665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,200100,2174459650,6800,6800,6800,6800,0
|
|
20231103,200000,2174459650,6800,6800,6800,6800,0
|
|
20231103,195900,2174459650,6800,6800,6800,6800,0
|
|
20231103,195800,2174459650,6800,6800,6800,6800,0
|
|
20231103,195700,2174459650,6800,6800,6800,6800,0
|
|
20231103,195600,2174459650,6800,6800,6800,6800,0
|
|
20231103,195500,2174459650,6800,6800,6800,6800,0
|
|
20231103,195400,2174459650,6800,6800,6800,6800,0
|
|
20231103,195300,2174459650,6800,6800,6800,6800,0
|
|
20231103,195200,2174459650,6800,6800,6800,6800,0
|
|
20231103,195100,2174459650,6800,6800,6800,6800,0
|
|
20231103,195000,2174459650,6800,6800,6800,6800,0
|
|
20231103,194900,2174459650,6800,6800,6800,6800,0
|
|
20231103,194800,2174459650,6800,6800,6800,6800,0
|
|
20231103,194700,2174459650,6800,6800,6800,6800,0
|
|
20231103,194600,2174459650,6800,6800,6800,6800,0
|
|
20231103,194500,2174459650,6800,6800,6800,6800,0
|
|
20231103,194400,2174459650,6800,6800,6800,6800,0
|
|
20231103,194300,2174459650,6800,6800,6800,6800,0
|
|
20231103,194200,2174459650,6800,6800,6800,6800,0
|
|
20231103,194100,2174459650,6800,6800,6800,6800,0
|
|
20231103,194000,2174459650,6800,6800,6800,6800,0
|
|
20231103,193900,2174459650,6800,6800,6800,6800,0
|
|
20231103,193800,2174459650,6800,6800,6800,6800,0
|
|
20231103,193700,2174459650,6800,6800,6800,6800,0
|
|
20231103,193600,2174459650,6800,6800,6800,6800,0
|
|
20231103,193500,2174459650,6800,6800,6800,6800,0
|
|
20231103,193400,2174459650,6800,6800,6800,6800,0
|
|
20231103,193300,2174459650,6800,6800,6800,6800,0
|
|
20231103,193200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,193100,2174459650,6800,6800,6800,6800,0
|
|
20231103,193000,2174459650,6800,6800,6800,6800,0
|
|
20231103,192900,2174459650,6800,6800,6800,6800,0
|
|
20231103,192800,2174459650,6800,6800,6800,6800,0
|
|
20231103,192700,2174459650,6800,6800,6800,6800,0
|
|
20231103,192600,2174459650,6800,6800,6800,6800,0
|
|
20231103,192500,2174459650,6800,6800,6800,6800,0
|
|
20231103,192400,2174459650,6800,6800,6800,6800,0
|
|
20231103,192300,2174459650,6800,6800,6800,6800,0
|
|
20231103,192200,2174459650,6800,6800,6800,6800,0
|
|
20231103,192100,2174459650,6800,6800,6800,6800,0
|
|
20231103,192000,2174459650,6800,6800,6800,6800,0
|
|
20231103,191900,2174459650,6800,6800,6800,6800,0
|
|
20231103,191800,2174459650,6800,6800,6800,6800,0
|
|
20231103,191700,2174459650,6800,6800,6800,6800,0
|
|
20231103,191600,2174459650,6800,6800,6800,6800,0
|
|
20231103,191500,2174459650,6800,6800,6800,6800,0
|
|
20231103,191400,2174459650,6800,6800,6800,6800,0
|
|
20231103,191300,2174459650,6800,6800,6800,6800,0
|
|
20231103,191200,2174459650,6800,6800,6800,6800,0
|
|
20231103,191100,2174459650,6800,6800,6800,6800,0
|
|
20231103,191000,2174459650,6800,6800,6800,6800,0
|
|
20231103,190900,2174459650,6800,6800,6800,6800,0
|
|
20231103,190800,2174459650,6800,6800,6800,6800,0
|
|
20231103,190700,2174459650,6800,6800,6800,6800,0
|
|
20231103,190600,2174459650,6800,6800,6800,6800,0
|
|
20231103,190500,2174459650,6800,6800,6800,6800,0
|
|
20231103,190400,2174459650,6800,6800,6800,6800,0
|
|
20231103,190300,2174459650,6800,6800,6800,6800,0
|
|
20231103,190200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,190100,2174459650,6800,6800,6800,6800,0
|
|
20231103,190000,2174459650,6800,6800,6800,6800,0
|
|
20231103,185900,2174459650,6800,6800,6800,6800,0
|
|
20231103,185800,2174459650,6800,6800,6800,6800,0
|
|
20231103,185700,2174459650,6800,6800,6800,6800,0
|
|
20231103,185600,2174459650,6800,6800,6800,6800,0
|
|
20231103,185500,2174459650,6800,6800,6800,6800,0
|
|
20231103,185400,2174459650,6800,6800,6800,6800,0
|
|
20231103,185300,2174459650,6800,6800,6800,6800,0
|
|
20231103,185200,2174459650,6800,6800,6800,6800,0
|
|
20231103,185100,2174459650,6800,6800,6800,6800,0
|
|
20231103,185000,2174459650,6800,6800,6800,6800,0
|
|
20231103,184900,2174459650,6800,6800,6800,6800,0
|
|
20231103,184800,2174459650,6800,6800,6800,6800,0
|
|
20231103,184700,2174459650,6800,6800,6800,6800,0
|
|
20231103,184600,2174459650,6800,6800,6800,6800,0
|
|
20231103,184500,2174459650,6800,6800,6800,6800,0
|
|
20231103,184400,2174459650,6800,6800,6800,6800,0
|
|
20231103,184300,2174459650,6800,6800,6800,6800,0
|
|
20231103,184200,2174459650,6800,6800,6800,6800,0
|
|
20231103,184100,2174459650,6800,6800,6800,6800,0
|
|
20231103,184000,2174459650,6800,6800,6800,6800,0
|
|
20231103,183900,2174459650,6800,6800,6800,6800,0
|
|
20231103,183800,2174459650,6800,6800,6800,6800,0
|
|
20231103,183700,2174459650,6800,6800,6800,6800,0
|
|
20231103,183600,2174459650,6800,6800,6800,6800,0
|
|
20231103,183500,2174459650,6800,6800,6800,6800,0
|
|
20231103,183400,2174459650,6800,6800,6800,6800,0
|
|
20231103,183300,2174459650,6800,6800,6800,6800,0
|
|
20231103,183200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,183100,2174459650,6800,6800,6800,6800,0
|
|
20231103,183000,2174459650,6800,6800,6800,6800,0
|
|
20231103,182900,2174459650,6800,6800,6800,6800,0
|
|
20231103,182800,2174459650,6800,6800,6800,6800,0
|
|
20231103,182700,2174459650,6800,6800,6800,6800,0
|
|
20231103,182600,2174459650,6800,6800,6800,6800,0
|
|
20231103,182500,2174459650,6800,6800,6800,6800,0
|
|
20231103,182400,2174459650,6800,6800,6800,6800,0
|
|
20231103,182300,2174459650,6800,6800,6800,6800,0
|
|
20231103,182200,2174459650,6800,6800,6800,6800,0
|
|
20231103,182100,2174459650,6800,6800,6800,6800,0
|
|
20231103,182000,2174459650,6800,6800,6800,6800,0
|
|
20231103,181900,2174459650,6800,6800,6800,6800,0
|
|
20231103,181800,2174459650,6800,6800,6800,6800,0
|
|
20231103,181700,2174459650,6800,6800,6800,6800,0
|
|
20231103,181600,2174459650,6800,6800,6800,6800,0
|
|
20231103,181500,2174459650,6800,6800,6800,6800,0
|
|
20231103,181400,2174459650,6800,6800,6800,6800,0
|
|
20231103,181300,2174459650,6800,6800,6800,6800,0
|
|
20231103,181200,2174459650,6800,6800,6800,6800,0
|
|
20231103,181100,2174459650,6800,6800,6800,6800,0
|
|
20231103,181000,2174459650,6800,6800,6800,6800,0
|
|
20231103,180900,2174459650,6800,6800,6800,6800,0
|
|
20231103,180800,2174459650,6800,6800,6800,6800,0
|
|
20231103,180700,2174459650,6800,6800,6800,6800,0
|
|
20231103,180600,2174459650,6800,6800,6800,6800,0
|
|
20231103,180500,2174459650,6800,6800,6800,6800,0
|
|
20231103,180400,2174459650,6800,6800,6800,6800,0
|
|
20231103,180300,2174459650,6800,6800,6800,6800,0
|
|
20231103,180200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,180100,2174459650,6800,6800,6800,6800,0
|
|
20231103,180000,2174459650,6800,6800,6800,6800,0
|
|
20231103,175900,2174459650,6800,6800,6800,6800,0
|
|
20231103,175800,2174459650,6800,6800,6800,6800,0
|
|
20231103,175700,2174459650,6800,6800,6800,6800,0
|
|
20231103,175600,2174459650,6800,6800,6800,6800,0
|
|
20231103,175500,2174459650,6800,6800,6800,6800,0
|
|
20231103,175400,2174459650,6800,6800,6800,6800,0
|
|
20231103,175300,2174459650,6800,6800,6800,6800,0
|
|
20231103,175200,2174459650,6800,6800,6800,6800,0
|
|
20231103,175100,2174459650,6800,6800,6800,6800,0
|
|
20231103,175000,2174459650,6800,6800,6800,6800,0
|
|
20231103,174900,2174459650,6800,6800,6800,6800,0
|
|
20231103,174800,2174459650,6800,6800,6800,6800,0
|
|
20231103,174700,2174459650,6800,6800,6800,6800,0
|
|
20231103,174600,2174459650,6800,6800,6800,6800,0
|
|
20231103,174500,2174459650,6800,6800,6800,6800,0
|
|
20231103,174400,2174459650,6800,6800,6800,6800,0
|
|
20231103,174300,2174459650,6800,6800,6800,6800,0
|
|
20231103,174200,2174459650,6800,6800,6800,6800,0
|
|
20231103,174100,2174459650,6800,6800,6800,6800,0
|
|
20231103,174000,2174459650,6800,6800,6800,6800,0
|
|
20231103,173900,2174459650,6800,6800,6800,6800,0
|
|
20231103,173800,2174459650,6800,6800,6800,6800,0
|
|
20231103,173700,2174459650,6800,6800,6800,6800,0
|
|
20231103,173600,2174459650,6800,6800,6800,6800,0
|
|
20231103,173500,2174459650,6800,6800,6800,6800,0
|
|
20231103,173400,2174459650,6800,6800,6800,6800,0
|
|
20231103,173300,2174459650,6800,6800,6800,6800,0
|
|
20231103,173200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,173100,2174459650,6800,6800,6800,6800,0
|
|
20231103,173000,2174459650,6800,6800,6800,6800,0
|
|
20231103,172900,2174459650,6800,6800,6800,6800,0
|
|
20231103,172800,2174459650,6800,6800,6800,6800,0
|
|
20231103,172700,2174459650,6800,6800,6800,6800,0
|
|
20231103,172600,2174459650,6800,6800,6800,6800,0
|
|
20231103,172500,2174459650,6800,6800,6800,6800,0
|
|
20231103,172400,2174459650,6800,6800,6800,6800,0
|
|
20231103,172300,2174459650,6800,6800,6800,6800,0
|
|
20231103,172200,2174459650,6800,6800,6800,6800,0
|
|
20231103,172100,2174459650,6800,6800,6800,6800,0
|
|
20231103,172000,2174459650,6800,6800,6800,6800,0
|
|
20231103,171900,2174459650,6800,6800,6800,6800,0
|
|
20231103,171800,2174459650,6800,6800,6800,6800,0
|
|
20231103,171700,2174459650,6800,6800,6800,6800,0
|
|
20231103,171600,2174459650,6800,6800,6800,6800,0
|
|
20231103,171500,2174459650,6800,6800,6800,6800,0
|
|
20231103,171400,2174459650,6800,6800,6800,6800,0
|
|
20231103,171300,2174459650,6800,6800,6800,6800,0
|
|
20231103,171200,2174459650,6800,6800,6800,6800,0
|
|
20231103,171100,2174459650,6800,6800,6800,6800,0
|
|
20231103,171000,2174459650,6800,6800,6800,6800,0
|
|
20231103,170900,2174459650,6800,6800,6800,6800,0
|
|
20231103,170800,2174459650,6800,6800,6800,6800,0
|
|
20231103,170700,2174459650,6800,6800,6800,6800,0
|
|
20231103,170600,2174459650,6800,6800,6800,6800,0
|
|
20231103,170500,2174459650,6800,6800,6800,6800,0
|
|
20231103,170400,2174459650,6800,6800,6800,6800,0
|
|
20231103,170300,2174459650,6800,6800,6800,6800,0
|
|
20231103,170200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,170100,2174459650,6800,6800,6800,6800,0
|
|
20231103,170000,2174459650,6800,6800,6800,6800,0
|
|
20231103,165900,2174459650,6800,6800,6800,6800,0
|
|
20231103,165800,2174459650,6800,6800,6800,6800,0
|
|
20231103,165700,2174459650,6800,6800,6800,6800,0
|
|
20231103,165600,2174459650,6800,6800,6800,6800,0
|
|
20231103,165500,2174459650,6800,6800,6800,6800,0
|
|
20231103,165400,2174459650,6800,6800,6800,6800,0
|
|
20231103,165300,2174459650,6800,6800,6800,6800,0
|
|
20231103,165200,2174459650,6800,6800,6800,6800,0
|
|
20231103,165100,2174459650,6800,6800,6800,6800,0
|
|
20231103,165000,2174459650,6800,6800,6800,6800,0
|
|
20231103,164900,2174459650,6800,6800,6800,6800,0
|
|
20231103,164800,2174459650,6800,6800,6800,6800,0
|
|
20231103,164700,2174459650,6800,6800,6800,6800,0
|
|
20231103,164600,2174459650,6800,6800,6800,6800,0
|
|
20231103,164500,2174459650,6800,6800,6800,6800,0
|
|
20231103,164400,2174459650,6800,6800,6800,6800,0
|
|
20231103,164300,2174459650,6800,6800,6800,6800,0
|
|
20231103,164200,2174459650,6800,6800,6800,6800,0
|
|
20231103,164100,2174459650,6800,6800,6800,6800,0
|
|
20231103,164000,2174459650,6800,6800,6800,6800,0
|
|
20231103,163900,2174459650,6800,6800,6800,6800,0
|
|
20231103,163800,2174459650,6800,6800,6800,6800,0
|
|
20231103,163700,2174459650,6800,6800,6800,6800,0
|
|
20231103,163600,2174459650,6800,6800,6800,6800,0
|
|
20231103,163500,2174459650,6800,6800,6800,6800,0
|
|
20231103,163400,2174459650,6800,6800,6800,6800,0
|
|
20231103,163300,2174459650,6800,6800,6800,6800,0
|
|
20231103,163200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,163100,2174459650,6800,6800,6800,6800,0
|
|
20231103,163000,2174459650,6800,6800,6800,6800,0
|
|
20231103,162900,2174459650,6800,6800,6800,6800,0
|
|
20231103,162800,2174459650,6800,6800,6800,6800,0
|
|
20231103,162700,2174459650,6800,6800,6800,6800,0
|
|
20231103,162600,2174459650,6800,6800,6800,6800,0
|
|
20231103,162500,2174459650,6800,6800,6800,6800,0
|
|
20231103,162400,2174459650,6800,6800,6800,6800,0
|
|
20231103,162300,2174459650,6800,6800,6800,6800,0
|
|
20231103,162200,2174459650,6800,6800,6800,6800,0
|
|
20231103,162100,2174459650,6800,6800,6800,6800,0
|
|
20231103,162000,2174459650,6800,6800,6800,6800,0
|
|
20231103,161900,2174459650,6800,6800,6800,6800,0
|
|
20231103,161800,2174459650,6800,6800,6800,6800,0
|
|
20231103,161700,2174459650,6800,6800,6800,6800,0
|
|
20231103,161600,2174459650,6800,6800,6800,6800,0
|
|
20231103,161500,2174459650,6800,6800,6800,6800,0
|
|
20231103,161400,2174459650,6800,6800,6800,6800,0
|
|
20231103,161300,2174459650,6800,6800,6800,6800,0
|
|
20231103,161200,2174459650,6800,6800,6800,6800,0
|
|
20231103,161100,2174459650,6800,6800,6800,6800,0
|
|
20231103,161000,2174459650,6800,6800,6800,6800,0
|
|
20231103,160900,2174459650,6800,6800,6800,6800,0
|
|
20231103,160800,2174459650,6800,6800,6800,6800,0
|
|
20231103,160700,2174459650,6800,6800,6800,6800,0
|
|
20231103,160600,2174459650,6800,6800,6800,6800,0
|
|
20231103,160500,2174459650,6800,6800,6800,6800,0
|
|
20231103,160400,2174459650,6800,6800,6800,6800,0
|
|
20231103,160300,2174459650,6800,6800,6800,6800,0
|
|
20231103,160200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,160100,2174459650,6800,6800,6800,6800,0
|
|
20231103,160000,2174459650,6800,6800,6800,6800,0
|
|
20231103,155900,2174459650,6800,6800,6800,6800,0
|
|
20231103,155800,2174459650,6800,6800,6800,6800,0
|
|
20231103,155700,2174459650,6800,6800,6800,6800,0
|
|
20231103,155600,2174459650,6800,6800,6800,6800,0
|
|
20231103,155500,2174459650,6800,6800,6800,6800,0
|
|
20231103,155400,2174459650,6800,6800,6800,6800,0
|
|
20231103,155300,2174459650,6800,6800,6800,6800,0
|
|
20231103,155200,2174459650,6800,6800,6800,6800,0
|
|
20231103,155100,2174459650,6800,6800,6800,6800,0
|
|
20231103,155000,2174459650,6800,6800,6800,6800,0
|
|
20231103,154900,2174459650,6800,6800,6800,6800,0
|
|
20231103,154800,2174459650,6800,6800,6800,6800,0
|
|
20231103,154700,2174459650,6800,6800,6800,6800,0
|
|
20231103,154600,2174459650,6800,6800,6800,6800,0
|
|
20231103,154500,2174459650,6800,6800,6800,6800,0
|
|
20231103,154400,2174459650,6800,6800,6800,6800,0
|
|
20231103,154300,2174459650,6800,6800,6800,6800,0
|
|
20231103,154200,2174459650,6800,6800,6800,6800,0
|
|
20231103,154100,2174459650,6800,6800,6800,6800,0
|
|
20231103,154000,2174459650,6800,6800,6800,6800,0
|
|
20231103,153900,2174459650,6800,6800,6800,6800,0
|
|
20231103,153800,2174459650,6800,6800,6800,6800,0
|
|
20231103,153700,2174459650,6800,6800,6800,6800,0
|
|
20231103,153600,2174459650,6800,6800,6800,6800,0
|
|
20231103,153500,2174459650,6800,6800,6800,6800,0
|
|
20231103,153400,2174459650,6800,6800,6800,6800,0
|
|
20231103,153300,2174459650,6800,6800,6800,6800,0
|
|
20231103,153200,2174459650,6800,6800,6800,6800,9219
|
|
20231103,153100,2174459650,6800,6800,6800,6800,0
|
|
20231103,153000,2174459650,6800,6800,6800,6800,9219
|
|
20231103,152900,2111770450,6790,6790,6790,6790,0
|
|
20231103,152800,2111770450,6790,6790,6790,6790,0
|
|
20231103,152700,2111770450,6790,6790,6790,6790,0
|
|
20231103,152600,2111770450,6790,6790,6790,6790,0
|
|
20231103,152500,2111770450,6790,6790,6790,6790,0
|
|
20231103,152400,2111770450,6790,6790,6790,6790,0
|
|
20231103,152300,2111770450,6790,6790,6790,6790,0
|
|
20231103,152200,2111770450,6790,6790,6790,6790,0
|
|
20231103,152100,2111770450,6790,6790,6790,6790,0
|
|
20231103,152000,2111770450,6790,6790,6790,6790,0
|
|
20231103,151900,2111770450,6790,6790,6790,6780,980
|
|
20231103,151800,2105118690,6790,6780,6790,6770,1651
|
|
20231103,151700,2093925100,6780,6780,6780,6780,100
|
|
20231103,151600,2093247100,6780,6770,6780,6760,1804
|
|
20231103,151500,2081028490,6770,6770,6770,6760,1030
|
|
20231103,151400,2074055690,6770,6770,6770,6770,251
|
|
20231103,151300,2072356420,6770,6770,6770,6770,202
|
|
20231103,151200,2070988880,6770,6760,6770,6760,493
|
|
20231103,151100,2067654460,6770,6770,6770,6770,234
|
|
20231103,151000,2066070280,6770,6770,6770,6770,110
|
|
20231103,150900,2065325580,6760,6760,6760,6760,1838
|
|
20231103,150800,2052900700,6750,6760,6760,6750,394
|
|
20231103,150700,2050238650,6760,6760,6770,6750,29
|
|
20231103,150600,2050042820,6750,6770,6770,6750,10171
|
|
20231103,150500,1981322950,6770,6770,6770,6770,168
|
|
20231103,150400,1980185590,6770,6770,6770,6760,157
|
|
20231103,150300,1979123570,6760,6770,6770,6760,1126
|
|
20231103,150200,1971511420,6770,6770,6770,6770,121
|
|
20231103,150100,1970692250,6770,6770,6770,6760,407
|
|
20231103,150000,1967939720,6770,6770,6770,6770,11
|
|
20231103,145900,1967865250,6760,6770,6770,6760,56
|
|
20231103,145800,1967486590,6770,6770,6770,6770,100
|
|
20231103,145700,1966809590,6770,6770,6780,6770,3323
|
|
20231103,145600,1944310760,6770,6770,6770,6770,109
|
|
20231103,145500,1943572830,6780,6780,6780,6780,60
|
|
20231103,145400,1943166030,6780,6760,6780,6760,1309
|
|
20231103,145300,1934302020,6760,6760,6760,6760,168
|
|
20231103,145200,1933166340,6760,6760,6760,6760,801
|
|
20231103,145100,1927751580,6760,6770,6770,6760,230
|
|
20231103,145000,1926195350,6770,6760,6770,6760,532
|
|
20231103,144900,1922595430,6770,6770,6770,6770,3
|
|
20231103,144800,1922575120,6770,6770,6780,6770,115
|
|
20231103,144700,1921796370,6770,6770,6770,6770,101
|
|
20231103,144600,1921112600,6780,6770,6780,6770,1078
|
|
20231103,144500,1913814530,6760,6760,6760,6760,100
|
|
20231103,144400,1913138530,6760,6770,6770,6760,133
|
|
20231103,144300,1912239130,6770,6770,6770,6770,239
|
|
20231103,144200,1910621100,6780,6760,6780,6760,587
|
|
20231103,144100,1906652940,6770,6760,6770,6760,119
|
|
20231103,144000,1905847450,6760,6760,6760,6760,3
|
|
20231103,143900,1905827170,6780,6760,6780,6750,5351
|
|
20231103,143800,1869702670,6760,6780,6780,6750,12586
|
|
20231103,143700,1784641160,6770,6770,6770,6760,10088
|
|
20231103,143600,1716445100,6760,6780,6780,6760,19814
|
|
20231103,143500,1582410880,6780,6790,6790,6780,1037
|
|
20231103,143400,1575379920,6780,6790,6790,6780,653
|
|
20231103,143300,1570951240,6800,6790,6800,6790,26
|
|
20231103,143200,1570774580,6790,6800,6800,6790,6059
|
|
20231103,143100,1529574250,6800,6800,6800,6800,96
|
|
20231103,143000,1528921450,6800,6790,6800,6790,114
|
|
20231103,142900,1528147250,6790,6790,6790,6790,5
|
|
20231103,142800,1528113300,6800,6800,6800,6800,439
|
|
20231103,142700,1525128100,6800,6800,6810,6800,331
|
|
20231103,142600,1522877290,6800,6800,6800,6800,300
|
|
20231103,142500,1520837290,6800,6810,6810,6800,2709
|
|
20231103,142400,1502390010,6810,6800,6810,6800,110
|
|
20231103,142300,1501641780,6810,6810,6810,6810,232
|
|
20231103,142200,1500061860,6800,6800,6800,6800,14
|
|
20231103,142100,1499966660,6810,6800,6810,6800,497
|
|
20231103,142000,1496582960,6800,6800,6800,6800,110
|
|
20231103,141900,1495834960,6800,6800,6800,6800,24
|
|
20231103,141800,1495671760,6800,6800,6800,6800,196
|
|
20231103,141700,1494338960,6800,6800,6810,6800,102
|
|
20231103,141600,1493645350,6810,6810,6810,6800,27
|
|
20231103,141500,1493461710,6800,6800,6800,6800,96
|
|
20231103,141400,1492808910,6810,6810,6810,6810,482
|
|
20231103,141300,1489526490,6810,6810,6810,6810,296
|
|
20231103,141200,1487510730,6810,6810,6810,6810,96
|
|
20231103,141100,1486856970,6810,6810,6810,6810,149
|
|
20231103,141000,1485842280,6820,6810,6820,6810,262
|
|
20231103,140900,1484056020,6810,6810,6810,6810,605
|
|
20231103,140800,1479935970,6810,6800,6810,6800,295
|
|
20231103,140700,1477929920,6800,6800,6820,6800,256
|
|
20231103,140600,1476186330,6800,6800,6800,6800,80
|
|
20231103,140500,1475642330,6800,6800,6800,6780,116
|
|
20231103,140400,1474854680,6780,6790,6800,6780,2162
|
|
20231103,140300,1460178390,6790,6790,6800,6780,611
|
|
20231103,140200,1456032310,6810,6790,6810,6790,125
|
|
20231103,140100,1455183540,6780,6800,6800,6780,3363
|
|
20231103,140000,1432378490,6810,6800,6810,6800,19
|
|
20231103,135900,1432249190,6800,6810,6810,6800,314
|
|
20231103,135800,1430111940,6800,6800,6800,6800,101
|
|
20231103,135700,1429425140,6800,6790,6800,6790,250
|
|
20231103,135600,1427726010,6790,6790,6790,6780,157
|
|
20231103,135500,1426660020,6780,6790,6790,6780,85
|
|
20231103,135400,1426083110,6790,6780,6790,6780,175
|
|
20231103,135300,1424895730,6780,6780,6780,6780,14
|
|
20231103,135200,1424800810,6780,6780,6780,6780,110
|
|
20231103,135100,1424055010,6780,6780,6780,6780,9
|
|
20231103,135000,1423993990,6810,6790,6810,6790,10
|
|
20231103,134900,1423926000,6780,6780,6800,6780,1136
|
|
20231103,134800,1416221430,6790,6790,6790,6780,297
|
|
20231103,134700,1414205760,6780,6790,6790,6780,24
|
|
20231103,134600,1414043030,6780,6780,6780,6780,100
|
|
20231103,134500,1413365030,6780,6780,6780,6780,173
|
|
20231103,134400,1412192090,6770,6780,6780,6770,36
|
|
20231103,134300,1411948250,6770,6780,6780,6770,29
|
|
20231103,134200,1411751880,6770,6780,6780,6770,98
|
|
20231103,134100,1411088320,6770,6770,6780,6770,99
|
|
20231103,134000,1410417350,6770,6780,6790,6770,154
|
|
20231103,133900,1409373330,6790,6780,6790,6780,506
|
|
20231103,133800,1405942640,6780,6780,6780,6780,174
|
|
20231103,133700,1404762920,6780,6790,6790,6780,3418
|
|
20231103,133600,1381588870,6780,6790,6790,6780,250
|
|
20231103,133500,1379893850,6780,6780,6800,6780,197
|
|
20231103,133400,1378557310,6790,6790,6790,6780,6521
|
|
20231103,133300,1334279870,6790,6800,6800,6790,1478
|
|
20231103,133200,1324230350,6800,6800,6800,6800,115
|
|
20231103,133100,1323448350,6800,6800,6800,6800,404
|
|
20231103,133000,1320701150,6800,6800,6810,6800,312
|
|
20231103,132900,1318579450,6800,6810,6810,6800,159
|
|
20231103,132800,1317497530,6810,6800,6810,6800,452
|
|
20231103,132700,1314421410,6810,6800,6810,6800,200
|
|
20231103,132600,1313060410,6800,6800,6800,6800,520
|
|
20231103,132500,1309524410,6800,6800,6800,6800,1280
|
|
20231103,132400,1300820410,6800,6800,6800,6800,27
|
|
20231103,132300,1300636810,6800,6800,6810,6800,987
|
|
20231103,132200,1293924210,6800,6800,6800,6800,4888
|
|
20231103,132100,1260685810,6800,6800,6800,6800,174
|
|
20231103,132000,1259502610,6810,6800,6810,6800,43
|
|
20231103,131900,1259210020,6800,6800,6800,6800,109
|
|
20231103,131800,1258468820,6800,6800,6810,6800,453
|
|
20231103,131700,1255384770,6800,6800,6800,6800,1214
|
|
20231103,131600,1247129570,6800,6800,6810,6800,120
|
|
20231103,131500,1246313370,6800,6810,6810,6800,94
|
|
20231103,131400,1245673240,6810,6810,6810,6810,278
|
|
20231103,131300,1243780060,6810,6800,6810,6800,1004
|
|
20231103,131200,1236949480,6800,6800,6800,6800,292
|
|
20231103,131100,1234963880,6800,6810,6810,6800,13681
|
|
20231103,131000,1141840710,6820,6820,6820,6820,631
|
|
20231103,130900,1137537290,6820,6820,6820,6820,91
|
|
20231103,130800,1136916670,6820,6820,6820,6820,286
|
|
20231103,130700,1134966150,6820,6820,6820,6820,163
|
|
20231103,130600,1133854490,6820,6830,6830,6820,112
|
|
20231103,130500,1133090400,6820,6810,6820,6810,682
|
|
20231103,130400,1128442170,6810,6820,6830,6810,505
|
|
20231103,130300,1124994530,6820,6820,6820,6810,669
|
|
20231103,130200,1120432840,6820,6820,6820,6820,101
|
|
20231103,130100,1119744020,6820,6820,6820,6820,14
|
|
20231103,130000,1119648540,6820,6820,6820,6820,95
|
|
20231103,125900,1119000640,6820,6820,6820,6820,110
|
|
20231103,125800,1118250440,6820,6820,6820,6820,15
|
|
20231103,125700,1118148140,6820,6820,6820,6820,659
|
|
20231103,125600,1113653760,6820,6810,6820,6810,586
|
|
20231103,125500,1109657380,6810,6810,6810,6810,111
|
|
20231103,125400,1108901470,6820,6820,6820,6820,0
|
|
20231103,125300,1108901470,6820,6810,6820,6810,201
|
|
20231103,125200,1107531660,6810,6810,6820,6810,1605
|
|
20231103,125100,1096587980,6820,6820,6820,6820,300
|
|
20231103,125000,1094541980,6820,6820,6820,6820,1346
|
|
20231103,124900,1085362260,6820,6830,6830,6820,90
|
|
20231103,124800,1084748420,6830,6830,6830,6830,23
|
|
20231103,124700,1084591330,6830,6830,6830,6830,96
|
|
20231103,124600,1083935650,6830,6820,6830,6820,115
|
|
20231103,124500,1083151070,6830,6820,6830,6820,186
|
|
20231103,124400,1081881550,6830,6830,6830,6820,309
|
|
20231103,124300,1079771170,6820,6820,6820,6820,130
|
|
20231103,124200,1078884570,6820,6820,6820,6820,116
|
|
20231103,124100,1078093450,6820,6820,6820,6820,0
|
|
20231103,124000,1078093450,6820,6830,6830,6820,342
|
|
20231103,123900,1075757730,6830,6830,6830,6830,195
|
|
20231103,123800,1074425880,6830,6830,6830,6830,20
|
|
20231103,123700,1074289280,6830,6830,6840,6830,240
|
|
20231103,123600,1072649880,6830,6830,6830,6830,110
|
|
20231103,123500,1071898580,6840,6830,6840,6830,59
|
|
20231103,123400,1071495110,6830,6830,6830,6830,101
|
|
20231103,123300,1070805280,6830,6830,6830,6830,100
|
|
20231103,123200,1070122280,6830,6830,6830,6830,96
|
|
20231103,123100,1069466600,6830,6830,6830,6830,23
|
|
20231103,123000,1069309510,6830,6840,6840,6830,258
|
|
20231103,122900,1067544930,6830,6830,6830,6830,146
|
|
20231103,122800,1066547750,6830,6820,6830,6820,423
|
|
20231103,122700,1063659090,6820,6820,6820,6820,110
|
|
20231103,122600,1062908890,6820,6820,6820,6820,87
|
|
20231103,122500,1062315550,6820,6820,6820,6820,14
|
|
20231103,122400,1062220070,6820,6820,6820,6820,247
|
|
20231103,122300,1060535530,6820,6820,6820,6820,96
|
|
20231103,122200,1059880810,6820,6820,6820,6820,14
|
|
20231103,122100,1059785330,6820,6830,6830,6820,124
|
|
20231103,122000,1058939270,6830,6820,6830,6820,110
|
|
20231103,121900,1058188930,6830,6830,6830,6830,167
|
|
20231103,121800,1057048320,6820,6830,6840,6820,73
|
|
20231103,121700,1056549770,6830,6820,6830,6820,990
|
|
20231103,121600,1049797480,6820,6830,6830,6820,6905
|
|
20231103,121500,1002703510,6830,6830,6830,6830,23
|
|
20231103,121400,1002546420,6830,6830,6830,6830,92
|
|
20231103,121300,1001918060,6830,6830,6830,6830,100
|
|
20231103,121200,1001235060,6830,6830,6830,6830,493
|
|
20231103,121100,997867870,6830,6830,6830,6830,96
|
|
20231103,121000,997212190,6830,6830,6830,6830,100
|
|
20231103,120900,996529190,6830,6830,6830,6830,101
|
|
20231103,120800,995839360,6830,6830,6830,6830,9
|
|
20231103,120700,995777890,6830,6840,6840,6830,201
|
|
20231103,120600,994404060,6830,6830,6830,6830,100
|
|
20231103,120500,993721060,6830,6830,6830,6830,0
|
|
20231103,120400,993721060,6830,6840,6840,6830,233
|
|
20231103,120300,992129440,6830,6840,6840,6830,113
|
|
20231103,120200,991356750,6840,6840,6840,6840,10
|
|
20231103,120100,991288350,6830,6830,6840,6830,450
|
|
20231103,120000,988211350,6830,6830,6830,6830,111
|
|
20231103,115900,987453220,6830,6830,6830,6830,9
|
|
20231103,115800,987391750,6830,6830,6830,6830,101
|
|
20231103,115700,986701920,6830,6830,6830,6830,1101
|
|
20231103,115600,979182090,6830,6830,6830,6830,112
|
|
20231103,115500,978417130,6830,6830,6830,6830,24
|
|
20231103,115400,978253210,6840,6830,6840,6830,110
|
|
20231103,115300,977501820,6830,6830,6840,6830,89
|
|
20231103,115200,976893940,6830,6830,6830,6830,25
|
|
20231103,115100,976723190,6830,6830,6830,6830,111
|
|
20231103,115000,975965060,6830,6830,6830,6830,87
|
|
20231103,114900,975370850,6830,6830,6840,6830,115
|
|
20231103,114800,974584400,6830,6830,6840,6830,126
|
|
20231103,114700,973723660,6830,6830,6830,6830,98
|
|
20231103,114600,973054320,6830,6830,6830,6830,386
|
|
20231103,114500,970417940,6830,6830,6840,6830,21
|
|
20231103,114400,970274480,6830,6830,6840,6830,352
|
|
20231103,114300,967870120,6840,6830,6840,6830,216
|
|
20231103,114200,966393840,6830,6830,6830,6830,14
|
|
20231103,114100,966298220,6830,6830,6830,6830,90
|
|
20231103,114000,965683520,6830,6830,6830,6830,113
|
|
20231103,113900,964911730,6840,6840,6840,6830,74
|
|
20231103,113800,964405800,6830,6830,6830,6830,189
|
|
20231103,113700,963114930,6830,6830,6830,6830,101
|
|
20231103,113600,962425100,6830,6830,6830,6830,14
|
|
20231103,113500,962329480,6840,6830,6840,6830,509
|
|
20231103,113400,958848010,6830,6840,6840,6830,157
|
|
20231103,113300,957775130,6830,6840,6840,6830,19
|
|
20231103,113200,957645310,6840,6840,6840,6840,9
|
|
20231103,113100,957583750,6840,6840,6840,6840,882
|
|
20231103,113000,951550870,6840,6840,6840,6840,110
|
|
20231103,112900,950798470,6840,6840,6840,6840,0
|
|
20231103,112800,950798470,6840,6840,6840,6840,110
|
|
20231103,112700,950046070,6840,6840,6840,6840,109
|
|
20231103,112600,949300510,6850,6850,6850,6850,17
|
|
20231103,112500,949184060,6840,6840,6840,6840,201
|
|
20231103,112400,947809220,6840,6840,6840,6840,134
|
|
20231103,112300,946892660,6840,6840,6840,6840,9
|
|
20231103,112200,946831100,6840,6840,6850,6840,184
|
|
20231103,112100,945571750,6850,6840,6850,6840,254
|
|
20231103,112000,943834380,6840,6830,6840,6830,543
|
|
20231103,111900,940121220,6840,6830,6840,6830,176
|
|
20231103,111800,938919110,6830,6840,6840,6830,444
|
|
20231103,111700,935883510,6850,6840,6850,6840,304
|
|
20231103,111600,933803800,6830,6830,6830,6830,23
|
|
20231103,111500,933646710,6830,6830,6830,6830,123
|
|
20231103,111400,932806620,6830,6830,6830,6830,86
|
|
20231103,111300,932219240,6830,6830,6830,6830,0
|
|
20231103,111200,932219240,6830,6830,6840,6830,596
|
|
20231103,111100,928143560,6830,6830,6830,6830,95
|
|
20231103,111000,927494710,6840,6830,6840,6830,98
|
|
20231103,110900,926825260,6840,6840,6840,6840,202
|
|
20231103,110800,925443580,6830,6830,6830,6830,96
|
|
20231103,110700,924787900,6830,6830,6830,6830,95
|
|
20231103,110600,924139050,6840,6840,6840,6840,500
|
|
20231103,110500,920719050,6830,6830,6830,6830,87
|
|
20231103,110400,920124840,6830,6830,6830,6830,96
|
|
20231103,110300,919469160,6840,6830,6840,6830,155
|
|
20231103,110200,918409050,6830,6840,6840,6830,116
|
|
20231103,110100,917616470,6840,6830,6840,6820,284
|
|
20231103,110000,915676680,6830,6820,6830,6820,609
|
|
20231103,105900,911517300,6830,6830,6830,6830,36
|
|
20231103,105800,911271420,6840,6830,6840,6820,543
|
|
20231103,105700,907564010,6830,6820,6830,6820,89
|
|
20231103,105600,906957020,6820,6820,6820,6820,9
|
|
20231103,105500,906895640,6820,6820,6820,6820,86
|
|
20231103,105400,906309120,6830,6820,6830,6820,89
|
|
20231103,105300,905702120,6830,6830,6830,6830,55
|
|
20231103,105200,905326470,6820,6820,6820,6820,87
|
|
20231103,105100,904733130,6820,6820,6820,6820,156
|
|
20231103,105000,903669210,6820,6830,6840,6820,534
|
|
20231103,104900,900023960,6830,6830,6840,6830,712
|
|
20231103,104800,895158260,6830,6830,6840,6830,706
|
|
20231103,104700,890334280,6840,6840,6840,6840,1
|
|
20231103,104600,890327440,6830,6830,6830,6830,86
|
|
20231103,104500,889740060,6850,6850,6850,6850,0
|
|
20231103,104400,889740060,6850,6840,6850,6840,856
|
|
20231103,104300,883885010,6840,6840,6840,6840,21
|
|
20231103,104200,883741370,6840,6840,6840,6830,134
|
|
20231103,104100,882825680,6840,6830,6840,6830,103
|
|
20231103,104000,882122030,6840,6840,6840,6830,72
|
|
20231103,103900,881630250,6830,6830,6840,6830,151
|
|
20231103,103800,880598770,6840,6840,6840,6840,36
|
|
20231103,103700,880352530,6840,6840,6840,6840,167
|
|
20231103,103600,879210250,6830,6830,6830,6830,87
|
|
20231103,103500,878616040,6840,6840,6840,6840,40
|
|
20231103,103400,878342440,6840,6840,6840,6840,66
|
|
20231103,103300,877891000,6840,6840,6840,6840,0
|
|
20231103,103200,877891000,6840,6830,6850,6830,289
|
|
20231103,103100,875914090,6860,6860,6860,6860,10
|
|
20231103,103000,875845490,6870,6820,6870,6820,2062
|
|
20231103,102900,861736240,6840,6840,6840,6840,0
|
|
20231103,102800,861736240,6840,6830,6840,6830,824
|
|
20231103,102700,856107580,6840,6840,6840,6840,0
|
|
20231103,102600,856107580,6840,6830,6840,6830,89
|
|
20231103,102500,855499700,6840,6840,6840,6830,109
|
|
20231103,102400,854755010,6830,6840,6840,6830,586
|
|
20231103,102300,850747630,6840,6840,6840,6840,100
|
|
20231103,102200,850063630,6840,6830,6860,6830,976
|
|
20231103,102100,843376800,6830,6830,6830,6830,87
|
|
20231103,102000,842782590,6820,6820,6820,6820,200
|
|
20231103,101900,841418590,6820,6820,6840,6820,207
|
|
20231103,101800,840006790,6840,6820,6840,6820,116
|
|
20231103,101700,839215650,6850,6850,6850,6850,1
|
|
20231103,101600,839208800,6820,6840,6850,6820,371
|
|
20231103,101500,836670630,6840,6830,6840,6820,559
|
|
20231103,101400,832849470,6830,6830,6830,6830,201
|
|
20231103,101300,831476640,6820,6810,6820,6810,622
|
|
20231103,101200,827236970,6810,6820,6820,6810,186
|
|
20231103,101100,825969310,6810,6820,6820,6810,10
|
|
20231103,101000,825901150,6820,6820,6820,6820,68
|
|
20231103,100900,825437390,6820,6820,6820,6820,479
|
|
20231103,100800,822170610,6820,6810,6820,6810,771
|
|
20231103,100700,816917600,6810,6820,6820,6810,424
|
|
20231103,100600,814029750,6820,6820,6830,6820,706
|
|
20231103,100500,809214820,6810,6820,6820,6810,87
|
|
20231103,100400,808622340,6820,6800,6820,6800,1402
|
|
20231103,100300,799073630,6800,6800,6800,6790,98
|
|
20231103,100200,798408190,6800,6790,6800,6780,870
|
|
20231103,100100,792501590,6800,6780,6800,6780,996
|
|
20231103,100000,785740690,6780,6780,6780,6780,676
|
|
20231103,095900,781157410,6780,6780,6780,6780,89
|
|
20231103,095800,780553990,6780,6770,6780,6770,608
|
|
20231103,095700,776432620,6770,6770,6770,6770,72
|
|
20231103,095600,775945180,6770,6770,6770,6770,86
|
|
20231103,095500,775362960,6770,6770,6770,6770,2870
|
|
20231103,095400,755933060,6770,6770,6770,6770,396
|
|
20231103,095300,753252140,6770,6770,6770,6760,244
|
|
20231103,095200,751601130,6760,6760,6770,6760,529
|
|
20231103,095100,748024920,6760,6760,6760,6760,208
|
|
20231103,095000,746618840,6750,6760,6760,6750,2704
|
|
20231103,094900,728340690,6770,6770,6770,6760,191
|
|
20231103,094800,727049450,6770,6770,6770,6770,0
|
|
20231103,094700,727049450,6770,6760,6770,6760,88
|
|
20231103,094600,726454560,6770,6770,6770,6760,304
|
|
20231103,094500,724397410,6760,6760,6770,6760,1478
|
|
20231103,094400,714406090,6760,6770,6770,6750,1575
|
|
20231103,094300,703766150,6770,6770,6780,6770,2005
|
|
20231103,094200,690172310,6760,6770,6770,6760,1845
|
|
20231103,094100,677690000,6760,6770,6770,6750,3647
|
|
20231103,094000,653040070,6770,6790,6790,6760,2107
|
|
20231103,093900,638776700,6790,6770,6790,6760,1187
|
|
20231103,093800,630739220,6770,6780,6780,6760,782
|
|
20231103,093700,625447000,6780,6780,6780,6770,1887
|
|
20231103,093600,612659150,6780,6800,6800,6780,1444
|
|
20231103,093500,602848870,6800,6780,6800,6780,230
|
|
20231103,093400,601287990,6780,6780,6780,6780,150
|
|
20231103,093300,600270990,6790,6780,6790,6780,710
|
|
20231103,093200,595457170,6780,6780,6780,6770,3376
|
|
20231103,093100,572590770,6790,6770,6790,6770,170
|
|
20231103,093000,571437030,6770,6800,6800,6770,3156
|
|
20231103,092900,550055430,6800,6790,6800,6790,1145
|
|
20231103,092800,542280870,6790,6800,6800,6790,264
|
|
20231103,092700,540487800,6790,6780,6800,6780,727
|
|
20231103,092600,535558000,6800,6780,6800,6770,2711
|
|
20231103,092500,517182280,6790,6800,6800,6770,15896
|
|
20231103,092400,409255430,6800,6820,6820,6800,10845
|
|
20231103,092300,335500590,6810,6830,6830,6810,533
|
|
20231103,092200,331865540,6820,6810,6820,6810,630
|
|
20231103,092100,327575230,6810,6820,6820,6810,1186
|
|
20231103,092000,319498540,6810,6810,6820,6810,577
|
|
20231103,091900,315569160,6810,6800,6810,6800,2278
|
|
20231103,091800,300077860,6800,6820,6820,6800,8463
|
|
20231103,091700,242445890,6820,6840,6840,6820,2250
|
|
20231103,091600,227100630,6840,6820,6840,6820,137
|
|
20231103,091500,226165320,6830,6830,6830,6830,344
|
|
20231103,091400,223815800,6830,6830,6830,6820,291
|
|
20231103,091300,221828280,6830,6830,6830,6830,405
|
|
20231103,091200,219062130,6830,6840,6850,6830,245
|
|
20231103,091100,217385780,6840,6850,6860,6840,160
|
|
20231103,091000,216290590,6850,6840,6850,6820,832
|
|
20231103,090900,210609170,6870,6840,6870,6840,39
|
|
20231103,090800,210342320,6850,6860,6880,6850,591
|
|
20231103,090700,206293460,6840,6840,6850,6840,2188
|
|
20231103,090600,191326090,6840,6840,6840,6820,1371
|
|
20231103,090500,181965910,6840,6830,6840,6810,5354
|
|
20231103,090400,145452970,6830,6840,6840,6820,2883
|
|
20231103,090300,125763350,6840,6870,6900,6840,3073
|
|
20231103,090200,104689660,6900,6870,6900,6860,2874
|
|
20231103,090100,84930750,6870,6870,6870,6860,1285
|
|
20231103,090000,76102820,6870,6900,6910,6870,11039
|