667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,200300,3420902430,6900,6900,6900,6900,0
|
|
20231102,200200,3420902430,6900,6900,6900,6900,0
|
|
20231102,200100,3420902430,6900,6900,6900,6900,0
|
|
20231102,200000,3420902430,6900,6900,6900,6900,0
|
|
20231102,195900,3420902430,6900,6900,6900,6900,0
|
|
20231102,195800,3420902430,6900,6900,6900,6900,0
|
|
20231102,195700,3420902430,6900,6900,6900,6900,0
|
|
20231102,195600,3420902430,6900,6900,6900,6900,0
|
|
20231102,195500,3420902430,6900,6900,6900,6900,0
|
|
20231102,195400,3420902430,6900,6900,6900,6900,0
|
|
20231102,195300,3420902430,6900,6900,6900,6900,0
|
|
20231102,195200,3420902430,6900,6900,6900,6900,0
|
|
20231102,195100,3420902430,6900,6900,6900,6900,0
|
|
20231102,195000,3420902430,6900,6900,6900,6900,0
|
|
20231102,194900,3420902430,6900,6900,6900,6900,0
|
|
20231102,194800,3420902430,6900,6900,6900,6900,0
|
|
20231102,194700,3420902430,6900,6900,6900,6900,0
|
|
20231102,194600,3420902430,6900,6900,6900,6900,0
|
|
20231102,194500,3420902430,6900,6900,6900,6900,0
|
|
20231102,194400,3420902430,6900,6900,6900,6900,0
|
|
20231102,194300,3420902430,6900,6900,6900,6900,0
|
|
20231102,194200,3420902430,6900,6900,6900,6900,0
|
|
20231102,194100,3420902430,6900,6900,6900,6900,0
|
|
20231102,194000,3420902430,6900,6900,6900,6900,0
|
|
20231102,193900,3420902430,6900,6900,6900,6900,0
|
|
20231102,193800,3420902430,6900,6900,6900,6900,0
|
|
20231102,193700,3420902430,6900,6900,6900,6900,0
|
|
20231102,193600,3420902430,6900,6900,6900,6900,0
|
|
20231102,193500,3420902430,6900,6900,6900,6900,0
|
|
20231102,193400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,193300,3420902430,6900,6900,6900,6900,0
|
|
20231102,193200,3420902430,6900,6900,6900,6900,0
|
|
20231102,193100,3420902430,6900,6900,6900,6900,0
|
|
20231102,193000,3420902430,6900,6900,6900,6900,0
|
|
20231102,192900,3420902430,6900,6900,6900,6900,0
|
|
20231102,192800,3420902430,6900,6900,6900,6900,0
|
|
20231102,192700,3420902430,6900,6900,6900,6900,0
|
|
20231102,192600,3420902430,6900,6900,6900,6900,0
|
|
20231102,192500,3420902430,6900,6900,6900,6900,0
|
|
20231102,192400,3420902430,6900,6900,6900,6900,0
|
|
20231102,192300,3420902430,6900,6900,6900,6900,0
|
|
20231102,192200,3420902430,6900,6900,6900,6900,0
|
|
20231102,192100,3420902430,6900,6900,6900,6900,0
|
|
20231102,192000,3420902430,6900,6900,6900,6900,0
|
|
20231102,191900,3420902430,6900,6900,6900,6900,0
|
|
20231102,191800,3420902430,6900,6900,6900,6900,0
|
|
20231102,191700,3420902430,6900,6900,6900,6900,0
|
|
20231102,191600,3420902430,6900,6900,6900,6900,0
|
|
20231102,191500,3420902430,6900,6900,6900,6900,0
|
|
20231102,191400,3420902430,6900,6900,6900,6900,0
|
|
20231102,191300,3420902430,6900,6900,6900,6900,0
|
|
20231102,191200,3420902430,6900,6900,6900,6900,0
|
|
20231102,191100,3420902430,6900,6900,6900,6900,0
|
|
20231102,191000,3420902430,6900,6900,6900,6900,0
|
|
20231102,190900,3420902430,6900,6900,6900,6900,0
|
|
20231102,190800,3420902430,6900,6900,6900,6900,0
|
|
20231102,190700,3420902430,6900,6900,6900,6900,0
|
|
20231102,190600,3420902430,6900,6900,6900,6900,0
|
|
20231102,190500,3420902430,6900,6900,6900,6900,0
|
|
20231102,190400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,190300,3420902430,6900,6900,6900,6900,0
|
|
20231102,190200,3420902430,6900,6900,6900,6900,0
|
|
20231102,190100,3420902430,6900,6900,6900,6900,0
|
|
20231102,190000,3420902430,6900,6900,6900,6900,0
|
|
20231102,185900,3420902430,6900,6900,6900,6900,0
|
|
20231102,185800,3420902430,6900,6900,6900,6900,0
|
|
20231102,185700,3420902430,6900,6900,6900,6900,0
|
|
20231102,185600,3420902430,6900,6900,6900,6900,0
|
|
20231102,185500,3420902430,6900,6900,6900,6900,0
|
|
20231102,185400,3420902430,6900,6900,6900,6900,0
|
|
20231102,185300,3420902430,6900,6900,6900,6900,0
|
|
20231102,185200,3420902430,6900,6900,6900,6900,0
|
|
20231102,185100,3420902430,6900,6900,6900,6900,0
|
|
20231102,185000,3420902430,6900,6900,6900,6900,0
|
|
20231102,184900,3420902430,6900,6900,6900,6900,0
|
|
20231102,184800,3420902430,6900,6900,6900,6900,0
|
|
20231102,184700,3420902430,6900,6900,6900,6900,0
|
|
20231102,184600,3420902430,6900,6900,6900,6900,0
|
|
20231102,184500,3420902430,6900,6900,6900,6900,0
|
|
20231102,184400,3420902430,6900,6900,6900,6900,0
|
|
20231102,184300,3420902430,6900,6900,6900,6900,0
|
|
20231102,184200,3420902430,6900,6900,6900,6900,0
|
|
20231102,184100,3420902430,6900,6900,6900,6900,0
|
|
20231102,184000,3420902430,6900,6900,6900,6900,0
|
|
20231102,183900,3420902430,6900,6900,6900,6900,0
|
|
20231102,183800,3420902430,6900,6900,6900,6900,0
|
|
20231102,183700,3420902430,6900,6900,6900,6900,0
|
|
20231102,183600,3420902430,6900,6900,6900,6900,0
|
|
20231102,183500,3420902430,6900,6900,6900,6900,0
|
|
20231102,183400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,183300,3420902430,6900,6900,6900,6900,0
|
|
20231102,183200,3420902430,6900,6900,6900,6900,0
|
|
20231102,183100,3420902430,6900,6900,6900,6900,0
|
|
20231102,183000,3420902430,6900,6900,6900,6900,0
|
|
20231102,182900,3420902430,6900,6900,6900,6900,0
|
|
20231102,182800,3420902430,6900,6900,6900,6900,0
|
|
20231102,182700,3420902430,6900,6900,6900,6900,0
|
|
20231102,182600,3420902430,6900,6900,6900,6900,0
|
|
20231102,182500,3420902430,6900,6900,6900,6900,0
|
|
20231102,182400,3420902430,6900,6900,6900,6900,0
|
|
20231102,182300,3420902430,6900,6900,6900,6900,0
|
|
20231102,182200,3420902430,6900,6900,6900,6900,0
|
|
20231102,182100,3420902430,6900,6900,6900,6900,0
|
|
20231102,182000,3420902430,6900,6900,6900,6900,0
|
|
20231102,181900,3420902430,6900,6900,6900,6900,0
|
|
20231102,181800,3420902430,6900,6900,6900,6900,0
|
|
20231102,181700,3420902430,6900,6900,6900,6900,0
|
|
20231102,181600,3420902430,6900,6900,6900,6900,0
|
|
20231102,181500,3420902430,6900,6900,6900,6900,0
|
|
20231102,181400,3420902430,6900,6900,6900,6900,0
|
|
20231102,181300,3420902430,6900,6900,6900,6900,0
|
|
20231102,181200,3420902430,6900,6900,6900,6900,0
|
|
20231102,181100,3420902430,6900,6900,6900,6900,0
|
|
20231102,181000,3420902430,6900,6900,6900,6900,0
|
|
20231102,180900,3420902430,6900,6900,6900,6900,0
|
|
20231102,180800,3420902430,6900,6900,6900,6900,0
|
|
20231102,180700,3420902430,6900,6900,6900,6900,0
|
|
20231102,180600,3420902430,6900,6900,6900,6900,0
|
|
20231102,180500,3420902430,6900,6900,6900,6900,0
|
|
20231102,180400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,180300,3420902430,6900,6900,6900,6900,0
|
|
20231102,180200,3420902430,6900,6900,6900,6900,0
|
|
20231102,180100,3420902430,6900,6900,6900,6900,0
|
|
20231102,180000,3420902430,6900,6900,6900,6900,0
|
|
20231102,175900,3420902430,6900,6900,6900,6900,0
|
|
20231102,175800,3420902430,6900,6900,6900,6900,0
|
|
20231102,175700,3420902430,6900,6900,6900,6900,0
|
|
20231102,175600,3420902430,6900,6900,6900,6900,0
|
|
20231102,175500,3420902430,6900,6900,6900,6900,0
|
|
20231102,175400,3420902430,6900,6900,6900,6900,0
|
|
20231102,175300,3420902430,6900,6900,6900,6900,0
|
|
20231102,175200,3420902430,6900,6900,6900,6900,0
|
|
20231102,175100,3420902430,6900,6900,6900,6900,0
|
|
20231102,175000,3420902430,6900,6900,6900,6900,0
|
|
20231102,174900,3420902430,6900,6900,6900,6900,0
|
|
20231102,174800,3420902430,6900,6900,6900,6900,0
|
|
20231102,174700,3420902430,6900,6900,6900,6900,0
|
|
20231102,174600,3420902430,6900,6900,6900,6900,0
|
|
20231102,174500,3420902430,6900,6900,6900,6900,0
|
|
20231102,174400,3420902430,6900,6900,6900,6900,0
|
|
20231102,174300,3420902430,6900,6900,6900,6900,0
|
|
20231102,174200,3420902430,6900,6900,6900,6900,0
|
|
20231102,174100,3420902430,6900,6900,6900,6900,0
|
|
20231102,174000,3420902430,6900,6900,6900,6900,0
|
|
20231102,173900,3420902430,6900,6900,6900,6900,0
|
|
20231102,173800,3420902430,6900,6900,6900,6900,0
|
|
20231102,173700,3420902430,6900,6900,6900,6900,0
|
|
20231102,173600,3420902430,6900,6900,6900,6900,0
|
|
20231102,173500,3420902430,6900,6900,6900,6900,0
|
|
20231102,173400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,173300,3420902430,6900,6900,6900,6900,0
|
|
20231102,173200,3420902430,6900,6900,6900,6900,0
|
|
20231102,173100,3420902430,6900,6900,6900,6900,0
|
|
20231102,173000,3420902430,6900,6900,6900,6900,0
|
|
20231102,172900,3420902430,6900,6900,6900,6900,0
|
|
20231102,172800,3420902430,6900,6900,6900,6900,0
|
|
20231102,172700,3420902430,6900,6900,6900,6900,0
|
|
20231102,172600,3420902430,6900,6900,6900,6900,0
|
|
20231102,172500,3420902430,6900,6900,6900,6900,0
|
|
20231102,172400,3420902430,6900,6900,6900,6900,0
|
|
20231102,172300,3420902430,6900,6900,6900,6900,0
|
|
20231102,172200,3420902430,6900,6900,6900,6900,0
|
|
20231102,172100,3420902430,6900,6900,6900,6900,0
|
|
20231102,172000,3420902430,6900,6900,6900,6900,0
|
|
20231102,171900,3420902430,6900,6900,6900,6900,0
|
|
20231102,171800,3420902430,6900,6900,6900,6900,0
|
|
20231102,171700,3420902430,6900,6900,6900,6900,0
|
|
20231102,171600,3420902430,6900,6900,6900,6900,0
|
|
20231102,171500,3420902430,6900,6900,6900,6900,0
|
|
20231102,171400,3420902430,6900,6900,6900,6900,0
|
|
20231102,171300,3420902430,6900,6900,6900,6900,0
|
|
20231102,171200,3420902430,6900,6900,6900,6900,0
|
|
20231102,171100,3420902430,6900,6900,6900,6900,0
|
|
20231102,171000,3420902430,6900,6900,6900,6900,0
|
|
20231102,170900,3420902430,6900,6900,6900,6900,0
|
|
20231102,170800,3420902430,6900,6900,6900,6900,0
|
|
20231102,170700,3420902430,6900,6900,6900,6900,0
|
|
20231102,170600,3420902430,6900,6900,6900,6900,0
|
|
20231102,170500,3420902430,6900,6900,6900,6900,0
|
|
20231102,170400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,170300,3420902430,6900,6900,6900,6900,0
|
|
20231102,170200,3420902430,6900,6900,6900,6900,0
|
|
20231102,170100,3420902430,6900,6900,6900,6900,0
|
|
20231102,170000,3420902430,6900,6900,6900,6900,0
|
|
20231102,165900,3420902430,6900,6900,6900,6900,0
|
|
20231102,165800,3420902430,6900,6900,6900,6900,0
|
|
20231102,165700,3420902430,6900,6900,6900,6900,0
|
|
20231102,165600,3420902430,6900,6900,6900,6900,0
|
|
20231102,165500,3420902430,6900,6900,6900,6900,0
|
|
20231102,165400,3420902430,6900,6900,6900,6900,0
|
|
20231102,165300,3420902430,6900,6900,6900,6900,0
|
|
20231102,165200,3420902430,6900,6900,6900,6900,0
|
|
20231102,165100,3420902430,6900,6900,6900,6900,0
|
|
20231102,165000,3420902430,6900,6900,6900,6900,0
|
|
20231102,164900,3420902430,6900,6900,6900,6900,0
|
|
20231102,164800,3420902430,6900,6900,6900,6900,0
|
|
20231102,164700,3420902430,6900,6900,6900,6900,0
|
|
20231102,164600,3420902430,6900,6900,6900,6900,0
|
|
20231102,164500,3420902430,6900,6900,6900,6900,0
|
|
20231102,164400,3420902430,6900,6900,6900,6900,0
|
|
20231102,164300,3420902430,6900,6900,6900,6900,0
|
|
20231102,164200,3420902430,6900,6900,6900,6900,0
|
|
20231102,164100,3420902430,6900,6900,6900,6900,0
|
|
20231102,164000,3420902430,6900,6900,6900,6900,0
|
|
20231102,163900,3420902430,6900,6900,6900,6900,0
|
|
20231102,163800,3420902430,6900,6900,6900,6900,0
|
|
20231102,163700,3420902430,6900,6900,6900,6900,0
|
|
20231102,163600,3420902430,6900,6900,6900,6900,0
|
|
20231102,163500,3420902430,6900,6900,6900,6900,0
|
|
20231102,163400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,163300,3420902430,6900,6900,6900,6900,0
|
|
20231102,163200,3420902430,6900,6900,6900,6900,0
|
|
20231102,163100,3420902430,6900,6900,6900,6900,0
|
|
20231102,163000,3420902430,6900,6900,6900,6900,0
|
|
20231102,162900,3420902430,6900,6900,6900,6900,0
|
|
20231102,162800,3420902430,6900,6900,6900,6900,0
|
|
20231102,162700,3420902430,6900,6900,6900,6900,0
|
|
20231102,162600,3420902430,6900,6900,6900,6900,0
|
|
20231102,162500,3420902430,6900,6900,6900,6900,0
|
|
20231102,162400,3420902430,6900,6900,6900,6900,0
|
|
20231102,162300,3420902430,6900,6900,6900,6900,0
|
|
20231102,162200,3420902430,6900,6900,6900,6900,0
|
|
20231102,162100,3420902430,6900,6900,6900,6900,0
|
|
20231102,162000,3420902430,6900,6900,6900,6900,0
|
|
20231102,161900,3420902430,6900,6900,6900,6900,0
|
|
20231102,161800,3420902430,6900,6900,6900,6900,0
|
|
20231102,161700,3420902430,6900,6900,6900,6900,0
|
|
20231102,161600,3420902430,6900,6900,6900,6900,0
|
|
20231102,161500,3420902430,6900,6900,6900,6900,0
|
|
20231102,161400,3420902430,6900,6900,6900,6900,0
|
|
20231102,161300,3420902430,6900,6900,6900,6900,0
|
|
20231102,161200,3420902430,6900,6900,6900,6900,0
|
|
20231102,161100,3420902430,6900,6900,6900,6900,0
|
|
20231102,161000,3420902430,6900,6900,6900,6900,0
|
|
20231102,160900,3420902430,6900,6900,6900,6900,0
|
|
20231102,160800,3420902430,6900,6900,6900,6900,0
|
|
20231102,160700,3420902430,6900,6900,6900,6900,0
|
|
20231102,160600,3420902430,6900,6900,6900,6900,0
|
|
20231102,160500,3420902430,6900,6900,6900,6900,0
|
|
20231102,160400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,160300,3420902430,6900,6900,6900,6900,0
|
|
20231102,160200,3420902430,6900,6900,6900,6900,0
|
|
20231102,160100,3420902430,6900,6900,6900,6900,0
|
|
20231102,160000,3420902430,6900,6900,6900,6900,0
|
|
20231102,155900,3420902430,6900,6900,6900,6900,0
|
|
20231102,155800,3420902430,6900,6900,6900,6900,0
|
|
20231102,155700,3420902430,6900,6900,6900,6900,0
|
|
20231102,155600,3420902430,6900,6900,6900,6900,0
|
|
20231102,155500,3420902430,6900,6900,6900,6900,0
|
|
20231102,155400,3420902430,6900,6900,6900,6900,0
|
|
20231102,155300,3420902430,6900,6900,6900,6900,0
|
|
20231102,155200,3420902430,6900,6900,6900,6900,0
|
|
20231102,155100,3420902430,6900,6900,6900,6900,0
|
|
20231102,155000,3420902430,6900,6900,6900,6900,0
|
|
20231102,154900,3420902430,6900,6900,6900,6900,0
|
|
20231102,154800,3420902430,6900,6900,6900,6900,0
|
|
20231102,154700,3420902430,6900,6900,6900,6900,0
|
|
20231102,154600,3420902430,6900,6900,6900,6900,0
|
|
20231102,154500,3420902430,6900,6900,6900,6900,0
|
|
20231102,154400,3420902430,6900,6900,6900,6900,0
|
|
20231102,154300,3420902430,6900,6900,6900,6900,0
|
|
20231102,154200,3420902430,6900,6900,6900,6900,0
|
|
20231102,154100,3420902430,6900,6900,6900,6900,0
|
|
20231102,154000,3420902430,6900,6900,6900,6900,0
|
|
20231102,153900,3420902430,6900,6900,6900,6900,0
|
|
20231102,153800,3420902430,6900,6900,6900,6900,0
|
|
20231102,153700,3420902430,6900,6900,6900,6900,0
|
|
20231102,153600,3420902430,6900,6900,6900,6900,0
|
|
20231102,153500,3420902430,6900,6900,6900,6900,0
|
|
20231102,153400,3420902430,6900,6900,6900,6900,11837
|
|
20231102,153300,3420902430,6900,6900,6900,6900,0
|
|
20231102,153200,3420902430,6900,6900,6900,6900,0
|
|
20231102,153100,3420902430,6900,6900,6900,6900,0
|
|
20231102,153000,3420902430,6900,6900,6900,6900,11837
|
|
20231102,152900,3339227130,6900,6900,6900,6900,0
|
|
20231102,152800,3339227130,6900,6900,6900,6900,0
|
|
20231102,152700,3339227130,6900,6900,6900,6900,0
|
|
20231102,152600,3339227130,6900,6900,6900,6900,0
|
|
20231102,152500,3339227130,6900,6900,6900,6900,0
|
|
20231102,152400,3339227130,6900,6900,6900,6900,0
|
|
20231102,152300,3339227130,6900,6900,6900,6900,0
|
|
20231102,152200,3339227130,6900,6900,6900,6900,0
|
|
20231102,152100,3339227130,6900,6900,6900,6900,0
|
|
20231102,152000,3339227130,6900,6900,6900,6900,0
|
|
20231102,151900,3339227130,6900,6870,6900,6860,13821
|
|
20231102,151800,3243978220,6870,6860,6870,6860,1620
|
|
20231102,151700,3232852440,6860,6860,6860,6850,679
|
|
20231102,151600,3228194510,6860,6850,6860,6840,1740
|
|
20231102,151500,3216271660,6850,6840,6860,6840,3096
|
|
20231102,151400,3195066250,6850,6840,6850,6840,131
|
|
20231102,151300,3194170200,6850,6840,6850,6840,1158
|
|
20231102,151200,3186247440,6850,6850,6850,6850,1
|
|
20231102,151100,3186240590,6840,6830,6850,6820,1436
|
|
20231102,151000,3176424130,6840,6830,6840,6820,1127
|
|
20231102,150900,3168735970,6820,6820,6820,6820,617
|
|
20231102,150800,3164528030,6830,6820,6830,6810,3001
|
|
20231102,150700,3144083310,6820,6820,6820,6820,825
|
|
20231102,150600,3138456810,6840,6830,6840,6820,1167
|
|
20231102,150500,3130497450,6820,6830,6830,6820,1359
|
|
20231102,150400,3121224470,6830,6840,6840,6830,36
|
|
20231102,150300,3120978290,6830,6830,6830,6830,0
|
|
20231102,150200,3120978290,6830,6830,6830,6830,2
|
|
20231102,150100,3120964630,6820,6820,6820,6820,0
|
|
20231102,150000,3120964630,6820,6820,6820,6820,0
|
|
20231102,145900,3120964630,6820,6840,6850,6820,1585
|
|
20231102,145800,3110128530,6830,6830,6830,6830,233
|
|
20231102,145700,3108537140,6830,6840,6840,6830,70
|
|
20231102,145600,3108058350,6830,6830,6830,6830,378
|
|
20231102,145500,3105476610,6840,6840,6840,6840,191
|
|
20231102,145400,3104170170,6840,6840,6840,6840,2
|
|
20231102,145300,3104156490,6830,6820,6830,6820,1068
|
|
20231102,145200,3096862380,6830,6840,6840,6830,1561
|
|
20231102,145100,3086190600,6840,6850,6850,6840,122
|
|
20231102,145000,3085355600,6840,6850,6850,6840,158
|
|
20231102,144900,3084274780,6850,6850,6850,6850,0
|
|
20231102,144800,3084274780,6850,6840,6850,6840,352
|
|
20231102,144700,3081865580,6850,6850,6850,6850,2
|
|
20231102,144600,3081851880,6840,6840,6850,6840,2804
|
|
20231102,144500,3062672500,6840,6830,6840,6830,86
|
|
20231102,144400,3062084430,6830,6830,6830,6830,0
|
|
20231102,144300,3062084430,6830,6830,6830,6830,0
|
|
20231102,144200,3062084430,6830,6830,6830,6830,107
|
|
20231102,144100,3061353620,6830,6830,6830,6830,12
|
|
20231102,144000,3061271660,6840,6820,6840,6820,1426
|
|
20231102,143900,3051533400,6830,6830,6830,6830,8
|
|
20231102,143800,3051478760,6840,6840,6840,6840,0
|
|
20231102,143700,3051478760,6840,6830,6840,6830,81
|
|
20231102,143600,3050924730,6840,6830,6840,6830,18
|
|
20231102,143500,3050801700,6840,6840,6840,6840,10
|
|
20231102,143400,3050733300,6830,6830,6830,6830,2
|
|
20231102,143300,3050719640,6830,6840,6840,6820,105
|
|
20231102,143200,3050001530,6850,6810,6850,6810,3001
|
|
20231102,143100,3029564680,6810,6840,6840,6810,5500
|
|
20231102,143000,2992032850,6840,6840,6850,6840,24
|
|
20231102,142900,2991868600,6840,6840,6840,6840,2
|
|
20231102,142800,2991854920,6850,6850,6850,6850,24
|
|
20231102,142700,2991690520,6840,6840,6840,6840,15
|
|
20231102,142600,2991587920,6850,6840,6850,6840,178
|
|
20231102,142500,2990370370,6850,6850,6850,6850,378
|
|
20231102,142400,2987781070,6850,6850,6860,6850,16
|
|
20231102,142300,2987671460,6850,6860,6860,6850,278
|
|
20231102,142200,2985764870,6860,6850,6860,6850,640
|
|
20231102,142100,2981380860,6840,6830,6840,6830,512
|
|
20231102,142000,2977878800,6830,6840,6840,6830,2482
|
|
20231102,141900,2960924420,6840,6840,6840,6840,1123
|
|
20231102,141800,2953243100,6840,6840,6840,6840,15
|
|
20231102,141700,2953140500,6850,6850,6850,6850,50
|
|
20231102,141600,2952798000,6850,6850,6850,6850,244
|
|
20231102,141500,2951126600,6850,6850,6850,6840,90
|
|
20231102,141400,2950510180,6840,6840,6850,6840,53
|
|
20231102,141300,2950147650,6840,6840,6840,6840,0
|
|
20231102,141200,2950147650,6840,6840,6840,6840,8
|
|
20231102,141100,2950092930,6840,6840,6850,6840,90
|
|
20231102,141000,2949476530,6850,6850,6850,6850,3
|
|
20231102,140900,2949455980,6840,6860,6860,6840,563
|
|
20231102,140800,2945598990,6850,6850,6860,6850,676
|
|
20231102,140700,2940967880,6840,6840,6840,6840,1
|
|
20231102,140600,2940961040,6840,6850,6850,6840,146
|
|
20231102,140500,2939961180,6840,6850,6850,6840,28
|
|
20231102,140400,2939769450,6850,6850,6850,6850,10
|
|
20231102,140300,2939700950,6860,6850,6860,6840,189
|
|
20231102,140200,2938407600,6850,6850,6850,6840,75
|
|
20231102,140100,2937893930,6840,6840,6840,6840,0
|
|
20231102,140000,2937893930,6840,6840,6840,6840,33
|
|
20231102,135900,2937668210,6840,6840,6840,6840,24
|
|
20231102,135800,2937504050,6840,6840,6840,6840,10
|
|
20231102,135700,2937435650,6840,6850,6850,6840,13
|
|
20231102,135600,2937346680,6840,6840,6850,6840,192
|
|
20231102,135500,2936033350,6840,6840,6840,6840,7
|
|
20231102,135400,2935985470,6860,6850,6860,6840,208
|
|
20231102,135300,2934561820,6860,6860,6860,6860,5
|
|
20231102,135200,2934527520,6840,6850,6850,6840,814
|
|
20231102,135100,2928958720,6850,6850,6850,6850,164
|
|
20231102,135000,2927835320,6850,6860,6860,6850,234
|
|
20231102,134900,2926230150,6860,6860,6860,6860,726
|
|
20231102,134800,2921249790,6850,6850,6850,6850,1085
|
|
20231102,134700,2913817540,6840,6840,6840,6840,7
|
|
20231102,134600,2913769660,6840,6840,6840,6840,25
|
|
20231102,134500,2913598660,6850,6840,6850,6840,1028
|
|
20231102,134400,2906559810,6840,6850,6850,6830,14
|
|
20231102,134300,2906464010,6830,6850,6850,6830,892
|
|
20231102,134200,2900363310,6850,6850,6850,6850,1192
|
|
20231102,134100,2892198110,6850,6860,6860,6850,315
|
|
20231102,134000,2890037680,6850,6850,6850,6850,36
|
|
20231102,133900,2889791080,6850,6860,6860,6850,510
|
|
20231102,133800,2886292560,6850,6840,6850,6840,1216
|
|
20231102,133700,2877973050,6830,6840,6840,6830,1768
|
|
20231102,133600,2865886880,6840,6840,6840,6840,8
|
|
20231102,133500,2865832160,6840,6840,6840,6840,7
|
|
20231102,133400,2865784280,6850,6850,6850,6850,1000
|
|
20231102,133300,2858934280,6840,6840,6840,6840,558
|
|
20231102,133200,2855117560,6860,6860,6860,6850,4
|
|
20231102,133100,2855090140,6850,6840,6850,6840,654
|
|
20231102,133000,2850615780,6830,6830,6840,6830,10
|
|
20231102,132900,2850547470,6840,6830,6840,6830,24
|
|
20231102,132800,2850383400,6820,6820,6820,6820,0
|
|
20231102,132700,2850383400,6820,6830,6830,6820,876
|
|
20231102,132600,2844409000,6830,6840,6840,6830,47
|
|
20231102,132500,2844087960,6830,6820,6830,6820,430
|
|
20231102,132400,2841155260,6840,6840,6840,6840,0
|
|
20231102,132300,2841155260,6840,6820,6840,6820,4
|
|
20231102,132200,2841127930,6820,6850,6850,6820,4103
|
|
20231102,132100,2813127260,6840,6840,6840,6840,9
|
|
20231102,132000,2813065700,6840,6850,6850,6840,108
|
|
20231102,131900,2812325970,6850,6840,6850,6840,78
|
|
20231102,131800,2811791720,6840,6840,6840,6830,25
|
|
20231102,131700,2811620730,6840,6840,6840,6840,17
|
|
20231102,131600,2811504450,6840,6840,6840,6840,3
|
|
20231102,131500,2811483930,6840,6830,6850,6830,25
|
|
20231102,131400,2811313060,6850,6840,6850,6830,2020
|
|
20231102,131300,2797506110,6840,6850,6850,6840,155
|
|
20231102,131200,2796445190,6840,6850,6850,6840,130
|
|
20231102,131100,2795555270,6850,6850,6850,6850,7
|
|
20231102,131000,2795507320,6870,6870,6870,6870,0
|
|
20231102,130900,2795507320,6870,6870,6870,6860,51
|
|
20231102,130800,2795157260,6870,6860,6870,6860,11
|
|
20231102,130700,2795081770,6870,6860,6870,6860,476
|
|
20231102,130600,2791812220,6850,6850,6850,6850,8
|
|
20231102,130500,2791757420,6860,6860,6860,6860,0
|
|
20231102,130400,2791757420,6860,6860,6860,6860,155
|
|
20231102,130300,2790694120,6860,6860,6860,6860,275
|
|
20231102,130200,2788807620,6880,6880,6880,6880,20
|
|
20231102,130100,2788670020,6880,6860,6880,6860,197
|
|
20231102,130000,2787317680,6860,6860,6860,6860,8
|
|
20231102,125900,2787262800,6860,6870,6870,6860,8
|
|
20231102,125800,2787207910,6860,6860,6860,6860,0
|
|
20231102,125700,2787207910,6860,6860,6860,6860,13
|
|
20231102,125600,2787118730,6850,6870,6870,6850,212
|
|
20231102,125500,2785666290,6870,6880,6880,6870,302
|
|
20231102,125400,2783589820,6870,6870,6870,6870,1
|
|
20231102,125300,2783582950,6890,6880,6890,6880,1593
|
|
20231102,125200,2772610960,6880,6880,6880,6880,238
|
|
20231102,125100,2770973520,6880,6890,6890,6880,97
|
|
20231102,125000,2770305250,6900,6850,6900,6840,7405
|
|
20231102,124900,2719334360,6840,6840,6840,6840,0
|
|
20231102,124800,2719334360,6840,6850,6850,6840,13
|
|
20231102,124700,2719245390,6840,6840,6840,6840,211
|
|
20231102,124600,2717802150,6830,6830,6830,6830,233
|
|
20231102,124500,2716210760,6830,6830,6840,6830,95
|
|
20231102,124400,2715561140,6830,6840,6840,6830,56
|
|
20231102,124300,2715178600,6840,6840,6840,6840,0
|
|
20231102,124200,2715178600,6840,6840,6840,6840,108
|
|
20231102,124100,2714439880,6840,6840,6840,6840,7
|
|
20231102,124000,2714392000,6840,6840,6840,6840,10
|
|
20231102,123900,2714323600,6840,6840,6840,6840,8
|
|
20231102,123800,2714268880,6860,6860,6860,6860,155
|
|
20231102,123700,2713205580,6860,6850,6860,6850,730
|
|
20231102,123600,2708199650,6850,6840,6850,6820,2694
|
|
20231102,123500,2689788250,6850,6840,6850,6840,8
|
|
20231102,123400,2689733520,6850,6850,6850,6850,0
|
|
20231102,123300,2689733520,6850,6850,6850,6840,91
|
|
20231102,123200,2689110250,6850,6850,6850,6840,301
|
|
20231102,123100,2687048470,6850,6850,6850,6850,27
|
|
20231102,123000,2686863520,6840,6840,6840,6840,180
|
|
20231102,122900,2685632320,6840,6830,6840,6830,546
|
|
20231102,122800,2681897750,6830,6820,6830,6820,1869
|
|
20231102,122700,2669147370,6840,6840,6840,6820,1575
|
|
20231102,122600,2658390900,6850,6850,6850,6850,277
|
|
20231102,122500,2656493450,6850,6850,6850,6850,42
|
|
20231102,122400,2656205750,6870,6870,6870,6870,0
|
|
20231102,122300,2656205750,6870,6860,6870,6850,18
|
|
20231102,122200,2656082330,6860,6860,6860,6820,4088
|
|
20231102,122100,2628091500,6860,6860,6860,6860,8
|
|
20231102,122000,2628036620,6880,6870,6880,6870,223
|
|
20231102,121900,2626502480,6870,6870,6870,6870,99
|
|
20231102,121800,2625822350,6870,6870,6870,6870,836
|
|
20231102,121700,2620079030,6860,6860,6860,6860,305
|
|
20231102,121600,2617986730,6860,6860,6860,6860,110
|
|
20231102,121500,2617232130,6860,6860,6860,6860,8
|
|
20231102,121400,2617177250,6860,6870,6870,6860,148
|
|
20231102,121300,2616161370,6870,6880,6880,6870,157
|
|
20231102,121200,2615082220,6880,6870,6880,6870,339
|
|
20231102,121100,2612751120,6870,6870,6870,6860,88
|
|
20231102,121000,2612146630,6870,6860,6870,6860,11
|
|
20231102,120900,2612071070,6860,6880,6880,6860,2186
|
|
20231102,120800,2597050260,6880,6880,6890,6880,158
|
|
20231102,120700,2595962710,6890,6870,6890,6870,5333
|
|
20231102,120600,2559260270,6880,6870,6880,6870,178
|
|
20231102,120500,2558035710,6880,6860,6880,6860,3101
|
|
20231102,120400,2536731430,6860,6860,6860,6860,1556
|
|
20231102,120300,2526057270,6850,6850,6850,6850,8
|
|
20231102,120200,2526002470,6850,6850,6850,6850,7
|
|
20231102,120100,2525954520,6850,6850,6850,6850,0
|
|
20231102,120000,2525954520,6850,6850,6850,6850,51
|
|
20231102,115900,2525605170,6850,6850,6850,6850,157
|
|
20231102,115800,2524529720,6850,6850,6850,6850,764
|
|
20231102,115700,2519296320,6840,6830,6840,6830,499
|
|
20231102,115600,2515883240,6840,6830,6840,6830,364
|
|
20231102,115500,2513397060,6830,6830,6830,6830,233
|
|
20231102,115400,2511805670,6830,6830,6830,6830,8
|
|
20231102,115300,2511751030,6840,6840,6840,6830,456
|
|
20231102,115200,2508632060,6840,6840,6840,6830,877
|
|
20231102,115100,2502636200,6840,6840,6840,6840,91
|
|
20231102,115000,2502013760,6840,6840,6840,6840,410
|
|
20231102,114900,2499209360,6830,6840,6840,6830,200
|
|
20231102,114800,2497842230,6840,6840,6840,6840,84
|
|
20231102,114700,2497267670,6840,6840,6840,6840,27
|
|
20231102,114600,2497082990,6830,6840,6840,6830,58
|
|
20231102,114500,2496686820,6840,6840,6840,6840,13
|
|
20231102,114400,2496597900,6840,6840,6840,6840,207
|
|
20231102,114300,2495182020,6840,6830,6840,6830,4999
|
|
20231102,114200,2461038390,6830,6830,6830,6830,153
|
|
20231102,114100,2459993400,6840,6830,6840,6830,1112
|
|
20231102,114000,2452398430,6830,6840,6840,6830,4272
|
|
20231102,113900,2423180950,6830,6830,6830,6830,292
|
|
20231102,113800,2421186590,6830,6830,6830,6830,7
|
|
20231102,113700,2421138780,6830,6830,6830,6830,0
|
|
20231102,113600,2421138780,6830,6830,6840,6830,203
|
|
20231102,113500,2419752140,6830,6830,6830,6830,7
|
|
20231102,113400,2419704330,6830,6840,6840,6830,211
|
|
20231102,113300,2418263190,6840,6830,6840,6830,36
|
|
20231102,113200,2418017030,6830,6820,6830,6820,335
|
|
20231102,113100,2415732320,6830,6840,6840,6830,1054
|
|
20231102,113000,2408533390,6840,6830,6840,6830,1016
|
|
20231102,112900,2401589030,6840,6840,6840,6840,220
|
|
20231102,112800,2400084230,6840,6840,6850,6840,1944
|
|
20231102,112700,2386782270,6840,6840,6840,6840,23
|
|
20231102,112600,2386624950,6840,6840,6840,6840,37
|
|
20231102,112500,2386371870,6830,6830,6830,6830,0
|
|
20231102,112400,2386371870,6830,6840,6850,6830,897
|
|
20231102,112300,2380242380,6850,6840,6850,6840,516
|
|
20231102,112200,2376712190,6840,6840,6840,6840,220
|
|
20231102,112100,2375207390,6850,6840,6850,6840,50
|
|
20231102,112000,2374865090,6850,6850,6850,6840,397
|
|
20231102,111900,2372145710,6850,6850,6850,6850,0
|
|
20231102,111800,2372145710,6850,6850,6870,6850,2055
|
|
20231102,111700,2358048050,6840,6840,6840,6840,14
|
|
20231102,111600,2357952290,6840,6840,6840,6840,20
|
|
20231102,111500,2357815490,6850,6840,6850,6840,226
|
|
20231102,111400,2356269640,6850,6840,6850,6830,2405
|
|
20231102,111300,2339840820,6850,6860,6860,6850,300
|
|
20231102,111200,2337784860,6860,6860,6860,6860,0
|
|
20231102,111100,2337784860,6860,6840,6860,6840,268
|
|
20231102,111000,2335947930,6840,6840,6840,6840,0
|
|
20231102,110900,2335947930,6840,6840,6840,6840,1
|
|
20231102,110800,2335941090,6840,6860,6860,6840,3559
|
|
20231102,110700,2311552140,6870,6870,6870,6870,18
|
|
20231102,110600,2311428480,6870,6870,6870,6870,76
|
|
20231102,110500,2310906360,6870,6860,6870,6860,2320
|
|
20231102,110400,2294990410,6860,6870,6870,6860,1208
|
|
20231102,110300,2286693520,6870,6860,6870,6860,62
|
|
20231102,110200,2286267730,6860,6860,6870,6850,985
|
|
20231102,110100,2279512390,6870,6870,6870,6870,2
|
|
20231102,110000,2279498650,6850,6850,6850,6840,554
|
|
20231102,105900,2275705670,6840,6840,6840,6840,7
|
|
20231102,105800,2275657790,6850,6850,6850,6850,40
|
|
20231102,105700,2275383790,6850,6850,6850,6850,122
|
|
20231102,105600,2274548090,6850,6860,6860,6850,3361
|
|
20231102,105500,2251522360,6870,6870,6870,6870,0
|
|
20231102,105400,2251522360,6870,6870,6870,6870,25
|
|
20231102,105300,2251350610,6860,6840,6860,6840,644
|
|
20231102,105200,2246934100,6850,6840,6850,6840,144
|
|
20231102,105100,2245948700,6840,6840,6840,6840,0
|
|
20231102,105000,2245948700,6840,6840,6840,6840,411
|
|
20231102,104900,2243137460,6840,6850,6850,6840,500
|
|
20231102,104800,2239717450,6840,6860,6860,6840,1208
|
|
20231102,104700,2231432540,6870,6870,6870,6870,0
|
|
20231102,104600,2231432540,6870,6850,6870,6850,1033
|
|
20231102,104500,2224346450,6850,6850,6850,6850,1
|
|
20231102,104400,2224339600,6860,6850,6860,6850,28
|
|
20231102,104300,2224147790,6850,6850,6850,6850,29
|
|
20231102,104200,2223949140,6860,6860,6860,6850,576
|
|
20231102,104100,2220002790,6860,6850,6860,6850,9
|
|
20231102,104000,2219941130,6850,6840,6860,6840,3165
|
|
20231102,103900,2198282890,6840,6840,6840,6830,75
|
|
20231102,103800,2197769940,6840,6840,6840,6840,200
|
|
20231102,103700,2196401940,6850,6850,6850,6850,5
|
|
20231102,103600,2196367690,6830,6830,6830,6830,2
|
|
20231102,103500,2196354030,6830,6840,6850,6830,104
|
|
20231102,103400,2195643160,6850,6850,6850,6850,302
|
|
20231102,103300,2193574460,6850,6850,6850,6850,15
|
|
20231102,103200,2193471710,6840,6830,6840,6830,1781
|
|
20231102,103100,2181297720,6830,6830,6830,6830,432
|
|
20231102,103000,2178347160,6820,6850,6850,6820,1905
|
|
20231102,102900,2165326350,6840,6840,6840,6840,651
|
|
20231102,102800,2160873510,6840,6840,6840,6840,100
|
|
20231102,102700,2160189510,6840,6840,6840,6840,16
|
|
20231102,102600,2160080070,6820,6850,6850,6820,2690
|
|
20231102,102500,2141655040,6830,6850,6850,6830,1467
|
|
20231102,102400,2131634680,6840,6830,6850,6830,1347
|
|
20231102,102300,2122410490,6810,6840,6850,6810,24339
|
|
20231102,102200,1956354680,6840,6850,6850,6840,157
|
|
20231102,102100,1955280670,6850,6850,6850,6850,56
|
|
20231102,102000,1954897070,6870,6860,6870,6860,277
|
|
20231102,101900,1952996510,6860,6870,6870,6860,361
|
|
20231102,101800,1950516730,6880,6880,6880,6880,25
|
|
20231102,101700,1950344730,6880,6880,6880,6880,800
|
|
20231102,101600,1944840730,6880,6880,6880,6850,2175
|
|
20231102,101500,1929876880,6880,6870,6880,6870,3503
|
|
20231102,101400,1905782640,6880,6860,6880,6850,884
|
|
20231102,101300,1899717360,6860,6880,6880,6860,513
|
|
20231102,101200,1896195860,6870,6860,6870,6860,164
|
|
20231102,101100,1895070680,6870,6870,6870,6870,659
|
|
20231102,101000,1890543350,6870,6860,6870,6860,846
|
|
20231102,100900,1884732330,6860,6860,6860,6860,1
|
|
20231102,100800,1884725470,6870,6870,6870,6870,102
|
|
20231102,100700,1884024730,6870,6850,6870,6850,48
|
|
20231102,100600,1883695170,6840,6860,6860,6840,515
|
|
20231102,100500,1880168270,6870,6860,6870,6850,23
|
|
20231102,100400,1880010570,6860,6870,6870,6860,181
|
|
20231102,100300,1878767130,6870,6860,6870,6860,485
|
|
20231102,100200,1875438300,6850,6850,6850,6850,845
|
|
20231102,100100,1869650050,6840,6860,6860,6840,616
|
|
20231102,100000,1865435500,6850,6860,6860,6850,242
|
|
20231102,095900,1863777300,6860,6860,6860,6860,60
|
|
20231102,095800,1863365700,6860,6860,6870,6860,1853
|
|
20231102,095700,1850651940,6850,6840,6850,6840,197
|
|
20231102,095600,1849302500,6840,6840,6840,6840,50
|
|
20231102,095500,1848960500,6840,6840,6840,6840,501
|
|
20231102,095400,1845533660,6860,6850,6860,6840,395
|
|
20231102,095300,1842827950,6840,6830,6840,6830,1566
|
|
20231102,095200,1832132160,6860,6850,6860,6830,937
|
|
20231102,095100,1825714160,6830,6850,6850,6810,1476
|
|
20231102,095000,1815652790,6840,6850,6850,6840,378
|
|
20231102,094900,1813063500,6840,6840,6840,6820,1678
|
|
20231102,094800,1801614830,6840,6830,6840,6810,2344
|
|
20231102,094700,1785639110,6830,6850,6850,6810,7282
|
|
20231102,094600,1735951950,6850,6850,6870,6850,1203
|
|
20231102,094500,1727707400,6850,6880,6880,6850,3515
|
|
20231102,094400,1703588640,6890,6890,6900,6870,1081
|
|
20231102,094300,1696149830,6900,6900,6910,6880,976
|
|
20231102,094200,1689413180,6900,6900,6900,6900,2503
|
|
20231102,094100,1672142480,6900,6880,6900,6860,4709
|
|
20231102,094000,1639725780,6880,6860,6880,6860,1782
|
|
20231102,093900,1627487340,6850,6850,6850,6850,159
|
|
20231102,093800,1626398190,6850,6850,6850,6850,913
|
|
20231102,093700,1620144140,6850,6830,6850,6830,787
|
|
20231102,093600,1614756100,6830,6850,6850,6830,1689
|
|
20231102,093500,1603197380,6850,6870,6870,6850,1841
|
|
20231102,093400,1590565100,6870,6880,6880,6870,956
|
|
20231102,093300,1583997350,6870,6890,6890,6870,747
|
|
20231102,093200,1578857270,6890,6880,6890,6880,2694
|
|
20231102,093100,1560298020,6890,6880,6890,6870,1820
|
|
20231102,093000,1547779550,6880,6860,6880,6850,472
|
|
20231102,092900,1544538210,6870,6860,6870,6850,614
|
|
20231102,092800,1540324650,6860,6860,6860,6850,1086
|
|
20231102,092700,1532882440,6860,6860,6870,6860,1212
|
|
20231102,092600,1524567540,6860,6870,6870,6860,1303
|
|
20231102,092500,1515624850,6870,6850,6880,6850,9219
|
|
20231102,092400,1452386650,6850,6840,6850,6830,1728
|
|
20231102,092300,1440561860,6840,6840,6840,6830,759
|
|
20231102,092200,1435370810,6830,6840,6840,6830,1121
|
|
20231102,092100,1427713380,6840,6830,6840,6830,105
|
|
20231102,092000,1426995220,6850,6820,6850,6820,1937
|
|
20231102,091900,1413770840,6820,6830,6840,6820,2228
|
|
20231102,091800,1398557270,6820,6840,6840,6820,4475
|
|
20231102,091700,1367995690,6840,6850,6870,6840,4564
|
|
20231102,091600,1336737690,6860,6850,6860,6850,1296
|
|
20231102,091500,1327848730,6850,6860,6870,6850,1354
|
|
20231102,091400,1318566780,6860,6850,6880,6850,5722
|
|
20231102,091300,1279312260,6850,6860,6900,6830,9010
|
|
20231102,091200,1217499570,6870,6890,6890,6850,4591
|
|
20231102,091100,1185948330,6900,6930,6930,6860,8869
|
|
20231102,091000,1124750050,6930,6850,6940,6850,12874
|
|
20231102,090900,1035899510,6850,6850,6870,6830,5631
|
|
20231102,090800,997297620,6840,6870,6910,6840,13338
|
|
20231102,090700,905552440,6870,6920,6920,6860,13201
|
|
20231102,090600,814628360,6870,6830,6930,6810,30926
|
|
20231102,090500,601730310,6830,6780,6860,6740,15589
|
|
20231102,090400,495667490,6780,6790,6790,6720,1307
|
|
20231102,090300,486827460,6770,6760,6870,6710,25587
|
|
20231102,090200,312806510,6770,6720,6770,6720,13589
|
|
20231102,090100,221075600,6730,6690,6740,6690,7113
|
|
20231102,090000,173203080,6680,6670,6730,6670,25719
|