3235,3235,3235,0
|
|
20231103,160600,780128605,3235,3235,3235,3235,0
|
|
20231103,160500,780128605,3235,3235,3235,3235,0
|
|
20231103,160400,780128605,3235,3235,3235,3235,0
|
|
20231103,160300,780128605,3235,3235,3235,3235,0
|
|
20231103,160200,780128605,3235,3235,3235,3235,0
|
|
20231103,160100,780128605,3235,3235,3235,3235,0
|
|
20231103,160000,780128605,3235,3235,3235,3235,0
|
|
20231103,155900,780128605,3235,3235,3235,3235,0
|
|
20231103,155800,780128605,3235,3235,3235,3235,0
|
|
20231103,155700,780128605,3235,3235,3235,3235,0
|
|
20231103,155600,780128605,3235,3235,3235,3235,0
|
|
20231103,155500,780128605,3235,3235,3235,3235,0
|
|
20231103,155400,780128605,3235,3235,3235,3235,0
|
|
20231103,155300,780128605,3235,3235,3235,3235,0
|
|
20231103,155200,780128605,3235,3235,3235,3235,0
|
|
20231103,155100,780128605,3235,3235,3235,3235,0
|
|
20231103,155000,780128605,3235,3235,3235,3235,0
|
|
20231103,154900,780128605,3235,3235,3235,3235,0
|
|
20231103,154800,780128605,3235,3235,3235,3235,0
|
|
20231103,154700,780128605,3235,3235,3235,3235,0
|
|
20231103,154600,780128605,3235,3235,3235,3235,0
|
|
20231103,154500,780128605,3235,3235,3235,3235,0
|
|
20231103,154400,780128605,3235,3235,3235,3235,0
|
|
20231103,154300,780128605,3235,3235,3235,3235,0
|
|
20231103,154200,780128605,3235,3235,3235,3235,0
|
|
20231103,154100,780128605,3235,3235,3235,3235,2328
|
|
20231103,154000,780128605,3235,3235,3235,3235,0
|
|
20231103,153900,780128605,3235,3235,3235,3235,0
|
|
20231103,153800,780128605,3235,3235,3235,3235,0
|
|
20231103,153700,780128605,3235,3235,3235,3235,0
|
|
20231103,153600,780128605,3235,3235,3235,3235,0
|
|
20231103,153500,780128605,3235,3235,3235,3235,0
|
|
20231103,153400,780128605,3235,3235,3235,3235,0
|
|
20231103,153300,780128605,3235,3235,3235,3235,0
|
|
20231103,153200,780128605,3235,3235,3235,3235,0
|
|
20231103,153100,780128605,3235,3235,3235,3235,0
|
|
20231103,153000,780128605,3235,3235,3235,3235,2328
|
|
20231103,152900,772597525,3230,3230,3230,3230,0
|
|
20231103,152800,772597525,3230,3230,3230,3230,0
|
|
20231103,152700,772597525,3230,3230,3230,3230,0
|
|
20231103,152600,772597525,3230,3230,3230,3230,0
|
|
20231103,152500,772597525,3230,3230,3230,3230,0
|
|
20231103,152400,772597525,3230,3230,3230,3230,0
|
|
20231103,152300,772597525,3230,3230,3230,3230,0
|
|
20231103,152200,772597525,3230,3230,3230,3230,0
|
|
20231103,152100,772597525,3230,3230,3230,3230,0
|
|
20231103,152000,772597525,3230,3230,3230,3230,0
|
|
20231103,151900,772597525,3230,3230,3235,3230,672
|
|
20231103,151800,770425915,3235,3235,3235,3235,152
|
|
20231103,151700,769934195,3230,3230,3235,3230,933
|
|
20231103,151600,766918650,3230,3230,3230,3230,1
|
|
20231103,151500,766915420,3230,3235,3235,3230,2287
|
|
20231103,151400,759527120,3230,3230,3230,3230,30
|
|
20231103,151300,759430220,3230,3235,3235,3230,512
|
|
20231103,151200,757774010,3230,3230,3230,3230,35
|
|
20231103,151100,757660960,3230,3230,3230,3230,49
|
|
20231103,151000,757502690,3235,3230,3235,3230,11
|
|
20231103,150900,757467145,3235,3230,3235,3230,19
|
|
20231103,150800,757405720,3230,3230,3230,3230,21
|
|
20231103,150700,757337890,3230,3230,3230,3230,314
|
|
20231103,150600,756323670,3235,3235,3235,3235,0
|
|
20231103,150500,756323670,3235,3235,3235,3235,31
|
|
20231103,150400,756223385,3235,3230,3235,3230,8
|
|
20231103,150300,756197540,3230,3235,3235,3230,138
|
|
20231103,150200,755751650,3235,3235,3235,3235,0
|
|
20231103,150100,755751650,3235,3235,3235,3235,100
|
|
20231103,150000,755428150,3235,3235,3235,3235,77
|
|
20231103,145900,755179055,3235,3235,3235,3235,10
|
|
20231103,145800,755146705,3235,3235,3235,3235,316
|
|
20231103,145700,754124445,3230,3230,3230,3230,1360
|
|
20231103,145600,749731645,3230,3230,3230,3230,1
|
|
20231103,145500,749728415,3225,3230,3230,3225,58
|
|
20231103,145400,749541115,3225,3225,3225,3225,500
|
|
20231103,145300,747928615,3230,3230,3230,3230,0
|
|
20231103,145200,747928615,3230,3230,3230,3230,0
|
|
20231103,145100,747928615,3230,3230,3230,3230,0
|
|
20231103,145000,747928615,3230,3230,3230,3230,352
|
|
20231103,144900,746791655,3230,3230,3230,3230,249
|
|
20231103,144800,745987385,3230,3230,3230,3230,185
|
|
20231103,144700,745389835,3235,3235,3235,3235,0
|
|
20231103,144600,745389835,3235,3235,3235,3235,357
|
|
20231103,144500,744234940,3230,3230,3230,3230,1141
|
|
20231103,144400,740549510,3230,3230,3230,3230,0
|
|
20231103,144300,740549510,3230,3230,3230,3230,0
|
|
20231103,144200,740549510,3230,3230,3230,3230,59
|
|
20231103,144100,740358940,3230,3230,3230,3230,0
|
|
20231103,144000,740358940,3230,3230,3230,3230,0
|
|
20231103,143900,740358940,3230,3230,3230,3230,64
|
|
20231103,143800,740152220,3230,3230,3230,3230,296
|
|
20231103,143700,739196140,3230,3225,3230,3225,1171
|
|
20231103,143600,735417555,3225,3225,3225,3225,0
|
|
20231103,143500,735417555,3225,3225,3225,3225,0
|
|
20231103,143400,735417555,3225,3225,3225,3225,0
|
|
20231103,143300,735417555,3225,3225,3225,3225,1
|
|
20231103,143200,735414330,3215,3215,3215,3215,0
|
|
20231103,143100,735414330,3215,3215,3215,3215,233
|
|
20231103,143000,734665235,3215,3220,3220,3210,4536
|
|
20231103,142900,720094375,3220,3220,3220,3220,782
|
|
20231103,142800,717576335,3220,3220,3220,3220,321
|
|
20231103,142700,716542715,3220,3225,3225,3220,601
|
|
20231103,142600,714604495,3225,3225,3225,3225,238
|
|
20231103,142500,713836945,3225,3225,3225,3225,0
|
|
20231103,142400,713836945,3225,3225,3225,3225,427
|
|
20231103,142300,712459870,3225,3225,3225,3225,110
|
|
20231103,142200,712105120,3225,3225,3225,3225,0
|
|
20231103,142100,712105120,3225,3225,3225,3225,70
|
|
20231103,142000,711879370,3225,3225,3225,3225,1
|
|
20231103,141900,711876145,3225,3225,3225,3225,38
|
|
20231103,141800,711753595,3225,3225,3225,3225,0
|
|
20231103,141700,711753595,3225,3225,3225,3225,0
|
|
20231103,141600,711753595,3225,3225,3225,3220,1221
|
|
20231103,141500,707816035,3225,3225,3225,3225,7
|
|
20231103,141400,707793460,3230,3230,3230,3230,0
|
|
20231103,141300,707793460,3230,3230,3230,3230,0
|
|
20231103,141200,707793460,3230,3230,3230,3230,0
|
|
20231103,141100,707793460,3230,3225,3230,3225,332
|
|
20231103,141000,706722155,3230,3230,3230,3230,1000
|
|
20231103,140900,703492155,3230,3230,3230,3230,153
|
|
20231103,140800,702997965,3230,3230,3230,3230,15
|
|
20231103,140700,702949515,3230,3230,3230,3230,0
|
|
20231103,140600,702949515,3230,3230,3230,3230,33
|
|
20231103,140500,702842925,3235,3235,3235,3235,189
|
|
20231103,140400,702231510,3235,3235,3235,3225,651
|
|
20231103,140300,700127540,3230,3230,3235,3230,222
|
|
20231103,140200,699410330,3235,3230,3235,3230,57
|
|
20231103,140100,699226110,3230,3230,3235,3230,487
|
|
20231103,140000,697653095,3230,3230,3230,3230,2412
|
|
20231103,135900,689862335,3230,3230,3230,3230,176
|
|
20231103,135800,689293855,3230,3230,3230,3230,0
|
|
20231103,135700,689293855,3230,3225,3230,3225,1565
|
|
20231103,135600,684246725,3225,3225,3225,3225,12
|
|
20231103,135500,684208025,3230,3230,3230,3230,1
|
|
20231103,135400,684204795,3225,3225,3225,3225,10
|
|
20231103,135300,684172545,3225,3225,3225,3225,505
|
|
20231103,135200,682543920,3230,3230,3230,3230,0
|
|
20231103,135100,682543920,3230,3230,3230,3230,1
|
|
20231103,135000,682540690,3225,3225,3225,3225,1
|
|
20231103,134900,682537465,3230,3230,3230,3230,1
|
|
20231103,134800,682534235,3225,3225,3225,3225,1559
|
|
20231103,134700,677506460,3225,3225,3225,3225,100
|
|
20231103,134600,677183960,3225,3230,3230,3225,518
|
|
20231103,134500,675513370,3230,3230,3230,3230,1
|
|
20231103,134400,675510140,3225,3225,3225,3225,0
|
|
20231103,134300,675510140,3225,3225,3225,3225,213
|
|
20231103,134200,674823215,3225,3225,3225,3225,500
|
|
20231103,134100,673210715,3225,3225,3225,3225,1293
|
|
20231103,134000,669040790,3225,3225,3225,3225,0
|
|
20231103,133900,669040790,3225,3225,3225,3225,716
|
|
20231103,133800,666731690,3225,3230,3230,3225,525
|
|
20231103,133700,665038465,3225,3220,3225,3220,79
|
|
20231103,133600,664783780,3220,3225,3225,3220,30
|
|
20231103,133500,664687155,3230,3230,3230,3230,0
|
|
20231103,133400,664687155,3230,3230,3230,3230,1
|
|
20231103,133300,664683925,3225,3230,3230,3225,134
|
|
20231103,133200,664251770,3225,3225,3225,3225,0
|
|
20231103,133100,664251770,3225,3225,3225,3225,500
|
|
20231103,133000,662639270,3230,3225,3230,3225,1022
|
|
20231103,132900,659343300,3220,3220,3220,3220,0
|
|
20231103,132800,659343300,3220,3220,3220,3220,0
|
|
20231103,132700,659343300,3220,3220,3220,3220,5
|
|
20231103,132600,659327200,3220,3220,3220,3220,500
|
|
20231103,132500,657717200,3220,3220,3220,3220,0
|
|
20231103,132400,657717200,3220,3220,3220,3220,0
|
|
20231103,132300,657717200,3220,3220,3220,3220,709
|
|
20231103,132200,655434220,3225,3225,3225,3225,100
|
|
20231103,132100,655111720,3225,3225,3225,3225,381
|
|
20231103,132000,653882995,3225,3220,3230,3220,1556
|
|
20231103,131900,648868755,3215,3220,3220,3215,106
|
|
20231103,131800,648527685,3220,3220,3220,3220,0
|
|
20231103,131700,648527685,3220,3220,3220,3220,0
|
|
20231103,131600,648527685,3220,3220,3220,3220,0
|
|
20231103,131500,648527685,3220,3220,3220,3220,104
|
|
20231103,131400,648192805,3220,3225,3225,3220,74
|
|
20231103,131300,647954210,3215,3215,3215,3215,0
|
|
20231103,131200,647954210,3215,3215,3215,3215,0
|
|
20231103,131100,647954210,3215,3215,3215,3215,0
|
|
20231103,131000,647954210,3215,3215,3215,3215,0
|
|
20231103,130900,647954210,3215,3215,3215,3215,0
|
|
20231103,130800,647954210,3215,3215,3215,3215,70
|
|
20231103,130700,647729160,3220,3220,3220,3220,130
|
|
20231103,130600,647310560,3225,3215,3225,3215,1434
|
|
20231103,130500,642692905,3210,3210,3210,3210,0
|
|
20231103,130400,642692905,3210,3215,3215,3210,600
|
|
20231103,130300,640764405,3215,3215,3215,3215,0
|
|
20231103,130200,640764405,3215,3215,3215,3215,218
|
|
20231103,130100,640063535,3220,3220,3220,3220,0
|
|
20231103,130000,640063535,3220,3220,3220,3220,0
|
|
20231103,125900,640063535,3220,3220,3220,3220,0
|
|
20231103,125800,640063535,3220,3220,3220,3220,0
|
|
20231103,125700,640063535,3220,3220,3220,3220,1
|
|
20231103,125600,640060315,3215,3215,3215,3215,1000
|
|
20231103,125500,636845315,3215,3215,3215,3210,1421
|
|
20231103,125400,632276940,3210,3210,3210,3210,31
|
|
20231103,125300,632177430,3210,3215,3215,3210,1015
|
|
20231103,125200,628914280,3215,3220,3220,3215,1127
|
|
20231103,125100,625289730,3220,3220,3220,3220,1216
|
|
20231103,125000,621374210,3220,3225,3225,3220,1670
|
|
20231103,124900,615996570,3225,3225,3225,3225,358
|
|
20231103,124800,614842020,3225,3225,3225,3225,1780
|
|
20231103,124700,609101520,3230,3230,3230,3230,60
|
|
20231103,124600,608907720,3230,3230,3230,3230,100
|
|
20231103,124500,608584720,3235,3235,3235,3235,1
|
|
20231103,124400,608581485,3230,3235,3235,3230,282
|
|
20231103,124300,607670125,3235,3230,3235,3230,101
|
|
20231103,124200,607343395,3230,3230,3230,3230,494
|
|
20231103,124100,605747775,3230,3230,3230,3230,0
|
|
20231103,124000,605747775,3230,3230,3230,3230,85
|
|
20231103,123900,605473225,3230,3230,3230,3230,46
|
|
20231103,123800,605324645,3235,3235,3235,3235,65
|
|
20231103,123700,605114370,3230,3230,3235,3230,1249
|
|
20231103,123600,601079385,3230,3225,3230,3225,350
|
|
20231103,123500,599949135,3230,3230,3230,3230,0
|
|
20231103,123400,599949135,3230,3230,3230,3230,200
|
|
20231103,123300,599303135,3225,3225,3225,3225,0
|
|
20231103,123200,599303135,3225,3230,3230,3225,91
|
|
20231103,123100,599009355,3230,3230,3230,3230,0
|
|
20231103,123000,599009355,3230,3230,3230,3230,0
|
|
20231103,122900,599009355,3230,3230,3230,3230,0
|
|
20231103,122800,599009355,3230,3230,3230,3230,100
|
|
20231103,122700,598686355,3230,3230,3230,3230,300
|
|
20231103,122600,597717355,3230,3230,3230,3230,0
|
|
20231103,122500,597717355,3230,3225,3230,3225,269
|
|
20231103,122400,596849200,3230,3230,3230,3230,10
|
|
20231103,122300,596816900,3230,3235,3235,3230,58
|
|
20231103,122200,596629275,3230,3230,3230,3230,200
|
|
20231103,122100,595983275,3230,3225,3230,3225,1249
|
|
20231103,122000,591949785,3225,3225,3225,3225,0
|
|
20231103,121900,591949785,3225,3225,3225,3225,316
|
|
20231103,121800,590930685,3220,3215,3220,3215,1092
|
|
20231103,121700,587414495,3215,3215,3215,3215,0
|
|
20231103,121600,587414495,3215,3215,3215,3215,101
|
|
20231103,121500,587089780,3215,3215,3215,3215,0
|
|
20231103,121400,587089780,3215,3215,3215,3215,0
|
|
20231103,121300,587089780,3215,3225,3225,3215,795
|
|
20231103,121200,584533195,3215,3225,3225,3215,110
|
|
20231103,121100,584179410,3225,3225,3225,3225,160
|
|
20231103,121000,583663410,3225,3225,3225,3225,0
|
|
20231103,120900,583663410,3225,3220,3225,3220,368
|
|
20231103,120800,582477450,3225,3225,3225,3225,0
|
|
20231103,120700,582477450,3225,3225,3225,3225,68
|
|
20231103,120600,582258150,3225,3225,3225,3225,8
|
|
20231103,120500,582232350,3225,3225,3225,3225,0
|
|
20231103,120400,582232350,3225,3215,3225,3215,33
|
|
20231103,120300,582126245,3225,3225,3225,3225,0
|
|
20231103,120200,582126245,3225,3225,3225,3225,64
|
|
20231103,120100,581919845,3225,3225,3225,3225,1
|
|
20231103,120000,581916620,3220,3220,3220,3220,0
|
|
20231103,115900,581916620,3220,3220,3220,3220,259
|
|
20231103,115800,581082640,3220,3220,3220,3220,85
|
|
20231103,115700,580808940,3220,3220,3220,3220,34
|
|
20231103,115600,580699460,3220,3220,3220,3220,122
|
|
20231103,115500,580306620,3220,3220,3220,3220,1
|
|
20231103,115400,580303400,3225,3225,3225,3225,100
|
|
20231103,115300,579980900,3225,3225,3225,3225,0
|
|
20231103,115200,579980900,3225,3225,3225,3225,0
|
|
20231103,115100,579980900,3225,3225,3225,3225,0
|
|
20231103,115000,579980900,3225,3215,3225,3215,1109
|
|
20231103,114900,576414915,3215,3215,3215,3215,100
|
|
20231103,114800,576093415,3215,3215,3215,3215,1
|
|
20231103,114700,576090200,3210,3210,3210,3210,0
|
|
20231103,114600,576090200,3210,3210,3210,3210,0
|
|
20231103,114500,576090200,3210,3215,3215,3200,30529
|
|
20231103,114400,478356470,3215,3215,3215,3215,157
|
|
20231103,114300,477851715,3220,3220,3220,3220,0
|
|
20231103,114200,477851715,3220,3215,3220,3215,361
|
|
20231103,114100,476691085,3220,3220,3220,3220,0
|
|
20231103,114000,476691085,3220,3220,3220,3220,124
|
|
20231103,113900,476291805,3220,3220,3220,3220,158
|
|
20231103,113800,475783045,3220,3220,3220,3220,0
|
|
20231103,113700,475783045,3220,3220,3220,3220,424
|
|
20231103,113600,474417765,3225,3225,3225,3225,0
|
|
20231103,113500,474417765,3225,3225,3225,3225,403
|
|
20231103,113400,473118090,3225,3225,3225,3225,1
|
|
20231103,113300,473114865,3220,3210,3220,3210,929
|
|
20231103,113200,470128315,3210,3205,3210,3205,6
|
|
20231103,113100,470109080,3210,3200,3210,3200,3466
|
|
20231103,113000,459013250,3200,3200,3200,3200,0
|
|
20231103,112900,459013250,3200,3200,3200,3200,1
|
|
20231103,112800,459010050,3195,3195,3195,3195,0
|
|
20231103,112700,459010050,3195,3195,3195,3195,0
|
|
20231103,112600,459010050,3195,3195,3195,3195,27
|
|
20231103,112500,458923785,3200,3200,3200,3200,1
|
|
20231103,112400,458920585,3200,3200,3200,3200,908
|
|
20231103,112300,456014985,3205,3205,3205,3205,50
|
|
20231103,112200,455854735,3205,3205,3205,3205,60
|
|
20231103,112100,455662435,3205,3205,3205,3205,0
|
|
20231103,112000,455662435,3205,3205,3205,3205,348
|
|
20231103,111900,454547095,3205,3205,3205,3205,188
|
|
20231103,111800,453944555,3205,3205,3205,3205,0
|
|
20231103,111700,453944555,3205,3205,3205,3205,150
|
|
20231103,111600,453463805,3205,3205,3205,3205,0
|
|
20231103,111500,453463805,3205,3205,3205,3205,1
|
|
20231103,111400,453460600,3205,3205,3205,3205,67
|
|
20231103,111300,453245865,3200,3200,3200,3200,348
|
|
20231103,111200,452132265,3200,3200,3200,3200,42
|
|
20231103,111100,451997865,3200,3200,3200,3200,30
|
|
20231103,111000,451901865,3200,3200,3200,3200,1422
|
|
20231103,110900,447351465,3200,3200,3200,3200,0
|
|
20231103,110800,447351465,3200,3200,3200,3200,0
|
|
20231103,110700,447351465,3200,3200,3200,3200,329
|
|
20231103,110600,446298665,3200,3200,3200,3200,160
|
|
20231103,110500,445786665,3205,3205,3205,3205,0
|
|
20231103,110400,445786665,3205,3205,3205,3205,0
|
|
20231103,110300,445786665,3205,3200,3205,3200,162
|
|
20231103,110200,445267935,3205,3205,3205,3205,0
|
|
20231103,110100,445267935,3205,3205,3205,3205,0
|
|
20231103,110000,445267935,3205,3205,3205,3205,291
|
|
20231103,105900,444335280,3205,3205,3205,3205,388
|
|
20231103,105800,443091740,3210,3210,3210,3210,623
|
|
20231103,105700,441091910,3205,3200,3205,3200,3486
|
|
20231103,105600,429936560,3200,3200,3200,3200,68
|
|
20231103,105500,429718960,3195,3190,3195,3190,474
|
|
20231103,105400,428204535,3195,3195,3195,3195,1
|
|
20231103,105300,428201340,3190,3190,3190,3190,160
|
|
20231103,105200,427690940,3190,3190,3190,3190,211
|
|
20231103,105100,427017850,3195,3195,3195,3195,175
|
|
20231103,105000,426458725,3195,3195,3195,3195,0
|
|
20231103,104900,426458725,3195,3200,3200,3195,781
|
|
20231103,104800,423959535,3195,3200,3200,3195,494
|
|
20231103,104700,422380215,3200,3200,3200,3200,90
|
|
20231103,104600,422092215,3205,3200,3205,3200,764
|
|
20231103,104500,419647110,3195,3190,3195,3190,383
|
|
20231103,104400,418423850,3195,3195,3195,3195,0
|
|
20231103,104300,418423850,3195,3195,3195,3195,15
|
|
20231103,104200,418375925,3195,3195,3195,3195,228
|
|
20231103,104100,417647465,3195,3195,3195,3195,83
|
|
20231103,104000,417382280,3195,3195,3195,3195,381
|
|
20231103,103900,416164985,3195,3195,3195,3195,9
|
|
20231103,103800,416136230,3200,3185,3200,3185,1786
|
|
20231103,103700,410436920,3185,3190,3190,3185,177
|
|
20231103,103600,409872680,3190,3180,3190,3180,2235
|
|
20231103,103500,402753280,3180,3180,3180,3180,427
|
|
20231103,103400,401395420,3180,3180,3180,3180,42
|
|
20231103,103300,401261860,3180,3180,3180,3180,246
|
|
20231103,103200,400479580,3185,3185,3185,3185,0
|
|
20231103,103100,400479580,3185,3185,3185,3185,205
|
|
20231103,103000,399826655,3185,3185,3185,3185,339
|
|
20231103,102900,398746940,3185,3185,3185,3185,0
|
|
20231103,102800,398746940,3185,3195,3195,3185,7283
|
|
20231103,102700,375484325,3195,3195,3195,3195,230
|
|
20231103,102600,374749475,3200,3200,3200,3200,3
|
|
20231103,102500,374739875,3195,3195,3195,3195,0
|
|
20231103,102400,374739875,3195,3200,3200,3195,122
|
|
20231103,102300,374349770,3200,3200,3200,3200,168
|
|
20231103,102200,373812170,3200,3200,3200,3200,0
|
|
20231103,102100,373812170,3200,3200,3200,3200,3082
|
|
20231103,102000,363949770,3205,3205,3205,3205,703
|
|
20231103,101900,361696655,3200,3195,3200,3195,2796
|
|
20231103,101800,352751455,3195,3195,3195,3195,500
|
|
20231103,101700,351153955,3195,3195,3195,3195,0
|
|
20231103,101600,351153955,3195,3200,3200,3195,55
|
|
20231103,101500,350977960,3205,3200,3205,3200,179
|
|
20231103,101400,350405115,3200,3200,3200,3200,57
|
|
20231103,101300,350222715,3195,3195,3195,3195,0
|
|
20231103,101200,350222715,3195,3200,3200,3195,279
|
|
20231103,101100,349330420,3200,3200,3200,3200,241
|
|
20231103,101000,348559220,3200,3200,3200,3200,189
|
|
20231103,100900,347954420,3200,3200,3205,3200,71
|
|
20231103,100800,347727210,3200,3200,3200,3200,310
|
|
20231103,100700,346735210,3200,3200,3200,3200,183
|
|
20231103,100600,346149610,3205,3205,3205,3205,300
|
|
20231103,100500,345188110,3205,3200,3205,3200,660
|
|
20231103,100400,343074530,3195,3195,3195,3195,398
|
|
20231103,100300,341802920,3195,3195,3195,3195,10
|
|
20231103,100200,341770970,3195,3195,3195,3195,3
|
|
20231103,100100,341761385,3185,3190,3190,3185,117
|
|
20231103,100000,341388295,3190,3190,3190,3185,1112
|
|
20231103,095900,337843130,3190,3190,3190,3190,253
|
|
20231103,095800,337036060,3190,3190,3190,3190,27
|
|
20231103,095700,336949930,3185,3185,3185,3185,91
|
|
20231103,095600,336660095,3185,3185,3185,3185,85
|
|
20231103,095500,336389370,3180,3180,3180,3180,828
|
|
20231103,095400,333756330,3175,3175,3175,3175,253
|
|
20231103,095300,332953055,3175,3175,3175,3175,438
|
|
20231103,095200,331562405,3175,3175,3175,3175,1
|
|
20231103,095100,331559230,3175,3180,3180,3175,924
|
|
20231103,095000,328622465,3180,3180,3180,3180,1248
|
|
20231103,094900,324653825,3180,3180,3180,3180,52
|
|
20231103,094800,324488465,3180,3185,3185,3180,530
|
|
20231103,094700,322800625,3190,3190,3190,3190,2827
|
|
20231103,094600,313782495,3190,3195,3195,3190,431
|
|
20231103,094500,312407340,3195,3195,3195,3195,263
|
|
20231103,094400,311567055,3195,3195,3195,3195,926
|
|
20231103,094300,308608485,3185,3195,3195,3185,212
|
|
20231103,094200,307932265,3195,3190,3195,3190,190
|
|
20231103,094100,307325360,3190,3190,3190,3190,320
|
|
20231103,094000,306304560,3190,3190,3190,3190,403
|
|
20231103,093900,305018990,3190,3190,3190,3190,46
|
|
20231103,093800,304872250,3190,3190,3190,3190,48
|
|
20231103,093700,304719130,3190,3190,3190,3190,474
|
|
20231103,093600,303207070,3190,3185,3190,3185,151
|
|
20231103,093500,302726100,3185,3180,3185,3180,301
|
|
20231103,093400,301767555,3180,3185,3185,3180,119
|
|
20231103,093300,301388805,3185,3175,3185,3175,757
|
|
20231103,093200,298981610,3175,3170,3175,3170,389
|
|
20231103,093100,297747995,3165,3165,3175,3160,1509
|
|
20231103,093000,292972045,3160,3165,3165,3155,3049
|
|
20231103,092900,283337800,3165,3175,3175,3165,734
|
|
20231103,092800,281010590,3175,3160,3175,3160,959
|
|
20231103,092700,277969125,3160,3165,3170,3160,3811
|
|
20231103,092600,265910585,3165,3175,3175,3165,4916
|
|
20231103,092500,250324835,3180,3180,3180,3180,286
|
|
20231103,092400,249415355,3180,3185,3185,3180,749
|
|
20231103,092300,247033075,3180,3185,3185,3180,1756
|
|
20231103,092200,241447825,3185,3195,3195,3180,2284
|
|
20231103,092100,234174420,3195,3200,3200,3190,2508
|
|
20231103,092000,226151360,3200,3180,3200,3180,5458
|
|
20231103,091900,208741055,3180,3190,3190,3175,5155
|
|
20231103,091800,192319595,3190,3195,3195,3190,1297
|
|
20231103,091700,188176690,3200,3200,3200,3195,2937
|
|
20231103,091600,178780280,3200,3200,3200,3200,324
|
|
20231103,091500,177743480,3200,3205,3205,3200,2825
|
|
20231103,091400,168702185,3205,3225,3225,3205,1122
|
|
20231103,091300,165097420,3225,3225,3225,3225,8
|
|
20231103,091200,165071620,3225,3220,3225,3215,1589
|
|
20231103,091100,159955685,3215,3205,3230,3205,1938
|
|
20231103,091000,153729310,3210,3200,3210,3200,551
|
|
20231103,090900,151964040,3205,3225,3225,3200,5372
|
|
20231103,090800,134740790,3225,3215,3225,3215,148
|
|
20231103,090700,134263500,3215,3210,3220,3210,3227
|
|
20231103,090600,123890280,3210,3215,3215,3210,714
|
|
20231103,090500,121596270,3210,3205,3215,3205,2978
|
|
20231103,090400,112034760,3225,3225,3225,3200,3412
|
|
20231103,090300,101068365,3220,3200,3220,3200,2617
|
|
20231103,090200,92658395,3200,3230,3230,3195,3858
|
|
20231103,090100,80271805,3230,3225,3250,3225,14897
|
|
20231103,090000,31996900,3225,3195,3235,3195,9889
|