578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,183400,2923300360,19840,19840,19840,19840,0
|
|
20231102,183300,2923300360,19840,19840,19840,19840,0
|
|
20231102,183200,2923300360,19840,19840,19840,19840,0
|
|
20231102,183100,2923300360,19840,19840,19840,19840,0
|
|
20231102,183000,2923300360,19840,19840,19840,19840,0
|
|
20231102,182900,2923300360,19840,19840,19840,19840,0
|
|
20231102,182800,2923300360,19840,19840,19840,19840,0
|
|
20231102,182700,2923300360,19840,19840,19840,19840,0
|
|
20231102,182600,2923300360,19840,19840,19840,19840,0
|
|
20231102,182500,2923300360,19840,19840,19840,19840,0
|
|
20231102,182400,2923300360,19840,19840,19840,19840,0
|
|
20231102,182300,2923300360,19840,19840,19840,19840,0
|
|
20231102,182200,2923300360,19840,19840,19840,19840,0
|
|
20231102,182100,2923300360,19840,19840,19840,19840,0
|
|
20231102,182000,2923300360,19840,19840,19840,19840,0
|
|
20231102,181900,2923300360,19840,19840,19840,19840,0
|
|
20231102,181800,2923300360,19840,19840,19840,19840,0
|
|
20231102,181700,2923300360,19840,19840,19840,19840,0
|
|
20231102,181600,2923300360,19840,19840,19840,19840,0
|
|
20231102,181500,2923300360,19840,19840,19840,19840,0
|
|
20231102,181400,2923300360,19840,19840,19840,19840,0
|
|
20231102,181300,2923300360,19840,19840,19840,19840,0
|
|
20231102,181200,2923300360,19840,19840,19840,19840,0
|
|
20231102,181100,2923300360,19840,19840,19840,19840,0
|
|
20231102,181000,2923300360,19840,19840,19840,19840,0
|
|
20231102,180900,2923300360,19840,19840,19840,19840,0
|
|
20231102,180800,2923300360,19840,19840,19840,19840,0
|
|
20231102,180700,2923300360,19840,19840,19840,19840,0
|
|
20231102,180600,2923300360,19840,19840,19840,19840,0
|
|
20231102,180500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,180400,2923300360,19840,19840,19840,19840,0
|
|
20231102,180300,2923300360,19840,19840,19840,19840,0
|
|
20231102,180200,2923300360,19840,19840,19840,19840,0
|
|
20231102,180100,2923300360,19840,19840,19840,19840,0
|
|
20231102,180000,2923300360,19840,19840,19840,19840,0
|
|
20231102,175900,2923300360,19840,19840,19840,19840,0
|
|
20231102,175800,2923300360,19840,19840,19840,19840,0
|
|
20231102,175700,2923300360,19840,19840,19840,19840,0
|
|
20231102,175600,2923300360,19840,19840,19840,19840,0
|
|
20231102,175500,2923300360,19840,19840,19840,19840,0
|
|
20231102,175400,2923300360,19840,19840,19840,19840,0
|
|
20231102,175300,2923300360,19840,19840,19840,19840,0
|
|
20231102,175200,2923300360,19840,19840,19840,19840,0
|
|
20231102,175100,2923300360,19840,19840,19840,19840,0
|
|
20231102,175000,2923300360,19840,19840,19840,19840,0
|
|
20231102,174900,2923300360,19840,19840,19840,19840,0
|
|
20231102,174800,2923300360,19840,19840,19840,19840,0
|
|
20231102,174700,2923300360,19840,19840,19840,19840,0
|
|
20231102,174600,2923300360,19840,19840,19840,19840,0
|
|
20231102,174500,2923300360,19840,19840,19840,19840,0
|
|
20231102,174400,2923300360,19840,19840,19840,19840,0
|
|
20231102,174300,2923300360,19840,19840,19840,19840,0
|
|
20231102,174200,2923300360,19840,19840,19840,19840,0
|
|
20231102,174100,2923300360,19840,19840,19840,19840,0
|
|
20231102,174000,2923300360,19840,19840,19840,19840,0
|
|
20231102,173900,2923300360,19840,19840,19840,19840,0
|
|
20231102,173800,2923300360,19840,19840,19840,19840,0
|
|
20231102,173700,2923300360,19840,19840,19840,19840,0
|
|
20231102,173600,2923300360,19840,19840,19840,19840,0
|
|
20231102,173500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,173400,2923300360,19840,19840,19840,19840,0
|
|
20231102,173300,2923300360,19840,19840,19840,19840,0
|
|
20231102,173200,2923300360,19840,19840,19840,19840,0
|
|
20231102,173100,2923300360,19840,19840,19840,19840,0
|
|
20231102,173000,2923300360,19840,19840,19840,19840,0
|
|
20231102,172900,2923300360,19840,19840,19840,19840,0
|
|
20231102,172800,2923300360,19840,19840,19840,19840,0
|
|
20231102,172700,2923300360,19840,19840,19840,19840,0
|
|
20231102,172600,2923300360,19840,19840,19840,19840,0
|
|
20231102,172500,2923300360,19840,19840,19840,19840,0
|
|
20231102,172400,2923300360,19840,19840,19840,19840,0
|
|
20231102,172300,2923300360,19840,19840,19840,19840,0
|
|
20231102,172200,2923300360,19840,19840,19840,19840,0
|
|
20231102,172100,2923300360,19840,19840,19840,19840,0
|
|
20231102,172000,2923300360,19840,19840,19840,19840,0
|
|
20231102,171900,2923300360,19840,19840,19840,19840,0
|
|
20231102,171800,2923300360,19840,19840,19840,19840,0
|
|
20231102,171700,2923300360,19840,19840,19840,19840,0
|
|
20231102,171600,2923300360,19840,19840,19840,19840,0
|
|
20231102,171500,2923300360,19840,19840,19840,19840,0
|
|
20231102,171400,2923300360,19840,19840,19840,19840,0
|
|
20231102,171300,2923300360,19840,19840,19840,19840,0
|
|
20231102,171200,2923300360,19840,19840,19840,19840,0
|
|
20231102,171100,2923300360,19840,19840,19840,19840,0
|
|
20231102,171000,2923300360,19840,19840,19840,19840,0
|
|
20231102,170900,2923300360,19840,19840,19840,19840,0
|
|
20231102,170800,2923300360,19840,19840,19840,19840,0
|
|
20231102,170700,2923300360,19840,19840,19840,19840,0
|
|
20231102,170600,2923300360,19840,19840,19840,19840,0
|
|
20231102,170500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,170400,2923300360,19840,19840,19840,19840,0
|
|
20231102,170300,2923300360,19840,19840,19840,19840,0
|
|
20231102,170200,2923300360,19840,19840,19840,19840,0
|
|
20231102,170100,2923300360,19840,19840,19840,19840,0
|
|
20231102,170000,2923300360,19840,19840,19840,19840,0
|
|
20231102,165900,2923300360,19840,19840,19840,19840,0
|
|
20231102,165800,2923300360,19840,19840,19840,19840,0
|
|
20231102,165700,2923300360,19840,19840,19840,19840,0
|
|
20231102,165600,2923300360,19840,19840,19840,19840,0
|
|
20231102,165500,2923300360,19840,19840,19840,19840,0
|
|
20231102,165400,2923300360,19840,19840,19840,19840,0
|
|
20231102,165300,2923300360,19840,19840,19840,19840,0
|
|
20231102,165200,2923300360,19840,19840,19840,19840,0
|
|
20231102,165100,2923300360,19840,19840,19840,19840,0
|
|
20231102,165000,2923300360,19840,19840,19840,19840,0
|
|
20231102,164900,2923300360,19840,19840,19840,19840,0
|
|
20231102,164800,2923300360,19840,19840,19840,19840,0
|
|
20231102,164700,2923300360,19840,19840,19840,19840,0
|
|
20231102,164600,2923300360,19840,19840,19840,19840,0
|
|
20231102,164500,2923300360,19840,19840,19840,19840,0
|
|
20231102,164400,2923300360,19840,19840,19840,19840,0
|
|
20231102,164300,2923300360,19840,19840,19840,19840,0
|
|
20231102,164200,2923300360,19840,19840,19840,19840,0
|
|
20231102,164100,2923300360,19840,19840,19840,19840,0
|
|
20231102,164000,2923300360,19840,19840,19840,19840,0
|
|
20231102,163900,2923300360,19840,19840,19840,19840,0
|
|
20231102,163800,2923300360,19840,19840,19840,19840,0
|
|
20231102,163700,2923300360,19840,19840,19840,19840,0
|
|
20231102,163600,2923300360,19840,19840,19840,19840,0
|
|
20231102,163500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,163400,2923300360,19840,19840,19840,19840,0
|
|
20231102,163300,2923300360,19840,19840,19840,19840,0
|
|
20231102,163200,2923300360,19840,19840,19840,19840,0
|
|
20231102,163100,2923300360,19840,19840,19840,19840,0
|
|
20231102,163000,2923300360,19840,19840,19840,19840,0
|
|
20231102,162900,2923300360,19840,19840,19840,19840,0
|
|
20231102,162800,2923300360,19840,19840,19840,19840,0
|
|
20231102,162700,2923300360,19840,19840,19840,19840,0
|
|
20231102,162600,2923300360,19840,19840,19840,19840,0
|
|
20231102,162500,2923300360,19840,19840,19840,19840,0
|
|
20231102,162400,2923300360,19840,19840,19840,19840,0
|
|
20231102,162300,2923300360,19840,19840,19840,19840,0
|
|
20231102,162200,2923300360,19840,19840,19840,19840,0
|
|
20231102,162100,2923300360,19840,19840,19840,19840,0
|
|
20231102,162000,2923300360,19840,19840,19840,19840,0
|
|
20231102,161900,2923300360,19840,19840,19840,19840,0
|
|
20231102,161800,2923300360,19840,19840,19840,19840,0
|
|
20231102,161700,2923300360,19840,19840,19840,19840,0
|
|
20231102,161600,2923300360,19840,19840,19840,19840,0
|
|
20231102,161500,2923300360,19840,19840,19840,19840,0
|
|
20231102,161400,2923300360,19840,19840,19840,19840,0
|
|
20231102,161300,2923300360,19840,19840,19840,19840,0
|
|
20231102,161200,2923300360,19840,19840,19840,19840,0
|
|
20231102,161100,2923300360,19840,19840,19840,19840,0
|
|
20231102,161000,2923300360,19840,19840,19840,19840,0
|
|
20231102,160900,2923300360,19840,19840,19840,19840,0
|
|
20231102,160800,2923300360,19840,19840,19840,19840,0
|
|
20231102,160700,2923300360,19840,19840,19840,19840,0
|
|
20231102,160600,2923300360,19840,19840,19840,19840,0
|
|
20231102,160500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,160400,2923300360,19840,19840,19840,19840,0
|
|
20231102,160300,2923300360,19840,19840,19840,19840,0
|
|
20231102,160200,2923300360,19840,19840,19840,19840,0
|
|
20231102,160100,2923300360,19840,19840,19840,19840,0
|
|
20231102,160000,2923300360,19840,19840,19840,19840,0
|
|
20231102,155900,2923300360,19840,19840,19840,19840,0
|
|
20231102,155800,2923300360,19840,19840,19840,19840,0
|
|
20231102,155700,2923300360,19840,19840,19840,19840,0
|
|
20231102,155600,2923300360,19840,19840,19840,19840,0
|
|
20231102,155500,2923300360,19840,19840,19840,19840,0
|
|
20231102,155400,2923300360,19840,19840,19840,19840,0
|
|
20231102,155300,2923300360,19840,19840,19840,19840,0
|
|
20231102,155200,2923300360,19840,19840,19840,19840,0
|
|
20231102,155100,2923300360,19840,19840,19840,19840,0
|
|
20231102,155000,2923300360,19840,19840,19840,19840,0
|
|
20231102,154900,2923300360,19840,19840,19840,19840,0
|
|
20231102,154800,2923300360,19840,19840,19840,19840,0
|
|
20231102,154700,2923300360,19840,19840,19840,19840,0
|
|
20231102,154600,2923300360,19840,19840,19840,19840,0
|
|
20231102,154500,2923300360,19840,19840,19840,19840,0
|
|
20231102,154400,2923300360,19840,19840,19840,19840,0
|
|
20231102,154300,2923300360,19840,19840,19840,19840,0
|
|
20231102,154200,2923300360,19840,19840,19840,19840,0
|
|
20231102,154100,2923300360,19840,19840,19840,19840,0
|
|
20231102,154000,2923300360,19840,19840,19840,19840,0
|
|
20231102,153900,2923300360,19840,19840,19840,19840,0
|
|
20231102,153800,2923300360,19840,19840,19840,19840,0
|
|
20231102,153700,2923300360,19840,19840,19840,19840,0
|
|
20231102,153600,2923300360,19840,19840,19840,19840,0
|
|
20231102,153500,2923300360,19840,19840,19840,19840,7124
|
|
20231102,153400,2923300360,19840,19840,19840,19840,0
|
|
20231102,153300,2923300360,19840,19840,19840,19840,0
|
|
20231102,153200,2923300360,19840,19840,19840,19840,0
|
|
20231102,153100,2923300360,19840,19840,19840,19840,0
|
|
20231102,153000,2923300360,19840,19840,19840,19840,7124
|
|
20231102,152900,2781960200,19890,19890,19890,19890,0
|
|
20231102,152800,2781960200,19890,19890,19890,19890,0
|
|
20231102,152700,2781960200,19890,19890,19890,19890,0
|
|
20231102,152600,2781960200,19890,19890,19890,19890,0
|
|
20231102,152500,2781960200,19890,19890,19890,19890,0
|
|
20231102,152400,2781960200,19890,19890,19890,19890,0
|
|
20231102,152300,2781960200,19890,19890,19890,19890,0
|
|
20231102,152200,2781960200,19890,19890,19890,19890,0
|
|
20231102,152100,2781960200,19890,19890,19890,19890,0
|
|
20231102,152000,2781960200,19890,19890,19890,19890,0
|
|
20231102,151900,2781960200,19890,19820,19890,19790,918
|
|
20231102,151800,2763738770,19790,19790,19810,19790,128
|
|
20231102,151700,2761205130,19800,19800,19810,19790,237
|
|
20231102,151600,2756512250,19800,19810,19820,19800,221
|
|
20231102,151500,2752135410,19820,19820,19820,19810,83
|
|
20231102,151400,2750490770,19820,19820,19830,19800,183
|
|
20231102,151300,2746862730,19830,19800,19830,19790,382
|
|
20231102,151200,2739296230,19800,19800,19810,19800,100
|
|
20231102,151100,2737315950,19800,19800,19810,19800,295
|
|
20231102,151000,2731473990,19790,19800,19800,19790,406
|
|
20231102,150900,2723437060,19800,19810,19810,19790,425
|
|
20231102,150800,2715024260,19810,19810,19810,19800,632
|
|
20231102,150700,2702509900,19800,19810,19810,19800,403
|
|
20231102,150600,2694529980,19810,19810,19820,19800,701
|
|
20231102,150500,2680648040,19800,19810,19810,19800,289
|
|
20231102,150400,2674924060,19800,19800,19810,19800,305
|
|
20231102,150300,2668882710,19810,19820,19820,19810,191
|
|
20231102,150200,2665098500,19820,19820,19830,19820,152
|
|
20231102,150100,2662085330,19820,19830,19830,19800,166
|
|
20231102,150000,2658797330,19820,19830,19830,19820,210
|
|
20231102,145900,2654634290,19830,19820,19830,19820,74
|
|
20231102,145800,2653167180,19830,19830,19830,19820,457
|
|
20231102,145700,2644108280,19820,19820,19830,19820,329
|
|
20231102,145600,2637586830,19830,19810,19830,19800,1569
|
|
20231102,145500,2606493090,19810,19800,19810,19800,159
|
|
20231102,145400,2603344460,19810,19810,19820,19800,226
|
|
20231102,145300,2598867440,19810,19820,19820,19800,380
|
|
20231102,145200,2591339570,19820,19800,19820,19800,226
|
|
20231102,145100,2586862400,19810,19820,19830,19810,672
|
|
20231102,145000,2573546200,19830,19830,19840,19830,407
|
|
20231102,144900,2565474080,19840,19830,19840,19830,159
|
|
20231102,144800,2562320320,19830,19840,19840,19830,266
|
|
20231102,144700,2557044220,19840,19810,19850,19810,373
|
|
20231102,144600,2549651270,19810,19790,19810,19790,152
|
|
20231102,144500,2546641880,19800,19800,19800,19790,391
|
|
20231102,144400,2538900740,19790,19790,19830,19780,769
|
|
20231102,144300,2523676390,19800,19780,19800,19780,396
|
|
20231102,144200,2515841350,19790,19790,19790,19780,181
|
|
20231102,144100,2512259630,19790,19790,19790,19780,250
|
|
20231102,144000,2507313180,19790,19790,19800,19780,488
|
|
20231102,143900,2497659960,19790,19800,19810,19790,261
|
|
20231102,143800,2492492770,19790,19790,19790,19780,399
|
|
20231102,143700,2484597340,19780,19810,19810,19780,417
|
|
20231102,143600,2476342640,19800,19810,19810,19800,116
|
|
20231102,143500,2474045830,19810,19790,19810,19780,314
|
|
20231102,143400,2467832320,19790,19780,19820,19780,324
|
|
20231102,143300,2461416590,19780,19790,19790,19780,139
|
|
20231102,143200,2458666730,19790,19800,19800,19780,265
|
|
20231102,143100,2453424220,19800,19790,19810,19780,339
|
|
20231102,143000,2446712140,19790,19780,19800,19770,825
|
|
20231102,142900,2430390770,19780,19790,19790,19770,218
|
|
20231102,142800,2426079040,19770,19770,19780,19770,247
|
|
20231102,142700,2421194670,19780,19770,19780,19760,338
|
|
20231102,142600,2414513620,19770,19760,19780,19760,494
|
|
20231102,142500,2404748420,19770,19770,19780,19770,229
|
|
20231102,142400,2400220680,19770,19790,19790,19770,460
|
|
20231102,142300,2391123230,19790,19780,19790,19770,142
|
|
20231102,142200,2388315020,19770,19800,19810,19770,344
|
|
20231102,142100,2381509510,19790,19810,19810,19790,643
|
|
20231102,142000,2368774080,19820,19810,19820,19800,187
|
|
20231102,141900,2365069420,19800,19810,19820,19800,365
|
|
20231102,141800,2357839010,19820,19810,19830,19800,175
|
|
20231102,141700,2354372670,19820,19800,19820,19800,453
|
|
20231102,141600,2345402190,19820,19810,19830,19800,342
|
|
20231102,141500,2338625270,19820,19820,19850,19820,519
|
|
20231102,141400,2328334240,19810,19840,19840,19800,528
|
|
20231102,141300,2317871530,19830,19820,19840,19820,214
|
|
20231102,141200,2313627740,19830,19840,19840,19830,63
|
|
20231102,141100,2312378170,19830,19840,19850,19830,533
|
|
20231102,141000,2301805570,19830,19830,19840,19830,87
|
|
20231102,140900,2300079980,19840,19830,19840,19820,402
|
|
20231102,140800,2292110270,19830,19820,19830,19810,252
|
|
20231102,140700,2287114290,19820,19840,19840,19820,287
|
|
20231102,140600,2281422240,19850,19860,19860,19840,517
|
|
20231102,140500,2271160150,19850,19850,19880,19850,458
|
|
20231102,140400,2262065840,19840,19860,19860,19840,697
|
|
20231102,140300,2248230060,19860,19850,19870,19850,207
|
|
20231102,140200,2244120220,19850,19850,19870,19840,267
|
|
20231102,140100,2238819500,19850,19850,19850,19840,357
|
|
20231102,140000,2231735090,19840,19890,19890,19840,484
|
|
20231102,135900,2222115250,19880,19870,19890,19870,166
|
|
20231102,135800,2218815750,19870,19870,19880,19860,456
|
|
20231102,135700,2209754990,19870,19880,19880,19870,353
|
|
20231102,135600,2202740360,19870,19880,19880,19870,305
|
|
20231102,135500,2196679300,19880,19860,19880,19860,195
|
|
20231102,135400,2192804170,19870,19850,19870,19840,2118
|
|
20231102,135300,2150750130,19840,19840,19850,19830,445
|
|
20231102,135200,2141921140,19840,19840,19850,19840,309
|
|
20231102,135100,2135790140,19850,19850,19850,19840,255
|
|
20231102,135000,2130730490,19850,19840,19850,19840,306
|
|
20231102,134900,2124658200,19840,19830,19840,19830,77
|
|
20231102,134800,2123130810,19830,19850,19850,19830,241
|
|
20231102,134700,2118349240,19840,19850,19850,19840,448
|
|
20231102,134600,2109460410,19850,19830,19850,19830,667
|
|
20231102,134500,2096227150,19820,19820,19820,19810,407
|
|
20231102,134400,2088162740,19820,19820,19830,19820,28
|
|
20231102,134300,2087607650,19820,19820,19830,19810,517
|
|
20231102,134200,2077363260,19820,19810,19830,19810,90
|
|
20231102,134100,2075579620,19820,19820,19820,19810,57
|
|
20231102,134000,2074449980,19820,19820,19830,19810,400
|
|
20231102,133900,2066521950,19830,19810,19830,19810,110
|
|
20231102,133800,2064341650,19820,19800,19820,19800,381
|
|
20231102,133700,2056793160,19810,19810,19820,19800,348
|
|
20231102,133600,2049899780,19800,19800,19810,19800,130
|
|
20231102,133500,2047325280,19810,19790,19810,19780,331
|
|
20231102,133400,2040776200,19800,19790,19800,19780,188
|
|
20231102,133300,2037056420,19790,19790,19790,19780,149
|
|
20231102,133200,2034108540,19780,19780,19790,19780,255
|
|
20231102,133100,2029064150,19790,19780,19790,19780,62
|
|
20231102,133000,2027837660,19780,19770,19790,19760,328
|
|
20231102,132900,2021354470,19760,19770,19780,19760,376
|
|
20231102,132800,2013923420,19770,19780,19780,19770,141
|
|
20231102,132700,2011134930,19770,19770,19770,19760,359
|
|
20231102,132600,2004039880,19780,19780,19780,19770,268
|
|
20231102,132500,1998739230,19780,19760,19780,19760,176
|
|
20231102,132400,1995260050,19780,19780,19790,19770,305
|
|
20231102,132300,1989228010,19770,19780,19780,19770,94
|
|
20231102,132200,1987369110,19770,19800,19800,19770,184
|
|
20231102,132100,1983729040,19790,19800,19800,19790,172
|
|
20231102,132000,1980324750,19790,19770,19790,19760,851
|
|
20231102,131900,1963495300,19760,19770,19770,19760,372
|
|
20231102,131800,1956143200,19770,19770,19780,19770,79
|
|
20231102,131700,1954581270,19780,19770,19780,19760,242
|
|
20231102,131600,1949798310,19770,19760,19770,19760,200
|
|
20231102,131500,1945845600,19760,19760,19770,19760,154
|
|
20231102,131400,1942801320,19770,19780,19780,19760,187
|
|
20231102,131300,1939104820,19780,19770,19780,19760,59
|
|
20231102,131200,1937938560,19760,19760,19770,19760,106
|
|
20231102,131100,1935843690,19760,19760,19770,19760,373
|
|
20231102,131000,1928472160,19770,19780,19780,19770,67
|
|
20231102,130900,1927147280,19770,19770,19780,19770,287
|
|
20231102,130800,1921472530,19770,19780,19780,19770,99
|
|
20231102,130700,1919515240,19770,19770,19780,19770,191
|
|
20231102,130600,1915737940,19770,19790,19790,19770,220
|
|
20231102,130500,1911386590,19790,19790,19790,19770,101
|
|
20231102,130400,1909388800,19790,19780,19810,19780,261
|
|
20231102,130300,1904223940,19780,19760,19780,19760,156
|
|
20231102,130200,1901139940,19760,19760,19770,19760,158
|
|
20231102,130100,1898017050,19770,19780,19780,19760,340
|
|
20231102,130000,1891296280,19780,19780,19780,19780,47
|
|
20231102,125900,1890366620,19780,19770,19780,19770,102
|
|
20231102,125800,1888349810,19770,19790,19790,19770,294
|
|
20231102,125700,1882535050,19780,19780,19780,19770,230
|
|
20231102,125600,1877986520,19770,19780,19780,19770,134
|
|
20231102,125500,1875336450,19780,19780,19780,19780,178
|
|
20231102,125400,1871815610,19790,19790,19790,19780,132
|
|
20231102,125300,1869204190,19790,19800,19800,19790,240
|
|
20231102,125200,1864454170,19800,19810,19820,19800,68
|
|
20231102,125100,1863107030,19810,19780,19810,19770,293
|
|
20231102,125000,1857310280,19790,19780,19790,19770,143
|
|
20231102,124900,1854481930,19780,19770,19790,19770,174
|
|
20231102,124800,1851040200,19770,19780,19780,19770,299
|
|
20231102,124700,1845128370,19790,19790,19790,19790,43
|
|
20231102,124600,1844277400,19780,19780,19790,19780,255
|
|
20231102,124500,1839232400,19780,19820,19820,19780,304
|
|
20231102,124400,1833217580,19820,19780,19820,19780,80
|
|
20231102,124300,1831633930,19780,19780,19790,19770,903
|
|
20231102,124200,1813778340,19780,19790,19790,19780,171
|
|
20231102,124100,1810395670,19790,19770,19790,19770,53
|
|
20231102,124000,1809347420,19770,19800,19800,19770,920
|
|
20231102,123900,1791142680,19800,19790,19800,19790,105
|
|
20231102,123800,1789064070,19780,19780,19790,19770,442
|
|
20231102,123700,1780323280,19780,19790,19790,19780,60
|
|
20231102,123600,1779136440,19790,19780,19790,19780,56
|
|
20231102,123500,1778028430,19780,19770,19780,19760,390
|
|
20231102,123400,1770321210,19760,19770,19780,19760,134
|
|
20231102,123300,1767672090,19770,19760,19770,19760,102
|
|
20231102,123200,1765655790,19770,19780,19780,19770,326
|
|
20231102,123100,1759210360,19790,19780,19790,19770,241
|
|
20231102,123000,1754442240,19770,19790,19790,19770,224
|
|
20231102,122900,1750013570,19790,19790,19800,19780,162
|
|
20231102,122800,1746808270,19790,19770,19790,19770,91
|
|
20231102,122700,1745008180,19770,19770,19780,19770,390
|
|
20231102,122600,1737297560,19780,19770,19780,19770,157
|
|
20231102,122500,1734193400,19770,19770,19780,19770,405
|
|
20231102,122400,1726186430,19770,19780,19780,19770,222
|
|
20231102,122300,1721796190,19780,19780,19780,19770,105
|
|
20231102,122200,1719720150,19770,19780,19780,19770,310
|
|
20231102,122100,1713591050,19790,19780,19790,19780,141
|
|
20231102,122000,1710801630,19780,19770,19790,19770,168
|
|
20231102,121900,1707478820,19770,19790,19800,19770,661
|
|
20231102,121800,1694405120,19800,19770,19800,19770,327
|
|
20231102,121700,1687940090,19770,19780,19780,19770,980
|
|
20231102,121600,1668559260,19790,19790,19790,19780,210
|
|
20231102,121500,1664403910,19790,19780,19790,19780,52
|
|
20231102,121400,1663375210,19780,19800,19800,19780,290
|
|
20231102,121300,1657638570,19800,19780,19800,19780,496
|
|
20231102,121200,1647826660,19780,19790,19800,19780,755
|
|
20231102,121100,1632887190,19800,19810,19810,19790,77
|
|
20231102,121000,1631362670,19790,19800,19810,19790,303
|
|
20231102,120900,1625365810,19790,19790,19800,19790,435
|
|
20231102,120800,1616755920,19800,19790,19800,19790,113
|
|
20231102,120700,1614519100,19790,19790,19790,19790,75
|
|
20231102,120600,1613034850,19790,19820,19820,19790,326
|
|
20231102,120500,1606581510,19810,19790,19810,19790,236
|
|
20231102,120400,1601907900,19790,19790,19790,19790,281
|
|
20231102,120300,1596346910,19790,19800,19800,19790,177
|
|
20231102,120200,1592843470,19800,19800,19800,19800,42
|
|
20231102,120100,1592011870,19790,19800,19800,19790,451
|
|
20231102,120000,1583085570,19790,19790,19800,19790,39
|
|
20231102,115900,1582313700,19790,19790,19800,19790,169
|
|
20231102,115800,1578969090,19790,19800,19800,19790,308
|
|
20231102,115700,1572872390,19790,19790,19790,19790,129
|
|
20231102,115600,1570319480,19790,19800,19800,19790,393
|
|
20231102,115500,1562541070,19800,19790,19800,19790,127
|
|
20231102,115400,1560027310,19790,19790,19800,19780,211
|
|
20231102,115300,1555851640,19780,19790,19800,19780,486
|
|
20231102,115200,1546236750,19790,19780,19790,19780,319
|
|
20231102,115100,1539925780,19780,19790,19800,19780,525
|
|
20231102,115000,1529536120,19800,19790,19800,19790,161
|
|
20231102,114900,1526349130,19790,19790,19800,19790,100
|
|
20231102,114800,1524369990,19790,19790,19800,19790,389
|
|
20231102,114700,1516671280,19790,19790,19790,19780,68
|
|
20231102,114600,1515325920,19780,19780,19790,19780,293
|
|
20231102,114500,1509529060,19790,19780,19800,19780,271
|
|
20231102,114400,1504167890,19780,19790,19790,19780,56
|
|
20231102,114300,1503059680,19780,19780,19800,19780,405
|
|
20231102,114200,1495046400,19780,19780,19790,19780,194
|
|
20231102,114100,1491208100,19790,19780,19790,19780,598
|
|
20231102,114000,1479375750,19790,19820,19820,19780,429
|
|
20231102,113900,1470886290,19810,19810,19810,19800,109
|
|
20231102,113800,1468727210,19800,19800,19820,19800,522
|
|
20231102,113700,1458390130,19810,19800,19810,19800,360
|
|
20231102,113600,1451262050,19810,19810,19810,19800,24
|
|
20231102,113500,1450786670,19800,19820,19820,19800,1343
|
|
20231102,113400,1424190520,19820,19810,19820,19810,316
|
|
20231102,113300,1417928560,19810,19800,19810,19800,115
|
|
20231102,113200,1415651110,19800,19810,19810,19800,743
|
|
20231102,113100,1400939120,19810,19820,19820,19810,1287
|
|
20231102,113000,1375442850,19820,19820,19820,19810,406
|
|
20231102,112900,1367399400,19810,19820,19820,19810,209
|
|
20231102,112800,1363259070,19820,19820,19830,19810,163
|
|
20231102,112700,1360027920,19810,19820,19820,19810,285
|
|
20231102,112600,1354381760,19810,19820,19820,19810,116
|
|
20231102,112500,1352083000,19810,19830,19830,19810,829
|
|
20231102,112400,1335656970,19830,19840,19840,19830,572
|
|
20231102,112300,1324313450,19830,19840,19840,19830,649
|
|
20231102,112200,1311443470,19840,19840,19840,19830,485
|
|
20231102,112100,1301824310,19830,19840,19840,19830,75
|
|
20231102,112000,1300336880,19840,19830,19840,19830,300
|
|
20231102,111900,1294385600,19830,19830,19830,19830,307
|
|
20231102,111800,1288297790,19830,19830,19840,19830,86
|
|
20231102,111700,1286592360,19840,19850,19860,19830,254
|
|
20231102,111600,1281553690,19860,19840,19860,19830,347
|
|
20231102,111500,1274666720,19840,19840,19840,19830,65
|
|
20231102,111400,1273377400,19830,19870,19880,19830,829
|
|
20231102,111300,1256920660,19880,19880,19890,19880,128
|
|
20231102,111200,1254375290,19890,19890,19890,19880,396
|
|
20231102,111100,1246499760,19900,19900,19900,19900,1109
|
|
20231102,111000,1224430660,19910,19900,19910,19900,120
|
|
20231102,110900,1222042270,19900,19910,19910,19900,582
|
|
20231102,110800,1210459520,19910,19910,19910,19910,2649
|
|
20231102,110700,1157717930,19920,19910,19920,19910,662
|
|
20231102,110600,1144537110,19920,19920,19920,19920,221
|
|
20231102,110500,1140134790,19930,19920,19930,19920,131
|
|
20231102,110400,1137524300,19930,19930,19930,19920,319
|
|
20231102,110300,1131169260,19930,19930,19930,19930,21
|
|
20231102,110200,1130750730,19920,19920,19950,19920,88
|
|
20231102,110100,1128997130,19930,19940,19940,19920,354
|
|
20231102,110000,1121939500,19950,19940,19950,19940,51
|
|
20231102,105900,1120922540,19950,19950,19950,19940,638
|
|
20231102,105800,1108200290,19950,19960,19960,19940,121
|
|
20231102,105700,1105785860,19940,19960,19960,19940,346
|
|
20231102,105600,1098883520,19950,19950,19950,19950,132
|
|
20231102,105500,1096250120,19950,19950,19950,19950,0
|
|
20231102,105400,1096250120,19950,19940,19950,19940,165
|
|
20231102,105300,1092958900,19950,19940,19950,19940,3
|
|
20231102,105200,1092899060,19940,19950,19950,19940,140
|
|
20231102,105100,1090106420,19940,19940,19940,19930,29
|
|
20231102,105000,1089528310,19930,19930,19930,19920,246
|
|
20231102,104900,1084626270,19930,19930,19930,19920,116
|
|
20231102,104800,1082314770,19920,19920,19930,19920,46
|
|
20231102,104700,1081398290,19920,19930,19940,19920,482
|
|
20231102,104600,1071791360,19940,19930,19940,19930,109
|
|
20231102,104500,1069618220,19930,19930,19930,19930,81
|
|
20231102,104400,1068003890,19930,19930,19940,19930,310
|
|
20231102,104300,1061825570,19930,19960,19960,19930,453
|
|
20231102,104200,1052791470,19950,19950,19960,19950,660
|
|
20231102,104100,1039624460,19950,19950,19950,19950,127
|
|
20231102,104000,1037090810,19950,19960,19960,19950,54
|
|
20231102,103900,1036013490,19960,19950,19960,19950,74
|
|
20231102,103800,1034536460,19950,19940,19960,19940,293
|
|
20231102,103700,1028692210,19940,19940,19940,19940,52
|
|
20231102,103600,1027655330,19940,19940,19940,19940,429
|
|
20231102,103500,1019101070,19940,19940,19950,19940,199
|
|
20231102,103400,1015131970,19940,19940,19940,19940,24
|
|
20231102,103300,1014653410,19940,19940,19950,19940,109
|
|
20231102,103200,1012479790,19950,19940,19950,19940,109
|
|
20231102,103100,1010306170,19940,19950,19950,19940,451
|
|
20231102,103000,1001309300,19960,19970,19970,19960,363
|
|
20231102,102900,994063650,19960,19960,19960,19960,0
|
|
20231102,102800,994063650,19960,19970,19970,19960,160
|
|
20231102,102700,990868990,19960,19970,19980,19960,558
|
|
20231102,102600,979727210,19970,19970,19970,19970,0
|
|
20231102,102500,979727210,19970,19980,19980,19970,77
|
|
20231102,102400,978189120,19980,19970,19980,19970,126
|
|
20231102,102300,975672160,19960,19960,19970,19960,118
|
|
20231102,102200,973316180,19970,19960,19970,19960,33
|
|
20231102,102100,972657290,19960,19960,19960,19960,36
|
|
20231102,102000,971938730,19960,19950,19960,19950,104
|
|
20231102,101900,969863390,19960,19950,19960,19950,219
|
|
20231102,101800,965492160,19950,19950,19950,19950,38
|
|
20231102,101700,964734060,19950,19950,19950,19940,419
|
|
20231102,101600,956375610,19950,19960,19960,19940,615
|
|
20231102,101500,944108330,19960,19950,19960,19950,127
|
|
20231102,101400,941573780,19950,19950,19950,19950,29
|
|
20231102,101300,940995230,19950,19960,19960,19950,193
|
|
20231102,101200,937144050,19950,19950,19960,19950,425
|
|
20231102,101100,928663450,19950,19950,19950,19940,93
|
|
20231102,101000,926808110,19930,19960,19960,19930,1494
|
|
20231102,100900,897011890,19950,19960,19960,19950,269
|
|
20231102,100800,891642810,19950,19950,19960,19950,337
|
|
20231102,100700,884916660,19950,19960,19960,19950,252
|
|
20231102,100600,879889250,19950,19960,19960,19950,410
|
|
20231102,100500,871705750,19970,19960,19970,19960,84
|
|
20231102,100400,870028380,19960,19910,19960,19900,1853
|
|
20231102,100300,833081700,19910,19900,19910,19900,355
|
|
20231102,100200,826016150,19910,19910,19910,19910,193
|
|
20231102,100100,822173520,19920,19920,19920,19910,227
|
|
20231102,100000,817653180,19920,19990,19990,19910,2944
|
|
20231102,095900,758933750,19970,19970,19980,19970,169
|
|
20231102,095800,755558720,19970,19970,19970,19970,559
|
|
20231102,095700,744395490,19960,19970,19970,19960,40
|
|
20231102,095600,743597050,19960,19960,19970,19960,198
|
|
20231102,095500,739644930,19970,20050,20050,19960,2656
|
|
20231102,095400,686558000,20000,20000,20050,20000,198
|
|
20231102,095300,682594200,20050,20050,20050,20000,48
|
|
20231102,095200,681632300,20000,20050,20050,20000,73
|
|
20231102,095100,680170650,20050,20000,20050,20000,72
|
|
20231102,095000,678730500,20050,20050,20050,20050,116
|
|
20231102,094900,676404700,20050,20000,20050,20000,204
|
|
20231102,094800,672324550,20050,20000,20050,20000,23
|
|
20231102,094700,671864400,20000,20000,20050,20000,179
|
|
20231102,094600,668284200,20000,20000,20050,20000,234
|
|
20231102,094500,663593950,20000,20050,20050,20000,94
|
|
20231102,094400,661711300,20050,20000,20050,20000,39
|
|
20231102,094300,660931150,20050,20050,20050,20000,772
|
|
20231102,094200,645461800,20050,20000,20050,20000,45
|
|
20231102,094100,644561600,20000,20000,20050,20000,15
|
|
20231102,094000,644261150,20050,20050,20050,20000,75
|
|
20231102,093900,642760500,20050,20050,20050,20000,125
|
|
20231102,093800,640256050,20000,20050,20050,20000,1523
|
|
20231102,093700,609792950,20050,20050,20050,20000,60
|
|
20231102,093600,608592250,20050,20050,20050,20050,45
|
|
20231102,093500,607690000,20000,20050,20050,20000,180
|
|
20231102,093400,604083550,20000,20000,20050,20000,36
|
|
20231102,093300,603363450,20050,20050,20050,20000,120
|
|
20231102,093200,600957500,20050,20050,20050,20000,54
|
|
20231102,093100,599874850,20050,20000,20050,20000,242
|
|
20231102,093000,595027750,20000,20050,20050,20000,50
|
|
20231102,092900,594025500,20050,20050,20050,20050,55
|
|
20231102,092800,592922750,20050,20050,20050,20000,113
|
|
20231102,092700,590657150,20050,20000,20050,20000,57
|
|
20231102,092600,589514400,20050,20050,20050,20050,12
|
|
20231102,092500,589273800,20050,20050,20050,20000,37
|
|
20231102,092400,588532150,20050,20000,20050,20000,167
|
|
20231102,092300,585188100,20050,20050,20050,20000,894
|
|
20231102,092200,567267100,20100,20100,20100,20050,289
|
|
20231102,092100,561472400,20050,20100,20100,20050,253
|
|
20231102,092000,556397150,20100,20100,20100,20100,90
|
|
20231102,091900,554588150,20050,20100,20100,20050,55
|
|
20231102,091800,553483400,20050,20050,20100,20050,675
|
|
20231102,091700,539949500,20100,20050,20100,20050,140
|
|
20231102,091600,537138100,20050,20050,20100,20050,115
|
|
20231102,091500,534827400,20100,20050,20100,20000,1088
|
|
20231102,091400,513014300,20050,20050,20050,20000,173
|
|
20231102,091300,509546800,20050,20100,20100,20050,668
|
|
20231102,091200,496148650,20050,20100,20150,20050,795
|
|
20231102,091100,480183600,20100,20100,20150,20100,248
|
|
20231102,091000,475194400,20100,20150,20150,20100,1535
|
|
20231102,090900,444289350,20150,20150,20150,20050,972
|
|
20231102,090800,424734700,20100,20100,20150,20100,776
|
|
20231102,090700,409134050,20100,20150,20150,20050,1523
|
|
20231102,090600,378455150,20100,20100,20100,20050,3292
|
|
20231102,090500,312290450,20050,20000,20050,20000,671
|
|
20231102,090400,298847500,20050,20050,20100,20050,331
|
|
20231102,090300,292209800,20050,20000,20100,20000,182
|
|
20231102,090200,288564100,20100,20000,20100,19990,8599
|
|
20231102,090100,116468260,19990,19970,19990,19970,1070
|
|
20231102,090000,95080580,19990,19950,19990,19940,4764
|