603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,185900,4590609360,8160,8160,8160,8160,0
|
|
20231102,185800,4590609360,8160,8160,8160,8160,0
|
|
20231102,185700,4590609360,8160,8160,8160,8160,0
|
|
20231102,185600,4590609360,8160,8160,8160,8160,0
|
|
20231102,185500,4590609360,8160,8160,8160,8160,0
|
|
20231102,185400,4590609360,8160,8160,8160,8160,0
|
|
20231102,185300,4590609360,8160,8160,8160,8160,0
|
|
20231102,185200,4590609360,8160,8160,8160,8160,0
|
|
20231102,185100,4590609360,8160,8160,8160,8160,0
|
|
20231102,185000,4590609360,8160,8160,8160,8160,0
|
|
20231102,184900,4590609360,8160,8160,8160,8160,0
|
|
20231102,184800,4590609360,8160,8160,8160,8160,0
|
|
20231102,184700,4590609360,8160,8160,8160,8160,0
|
|
20231102,184600,4590609360,8160,8160,8160,8160,0
|
|
20231102,184500,4590609360,8160,8160,8160,8160,0
|
|
20231102,184400,4590609360,8160,8160,8160,8160,0
|
|
20231102,184300,4590609360,8160,8160,8160,8160,0
|
|
20231102,184200,4590609360,8160,8160,8160,8160,0
|
|
20231102,184100,4590609360,8160,8160,8160,8160,0
|
|
20231102,184000,4590609360,8160,8160,8160,8160,0
|
|
20231102,183900,4590609360,8160,8160,8160,8160,0
|
|
20231102,183800,4590609360,8160,8160,8160,8160,0
|
|
20231102,183700,4590609360,8160,8160,8160,8160,0
|
|
20231102,183600,4590609360,8160,8160,8160,8160,0
|
|
20231102,183500,4590609360,8160,8160,8160,8160,0
|
|
20231102,183400,4590609360,8160,8160,8160,8160,0
|
|
20231102,183300,4590609360,8160,8160,8160,8160,0
|
|
20231102,183200,4590609360,8160,8160,8160,8160,0
|
|
20231102,183100,4590609360,8160,8160,8160,8160,0
|
|
20231102,183000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,182900,4590609360,8160,8160,8160,8160,0
|
|
20231102,182800,4590609360,8160,8160,8160,8160,0
|
|
20231102,182700,4590609360,8160,8160,8160,8160,0
|
|
20231102,182600,4590609360,8160,8160,8160,8160,0
|
|
20231102,182500,4590609360,8160,8160,8160,8160,0
|
|
20231102,182400,4590609360,8160,8160,8160,8160,0
|
|
20231102,182300,4590609360,8160,8160,8160,8160,0
|
|
20231102,182200,4590609360,8160,8160,8160,8160,0
|
|
20231102,182100,4590609360,8160,8160,8160,8160,0
|
|
20231102,182000,4590609360,8160,8160,8160,8160,0
|
|
20231102,181900,4590609360,8160,8160,8160,8160,0
|
|
20231102,181800,4590609360,8160,8160,8160,8160,0
|
|
20231102,181700,4590609360,8160,8160,8160,8160,0
|
|
20231102,181600,4590609360,8160,8160,8160,8160,0
|
|
20231102,181500,4590609360,8160,8160,8160,8160,0
|
|
20231102,181400,4590609360,8160,8160,8160,8160,0
|
|
20231102,181300,4590609360,8160,8160,8160,8160,0
|
|
20231102,181200,4590609360,8160,8160,8160,8160,0
|
|
20231102,181100,4590609360,8160,8160,8160,8160,0
|
|
20231102,181000,4590609360,8160,8160,8160,8160,0
|
|
20231102,180900,4590609360,8160,8160,8160,8160,0
|
|
20231102,180800,4590609360,8160,8160,8160,8160,0
|
|
20231102,180700,4590609360,8160,8160,8160,8160,0
|
|
20231102,180600,4590609360,8160,8160,8160,8160,0
|
|
20231102,180500,4590609360,8160,8160,8160,8160,0
|
|
20231102,180400,4590609360,8160,8160,8160,8160,0
|
|
20231102,180300,4590609360,8160,8160,8160,8160,0
|
|
20231102,180200,4590609360,8160,8160,8160,8160,0
|
|
20231102,180100,4590609360,8160,8160,8160,8160,0
|
|
20231102,180000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,175900,4590609360,8160,8160,8160,8160,0
|
|
20231102,175800,4590609360,8160,8160,8160,8160,0
|
|
20231102,175700,4590609360,8160,8160,8160,8160,0
|
|
20231102,175600,4590609360,8160,8160,8160,8160,0
|
|
20231102,175500,4590609360,8160,8160,8160,8160,0
|
|
20231102,175400,4590609360,8160,8160,8160,8160,0
|
|
20231102,175300,4590609360,8160,8160,8160,8160,0
|
|
20231102,175200,4590609360,8160,8160,8160,8160,0
|
|
20231102,175100,4590609360,8160,8160,8160,8160,0
|
|
20231102,175000,4590609360,8160,8160,8160,8160,0
|
|
20231102,174900,4590609360,8160,8160,8160,8160,0
|
|
20231102,174800,4590609360,8160,8160,8160,8160,0
|
|
20231102,174700,4590609360,8160,8160,8160,8160,0
|
|
20231102,174600,4590609360,8160,8160,8160,8160,0
|
|
20231102,174500,4590609360,8160,8160,8160,8160,0
|
|
20231102,174400,4590609360,8160,8160,8160,8160,0
|
|
20231102,174300,4590609360,8160,8160,8160,8160,0
|
|
20231102,174200,4590609360,8160,8160,8160,8160,0
|
|
20231102,174100,4590609360,8160,8160,8160,8160,0
|
|
20231102,174000,4590609360,8160,8160,8160,8160,0
|
|
20231102,173900,4590609360,8160,8160,8160,8160,0
|
|
20231102,173800,4590609360,8160,8160,8160,8160,0
|
|
20231102,173700,4590609360,8160,8160,8160,8160,0
|
|
20231102,173600,4590609360,8160,8160,8160,8160,0
|
|
20231102,173500,4590609360,8160,8160,8160,8160,0
|
|
20231102,173400,4590609360,8160,8160,8160,8160,0
|
|
20231102,173300,4590609360,8160,8160,8160,8160,0
|
|
20231102,173200,4590609360,8160,8160,8160,8160,0
|
|
20231102,173100,4590609360,8160,8160,8160,8160,0
|
|
20231102,173000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,172900,4590609360,8160,8160,8160,8160,0
|
|
20231102,172800,4590609360,8160,8160,8160,8160,0
|
|
20231102,172700,4590609360,8160,8160,8160,8160,0
|
|
20231102,172600,4590609360,8160,8160,8160,8160,0
|
|
20231102,172500,4590609360,8160,8160,8160,8160,0
|
|
20231102,172400,4590609360,8160,8160,8160,8160,0
|
|
20231102,172300,4590609360,8160,8160,8160,8160,0
|
|
20231102,172200,4590609360,8160,8160,8160,8160,0
|
|
20231102,172100,4590609360,8160,8160,8160,8160,0
|
|
20231102,172000,4590609360,8160,8160,8160,8160,0
|
|
20231102,171900,4590609360,8160,8160,8160,8160,0
|
|
20231102,171800,4590609360,8160,8160,8160,8160,0
|
|
20231102,171700,4590609360,8160,8160,8160,8160,0
|
|
20231102,171600,4590609360,8160,8160,8160,8160,0
|
|
20231102,171500,4590609360,8160,8160,8160,8160,0
|
|
20231102,171400,4590609360,8160,8160,8160,8160,0
|
|
20231102,171300,4590609360,8160,8160,8160,8160,0
|
|
20231102,171200,4590609360,8160,8160,8160,8160,0
|
|
20231102,171100,4590609360,8160,8160,8160,8160,0
|
|
20231102,171000,4590609360,8160,8160,8160,8160,0
|
|
20231102,170900,4590609360,8160,8160,8160,8160,0
|
|
20231102,170800,4590609360,8160,8160,8160,8160,0
|
|
20231102,170700,4590609360,8160,8160,8160,8160,0
|
|
20231102,170600,4590609360,8160,8160,8160,8160,0
|
|
20231102,170500,4590609360,8160,8160,8160,8160,0
|
|
20231102,170400,4590609360,8160,8160,8160,8160,0
|
|
20231102,170300,4590609360,8160,8160,8160,8160,0
|
|
20231102,170200,4590609360,8160,8160,8160,8160,0
|
|
20231102,170100,4590609360,8160,8160,8160,8160,0
|
|
20231102,170000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,165900,4590609360,8160,8160,8160,8160,0
|
|
20231102,165800,4590609360,8160,8160,8160,8160,0
|
|
20231102,165700,4590609360,8160,8160,8160,8160,0
|
|
20231102,165600,4590609360,8160,8160,8160,8160,0
|
|
20231102,165500,4590609360,8160,8160,8160,8160,0
|
|
20231102,165400,4590609360,8160,8160,8160,8160,0
|
|
20231102,165300,4590609360,8160,8160,8160,8160,0
|
|
20231102,165200,4590609360,8160,8160,8160,8160,0
|
|
20231102,165100,4590609360,8160,8160,8160,8160,0
|
|
20231102,165000,4590609360,8160,8160,8160,8160,0
|
|
20231102,164900,4590609360,8160,8160,8160,8160,0
|
|
20231102,164800,4590609360,8160,8160,8160,8160,0
|
|
20231102,164700,4590609360,8160,8160,8160,8160,0
|
|
20231102,164600,4590609360,8160,8160,8160,8160,0
|
|
20231102,164500,4590609360,8160,8160,8160,8160,0
|
|
20231102,164400,4590609360,8160,8160,8160,8160,0
|
|
20231102,164300,4590609360,8160,8160,8160,8160,0
|
|
20231102,164200,4590609360,8160,8160,8160,8160,0
|
|
20231102,164100,4590609360,8160,8160,8160,8160,0
|
|
20231102,164000,4590609360,8160,8160,8160,8160,0
|
|
20231102,163900,4590609360,8160,8160,8160,8160,0
|
|
20231102,163800,4590609360,8160,8160,8160,8160,0
|
|
20231102,163700,4590609360,8160,8160,8160,8160,0
|
|
20231102,163600,4590609360,8160,8160,8160,8160,0
|
|
20231102,163500,4590609360,8160,8160,8160,8160,0
|
|
20231102,163400,4590609360,8160,8160,8160,8160,0
|
|
20231102,163300,4590609360,8160,8160,8160,8160,0
|
|
20231102,163200,4590609360,8160,8160,8160,8160,0
|
|
20231102,163100,4590609360,8160,8160,8160,8160,0
|
|
20231102,163000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,162900,4590609360,8160,8160,8160,8160,0
|
|
20231102,162800,4590609360,8160,8160,8160,8160,0
|
|
20231102,162700,4590609360,8160,8160,8160,8160,0
|
|
20231102,162600,4590609360,8160,8160,8160,8160,0
|
|
20231102,162500,4590609360,8160,8160,8160,8160,0
|
|
20231102,162400,4590609360,8160,8160,8160,8160,0
|
|
20231102,162300,4590609360,8160,8160,8160,8160,0
|
|
20231102,162200,4590609360,8160,8160,8160,8160,0
|
|
20231102,162100,4590609360,8160,8160,8160,8160,0
|
|
20231102,162000,4590609360,8160,8160,8160,8160,0
|
|
20231102,161900,4590609360,8160,8160,8160,8160,0
|
|
20231102,161800,4590609360,8160,8160,8160,8160,0
|
|
20231102,161700,4590609360,8160,8160,8160,8160,0
|
|
20231102,161600,4590609360,8160,8160,8160,8160,0
|
|
20231102,161500,4590609360,8160,8160,8160,8160,0
|
|
20231102,161400,4590609360,8160,8160,8160,8160,0
|
|
20231102,161300,4590609360,8160,8160,8160,8160,0
|
|
20231102,161200,4590609360,8160,8160,8160,8160,0
|
|
20231102,161100,4590609360,8160,8160,8160,8160,0
|
|
20231102,161000,4590609360,8160,8160,8160,8160,0
|
|
20231102,160900,4590609360,8160,8160,8160,8160,0
|
|
20231102,160800,4590609360,8160,8160,8160,8160,0
|
|
20231102,160700,4590609360,8160,8160,8160,8160,0
|
|
20231102,160600,4590609360,8160,8160,8160,8160,0
|
|
20231102,160500,4590609360,8160,8160,8160,8160,0
|
|
20231102,160400,4590609360,8160,8160,8160,8160,0
|
|
20231102,160300,4590609360,8160,8160,8160,8160,0
|
|
20231102,160200,4590609360,8160,8160,8160,8160,0
|
|
20231102,160100,4590609360,8160,8160,8160,8160,0
|
|
20231102,160000,4590609360,8160,8160,8160,8160,12768
|
|
20231102,155900,4590609360,8160,8160,8160,8160,0
|
|
20231102,155800,4590609360,8160,8160,8160,8160,0
|
|
20231102,155700,4590609360,8160,8160,8160,8160,0
|
|
20231102,155600,4590609360,8160,8160,8160,8160,0
|
|
20231102,155500,4590609360,8160,8160,8160,8160,0
|
|
20231102,155400,4590609360,8160,8160,8160,8160,0
|
|
20231102,155300,4590609360,8160,8160,8160,8160,0
|
|
20231102,155200,4590609360,8160,8160,8160,8160,0
|
|
20231102,155100,4590609360,8160,8160,8160,8160,0
|
|
20231102,155000,4590609360,8160,8160,8160,8160,0
|
|
20231102,154900,4590609360,8160,8160,8160,8160,0
|
|
20231102,154800,4590609360,8160,8160,8160,8160,0
|
|
20231102,154700,4590609360,8160,8160,8160,8160,0
|
|
20231102,154600,4590609360,8160,8160,8160,8160,0
|
|
20231102,154500,4590609360,8160,8160,8160,8160,0
|
|
20231102,154400,4590609360,8160,8160,8160,8160,0
|
|
20231102,154300,4590609360,8160,8160,8160,8160,0
|
|
20231102,154200,4590609360,8160,8160,8160,8160,0
|
|
20231102,154100,4590609360,8160,8160,8160,8160,0
|
|
20231102,154000,4590609360,8160,8160,8160,8160,0
|
|
20231102,153900,4590609360,8160,8160,8160,8160,0
|
|
20231102,153800,4590609360,8160,8160,8160,8160,0
|
|
20231102,153700,4590609360,8160,8160,8160,8160,0
|
|
20231102,153600,4590609360,8160,8160,8160,8160,0
|
|
20231102,153500,4590609360,8160,8160,8160,8160,0
|
|
20231102,153400,4590609360,8160,8160,8160,8160,0
|
|
20231102,153300,4590609360,8160,8160,8160,8160,0
|
|
20231102,153200,4590609360,8160,8160,8160,8160,0
|
|
20231102,153100,4590609360,8160,8160,8160,8160,0
|
|
20231102,153000,4590609360,8160,8160,8160,8160,25536
|
|
20231102,152900,4486422480,8140,8140,8140,8140,0
|
|
20231102,152800,4486422480,8140,8140,8140,8140,0
|
|
20231102,152700,4486422480,8140,8140,8140,8140,0
|
|
20231102,152600,4486422480,8140,8140,8140,8140,0
|
|
20231102,152500,4486422480,8140,8140,8140,8140,0
|
|
20231102,152400,4486422480,8140,8140,8140,8140,0
|
|
20231102,152300,4486422480,8140,8140,8140,8140,0
|
|
20231102,152200,4486422480,8140,8140,8140,8140,0
|
|
20231102,152100,4486422480,8140,8140,8140,8140,0
|
|
20231102,152000,4486422480,8140,8140,8140,8140,0
|
|
20231102,151900,4486422480,8140,8140,8150,8140,2076
|
|
20231102,151800,4469520750,8140,8140,8150,8140,232
|
|
20231102,151700,4467631070,8140,8140,8150,8140,173
|
|
20231102,151600,4466222270,8140,8150,8150,8140,1635
|
|
20231102,151500,4452911120,8140,8150,8160,8140,1765
|
|
20231102,151400,4438525240,8150,8160,8160,8150,2595
|
|
20231102,151300,4417368040,8160,8160,8170,8160,508
|
|
20231102,151200,4413222460,8150,8160,8170,8150,3191
|
|
20231102,151100,4387194680,8150,8150,8160,8140,1352
|
|
20231102,151000,4376175970,8140,8150,8150,8140,1347
|
|
20231102,150900,4365198670,8150,8140,8150,8140,818
|
|
20231102,150800,4358535270,8150,8140,8150,8140,1021
|
|
20231102,150700,4350215740,8140,8160,8160,8140,3550
|
|
20231102,150600,4321271260,8150,8150,8150,8150,78
|
|
20231102,150500,4320635560,8170,8150,8170,8150,1845
|
|
20231102,150400,4305579770,8160,8160,8160,8150,451
|
|
20231102,150300,4301899620,8160,8160,8170,8150,332
|
|
20231102,150200,4299189480,8160,8170,8170,8150,1303
|
|
20231102,150100,4288555750,8160,8150,8160,8150,704
|
|
20231102,150000,4282811170,8160,8160,8160,8150,646
|
|
20231102,145900,4277539970,8160,8160,8160,8150,618
|
|
20231102,145800,4272497630,8160,8160,8170,8160,254
|
|
20231102,145700,4270422970,8160,8160,8160,8160,916
|
|
20231102,145600,4262948410,8150,8150,8160,8150,231
|
|
20231102,145500,4261065440,8160,8150,8160,8150,242
|
|
20231102,145400,4259091390,8160,8160,8160,8150,528
|
|
20231102,145300,4254784650,8160,8160,8160,8150,52
|
|
20231102,145200,4254360770,8150,8160,8160,8150,358
|
|
20231102,145100,4251440130,8160,8150,8160,8150,115
|
|
20231102,145000,4250502320,8150,8140,8150,8140,1067
|
|
20231102,144900,4241806420,8150,8150,8150,8140,424
|
|
20231102,144800,4238351850,8140,8150,8150,8140,225
|
|
20231102,144700,4236519340,8140,8140,8140,8140,572
|
|
20231102,144600,4231863260,8140,8140,8140,8140,155
|
|
20231102,144500,4230601560,8140,8160,8160,8140,2129
|
|
20231102,144400,4213241400,8150,8150,8160,8150,932
|
|
20231102,144300,4205645520,8140,8140,8150,8140,166
|
|
20231102,144200,4204294270,8140,8140,8140,8140,590
|
|
20231102,144100,4199491670,8150,8140,8150,8140,863
|
|
20231102,144000,4192466270,8140,8140,8140,8140,373
|
|
20231102,143900,4189430050,8150,8150,8150,8140,443
|
|
20231102,143800,4185819900,8150,8150,8150,8150,5
|
|
20231102,143700,4185779150,8140,8140,8140,8140,566
|
|
20231102,143600,4181171910,8140,8150,8150,8140,1189
|
|
20231102,143500,4171489700,8150,8150,8150,8150,1240
|
|
20231102,143400,4161383700,8150,8150,8150,8150,606
|
|
20231102,143300,4156444800,8150,8150,8150,8150,65
|
|
20231102,143200,4155915050,8150,8150,8150,8150,1108
|
|
20231102,143100,4146884850,8150,8140,8150,8140,1769
|
|
20231102,143000,4132467510,8140,8150,8150,8140,160
|
|
20231102,142900,4131164130,8140,8150,8150,8140,194
|
|
20231102,142800,4129583740,8140,8140,8150,8140,68
|
|
20231102,142700,4129030200,8140,8140,8150,8140,144
|
|
20231102,142600,4127857480,8140,8130,8140,8130,132
|
|
20231102,142500,4126783450,8140,8140,8140,8140,351
|
|
20231102,142400,4123926310,8130,8140,8140,8130,661
|
|
20231102,142300,4118546730,8140,8140,8140,8130,468
|
|
20231102,142200,4114737810,8140,8140,8140,8140,106
|
|
20231102,142100,4113874970,8130,8130,8130,8130,121
|
|
20231102,142000,4112891240,8130,8130,8130,8130,50
|
|
20231102,141900,4112484740,8130,8130,8130,8130,55
|
|
20231102,141800,4112037590,8130,8130,8130,8130,346
|
|
20231102,141700,4109224610,8130,8130,8130,8130,156
|
|
20231102,141600,4107956330,8130,8130,8130,8130,168
|
|
20231102,141500,4106590490,8130,8130,8130,8130,1048
|
|
20231102,141400,4098070250,8130,8130,8130,8130,65
|
|
20231102,141300,4097541800,8130,8130,8130,8130,548
|
|
20231102,141200,4093086560,8130,8130,8130,8130,63
|
|
20231102,141100,4092574370,8140,8120,8140,8120,3181
|
|
20231102,141000,4066720010,8120,8130,8130,8120,35
|
|
20231102,140900,4066435710,8120,8120,8120,8120,83
|
|
20231102,140800,4065761750,8120,8130,8130,8120,188
|
|
20231102,140700,4064235170,8130,8130,8130,8130,10
|
|
20231102,140600,4064153870,8130,8120,8130,8120,189
|
|
20231102,140500,4062618630,8120,8120,8120,8120,195
|
|
20231102,140400,4061035230,8130,8130,8130,8130,1
|
|
20231102,140300,4061027100,8120,8120,8120,8120,121
|
|
20231102,140200,4060044580,8120,8130,8130,8120,2813
|
|
20231102,140100,4037196610,8130,8130,8130,8130,2
|
|
20231102,140000,4037180350,8130,8130,8130,8130,159
|
|
20231102,135900,4035887680,8120,8130,8130,8120,306
|
|
20231102,135800,4033401890,8120,8130,8130,8120,379
|
|
20231102,135700,4030320960,8120,8120,8120,8120,24
|
|
20231102,135600,4030126080,8120,8120,8120,8120,716
|
|
20231102,135500,4024312160,8120,8120,8120,8120,55
|
|
20231102,135400,4023865560,8120,8120,8120,8120,209
|
|
20231102,135300,4022168480,8120,8130,8130,8120,1729
|
|
20231102,135200,4008111720,8130,8140,8140,8130,1174
|
|
20231102,135100,3998555810,8150,8140,8150,8140,475
|
|
20231102,135000,3994689300,8150,8140,8150,8140,453
|
|
20231102,134900,3990999000,8140,8140,8140,8140,72
|
|
20231102,134800,3990412920,8150,8150,8150,8150,356
|
|
20231102,134700,3987511520,8150,8140,8150,8140,149
|
|
20231102,134600,3986297510,8140,8140,8150,8140,838
|
|
20231102,134500,3979476120,8140,8150,8150,8140,249
|
|
20231102,134400,3977447600,8150,8150,8150,8150,3
|
|
20231102,134300,3977423150,8140,8130,8150,8130,1129
|
|
20231102,134200,3968231910,8130,8130,8140,8130,21
|
|
20231102,134100,3968061140,8130,8140,8140,8130,1031
|
|
20231102,134000,3959669000,8140,8130,8140,8130,105
|
|
20231102,133900,3958815170,8130,8130,8130,8130,79
|
|
20231102,133800,3958172900,8130,8130,8130,8130,37
|
|
20231102,133700,3957872090,8130,8130,8130,8130,152
|
|
20231102,133600,3956636330,8130,8130,8130,8130,145
|
|
20231102,133500,3955457480,8130,8130,8130,8130,152
|
|
20231102,133400,3954221720,8130,8120,8130,8120,218
|
|
20231102,133300,3952450110,8120,8120,8120,8120,680
|
|
20231102,133200,3946928510,8120,8120,8130,8120,556
|
|
20231102,133100,3942410370,8120,8120,8120,8120,1007
|
|
20231102,133000,3934233530,8120,8120,8120,8120,25
|
|
20231102,132900,3934030530,8120,8120,8120,8120,45
|
|
20231102,132800,3933665130,8120,8130,8130,8120,56
|
|
20231102,132700,3933210400,8130,8120,8130,8120,317
|
|
20231102,132600,3930634060,8130,8110,8130,8110,566
|
|
20231102,132500,3926038290,8120,8120,8120,8110,1334
|
|
20231102,132400,3915214950,8110,8120,8120,8110,557
|
|
20231102,132300,3910692740,8130,8110,8130,8110,445
|
|
20231102,132200,3907077930,8110,8110,8110,8110,1016
|
|
20231102,132100,3898838170,8110,8130,8140,8110,4024
|
|
20231102,132000,3866159520,8130,8130,8140,8120,531
|
|
20231102,131900,3861839200,8120,8140,8140,8120,737
|
|
20231102,131800,3855845550,8140,8120,8140,8120,174
|
|
20231102,131700,3854430490,8120,8120,8120,8120,4
|
|
20231102,131600,3854398010,8120,8140,8140,8120,1055
|
|
20231102,131500,3845816820,8130,8130,8130,8130,77
|
|
20231102,131400,3845190810,8140,8140,8140,8140,0
|
|
20231102,131300,3845190810,8140,8120,8140,8120,286
|
|
20231102,131200,3842863880,8120,8120,8140,8120,163
|
|
20231102,131100,3841540300,8140,8140,8140,8140,299
|
|
20231102,131000,3839106440,8120,8140,8140,8120,36
|
|
20231102,130900,3838813880,8130,8130,8140,8120,3012
|
|
20231102,130800,3814326560,8140,8140,8140,8140,2535
|
|
20231102,130700,3793691660,8140,8140,8140,8140,176
|
|
20231102,130600,3792259020,8140,8130,8140,8130,138
|
|
20231102,130500,3791136000,8130,8130,8140,8130,185
|
|
20231102,130400,3789631450,8140,8140,8140,8130,116
|
|
20231102,130300,3788687350,8140,8130,8140,8130,152
|
|
20231102,130200,3787451040,8130,8140,8140,8130,331
|
|
20231102,130100,3784757720,8130,8130,8130,8130,39
|
|
20231102,130000,3784440650,8140,8130,8140,8130,254
|
|
20231102,125900,3782375110,8130,8130,8140,8130,108
|
|
20231102,125800,3781497060,8140,8140,8140,8140,106
|
|
20231102,125700,3780634220,8130,8140,8140,8130,248
|
|
20231102,125600,3778617880,8140,8130,8140,8130,95
|
|
20231102,125500,3777845510,8140,8130,8140,8130,19
|
|
20231102,125400,3777691010,8130,8140,8140,8130,39
|
|
20231102,125300,3777373800,8140,8160,8170,8140,1282
|
|
20231102,125200,3766916640,8160,8160,8160,8150,59
|
|
20231102,125100,3766435350,8150,8150,8150,8150,581
|
|
20231102,125000,3761700200,8150,8160,8160,8140,325
|
|
20231102,124900,3759051680,8160,8150,8160,8140,1719
|
|
20231102,124800,3745042700,8140,8140,8140,8140,464
|
|
20231102,124700,3741265740,8140,8130,8140,8130,131
|
|
20231102,124600,3740200030,8140,8130,8140,8120,622
|
|
20231102,124500,3735142310,8120,8130,8130,8120,16
|
|
20231102,124400,3735012380,8130,8110,8130,8110,702
|
|
20231102,124300,3729315580,8110,8110,8120,8110,141
|
|
20231102,124200,3728171540,8110,8130,8130,8110,79
|
|
20231102,124100,3727530700,8120,8110,8120,8110,589
|
|
20231102,124000,3722748260,8110,8120,8120,8110,415
|
|
20231102,123900,3719379360,8120,8110,8120,8110,598
|
|
20231102,123800,3714524040,8110,8110,8110,8110,58
|
|
20231102,123700,3714053660,8110,8110,8120,8110,82
|
|
20231102,123600,3713388590,8110,8120,8120,8110,4265
|
|
20231102,123500,3678792710,8120,8120,8130,8120,439
|
|
20231102,123400,3675227990,8120,8110,8120,8110,188
|
|
20231102,123300,3673702310,8120,8140,8140,8120,5931
|
|
20231102,123200,3625507240,8130,8150,8150,8130,288
|
|
20231102,123100,3623163310,8150,8130,8150,8130,128
|
|
20231102,123000,3622122070,8140,8130,8150,8130,189
|
|
20231102,122900,3620583350,8130,8130,8150,8130,1916
|
|
20231102,122800,3604990970,8130,8130,8130,8120,130
|
|
20231102,122700,3603935250,8130,8120,8130,8120,330
|
|
20231102,122600,3601252930,8130,8120,8130,8120,225
|
|
20231102,122500,3599424980,8120,8120,8120,8120,15
|
|
20231102,122400,3599303180,8120,8130,8130,8120,287
|
|
20231102,122300,3596970740,8130,8120,8130,8110,351
|
|
20231102,122200,3594120750,8110,8110,8110,8110,139
|
|
20231102,122100,3592993460,8110,8120,8120,8110,600
|
|
20231102,122000,3588122080,8120,8120,8120,8110,5
|
|
20231102,121900,3588081490,8110,8110,8110,8110,89
|
|
20231102,121800,3587359700,8110,8110,8110,8110,78
|
|
20231102,121700,3586727120,8120,8120,8120,8120,6
|
|
20231102,121600,3586678400,8120,8110,8120,8110,93
|
|
20231102,121500,3585924120,8110,8110,8110,8110,127
|
|
20231102,121400,3584894150,8110,8110,8110,8110,1430
|
|
20231102,121300,3573296850,8110,8110,8110,8110,534
|
|
20231102,121200,3568966110,8110,8120,8120,8110,1070
|
|
20231102,121100,3560278010,8120,8120,8120,8110,330
|
|
20231102,121000,3557598650,8120,8120,8120,8120,295
|
|
20231102,120900,3555203250,8120,8120,8130,8120,168
|
|
20231102,120800,3553839060,8120,8140,8140,8120,770
|
|
20231102,120700,3547578690,8140,8130,8140,8130,543
|
|
20231102,120600,3543159100,8140,8130,8140,8130,293
|
|
20231102,120500,3540775000,8130,8130,8140,8130,208
|
|
20231102,120400,3539082310,8140,8140,8150,8140,450
|
|
20231102,120300,3535419300,8140,8130,8140,8130,554
|
|
20231102,120200,3530909980,8130,8130,8140,8130,721
|
|
20231102,120100,3525042110,8140,8140,8140,8120,32
|
|
20231102,120000,3524781830,8120,8120,8140,8120,59
|
|
20231102,115900,3524302730,8120,8120,8140,8120,1518
|
|
20231102,115800,3511971570,8120,8120,8120,8110,136
|
|
20231102,115700,3510867600,8120,8110,8120,8110,92
|
|
20231102,115600,3510121140,8110,8110,8120,8110,490
|
|
20231102,115500,3506145940,8110,8110,8120,8110,103
|
|
20231102,115400,3505309770,8110,8120,8120,8110,78
|
|
20231102,115300,3504676650,8110,8110,8120,8110,441
|
|
20231102,115200,3501099540,8120,8120,8120,8100,10906
|
|
20231102,115100,3412616300,8120,8130,8130,8120,160
|
|
20231102,115000,3411316140,8130,8130,8130,8130,613
|
|
20231102,114900,3406332450,8140,8140,8140,8130,224
|
|
20231102,114800,3404511280,8140,8140,8140,8130,721
|
|
20231102,114700,3398649510,8140,8130,8140,8130,218
|
|
20231102,114600,3396877150,8140,8130,8140,8130,55
|
|
20231102,114500,3396429990,8140,8130,8140,8120,1505
|
|
20231102,114400,3384194650,8140,8140,8150,8140,44
|
|
20231102,114300,3383836480,8140,8140,8150,8130,996
|
|
20231102,114200,3375730050,8150,8150,8150,8140,132
|
|
20231102,114100,3374654550,8140,8160,8160,8140,4416
|
|
20231102,114000,3338672830,8150,8160,8160,8150,1254
|
|
20231102,113900,3328448710,8160,8170,8170,8160,237
|
|
20231102,113800,3326514330,8170,8150,8170,8150,111
|
|
20231102,113700,3325609300,8170,8170,8170,8160,240
|
|
20231102,113600,3323649130,8170,8160,8170,8160,1124
|
|
20231102,113500,3314474740,8160,8150,8160,8150,124
|
|
20231102,113400,3313463330,8160,8150,8160,8150,449
|
|
20231102,113300,3309800950,8160,8150,8160,8150,205
|
|
20231102,113200,3308128400,8160,8150,8160,8150,34
|
|
20231102,113100,3307851280,8160,8150,8160,8150,199
|
|
20231102,113000,3306228430,8160,8150,8160,8150,60
|
|
20231102,112900,3305739410,8160,8160,8160,8150,234
|
|
20231102,112800,3303830260,8170,8160,8170,8150,2548
|
|
20231102,112700,3283023870,8160,8160,8160,8150,316
|
|
20231102,112600,3280445550,8160,8150,8160,8150,192
|
|
20231102,112500,3278880730,8160,8140,8160,8140,262
|
|
20231102,112400,3276747070,8140,8150,8160,8140,729
|
|
20231102,112300,3270805950,8150,8160,8160,8150,1295
|
|
20231102,112200,3260251690,8150,8150,8160,8150,209
|
|
20231102,112100,3258547750,8150,8150,8150,8150,15
|
|
20231102,112000,3258425500,8160,8160,8160,8160,60
|
|
20231102,111900,3257935900,8160,8160,8160,8150,381
|
|
20231102,111800,3254830710,8160,8150,8160,8150,111
|
|
20231102,111700,3253925740,8160,8150,8160,8150,21
|
|
20231102,111600,3253754580,8150,8150,8160,8150,125
|
|
20231102,111500,3252735820,8150,8140,8160,8140,1000
|
|
20231102,111400,3244590470,8140,8150,8150,8140,737
|
|
20231102,111300,3238584070,8140,8140,8140,8140,331
|
|
20231102,111200,3235889730,8130,8140,8150,8130,189
|
|
20231102,111100,3234351540,8140,8140,8150,8140,443
|
|
20231102,111000,3230745500,8140,8140,8140,8130,1149
|
|
20231102,110900,3221398650,8130,8140,8150,8130,742
|
|
20231102,110800,3215364740,8140,8130,8150,8130,376
|
|
20231102,110700,3212303780,8150,8150,8160,8130,19258
|
|
20231102,110600,3055571630,8160,8160,8160,8150,296
|
|
20231102,110500,3053157190,8160,8160,8170,8160,318
|
|
20231102,110400,3050562300,8170,8150,8170,8150,243
|
|
20231102,110300,3048579700,8170,8160,8170,8150,4325
|
|
20231102,110200,3013315860,8170,8160,8170,8160,32
|
|
20231102,110100,3013054720,8160,8170,8170,8160,458
|
|
20231102,110000,3009315880,8160,8160,8160,8160,114
|
|
20231102,105900,3008385640,8160,8170,8170,8160,110
|
|
20231102,105800,3007487990,8160,8170,8170,8160,477
|
|
20231102,105700,3003595330,8170,8160,8170,8160,891
|
|
20231102,105600,2996324750,8160,8170,8170,8160,186
|
|
20231102,105500,2994806460,8170,8160,8190,8160,794
|
|
20231102,105400,2988321700,8160,8170,8170,8160,319
|
|
20231102,105300,2985715630,8160,8170,8180,8160,157
|
|
20231102,105200,2984432850,8170,8180,8180,8160,575
|
|
20231102,105100,2979735010,8170,8190,8190,8170,1068
|
|
20231102,105000,2970988390,8190,8150,8200,8150,4288
|
|
20231102,104900,2935917810,8150,8150,8150,8140,97
|
|
20231102,104800,2935127500,8150,8150,8160,8140,1216
|
|
20231102,104700,2925217250,8140,8150,8150,8130,3281
|
|
20231102,104600,2898509540,8150,8160,8160,8140,3217
|
|
20231102,104500,2872268220,8170,8160,8170,8160,40
|
|
20231102,104400,2871941760,8170,8170,8170,8160,759
|
|
20231102,104300,2865742140,8170,8180,8180,8170,219
|
|
20231102,104200,2863952880,8160,8170,8170,8160,1073
|
|
20231102,104100,2855190570,8170,8160,8170,8160,539
|
|
20231102,104000,2850791300,8160,8160,8160,8160,641
|
|
20231102,103900,2845560740,8160,8160,8170,8150,274
|
|
20231102,103800,2843325090,8160,8170,8170,8150,663
|
|
20231102,103700,2837914630,8160,8140,8180,8140,4004
|
|
20231102,103600,2805207590,8140,8150,8150,8140,1582
|
|
20231102,103500,2792328140,8150,8160,8180,8150,2664
|
|
20231102,103400,2770584210,8150,8160,8160,8150,272
|
|
20231102,103300,2768365910,8150,8150,8150,8150,123
|
|
20231102,103200,2767363460,8150,8140,8150,8140,657
|
|
20231102,103100,2762009020,8150,8140,8150,8140,660
|
|
20231102,103000,2756633010,8150,8150,8150,8150,942
|
|
20231102,102900,2748955710,8150,8160,8160,8150,533
|
|
20231102,102800,2744607070,8160,8160,8160,8160,172
|
|
20231102,102700,2743203550,8160,8180,8180,8160,1603
|
|
20231102,102600,2730104720,8180,8180,8180,8180,1341
|
|
20231102,102500,2719135340,8180,8200,8200,8180,3040
|
|
20231102,102400,2694238700,8200,8180,8200,8180,2965
|
|
20231102,102300,2669962330,8180,8190,8190,8180,1478
|
|
20231102,102200,2657865550,8190,8190,8190,8180,1777
|
|
20231102,102100,2643320010,8180,8180,8180,8170,270
|
|
20231102,102000,2641111560,8180,8170,8180,8170,106
|
|
20231102,101900,2640245240,8170,8160,8170,8160,1541
|
|
20231102,101800,2627667430,8160,8150,8160,8150,1086
|
|
20231102,101700,2618806020,8150,8140,8150,8140,2353
|
|
20231102,101600,2599631410,8140,8150,8150,8140,5553
|
|
20231102,101500,2554401280,8150,8160,8160,8150,922
|
|
20231102,101400,2546881960,8160,8160,8160,8150,1527
|
|
20231102,101300,2534421980,8160,8160,8160,8160,371
|
|
20231102,101200,2531394620,8160,8160,8160,8160,92
|
|
20231102,101100,2530643900,8170,8160,8170,8160,423
|
|
20231102,101000,2527189140,8180,8160,8180,8160,918
|
|
20231102,100900,2519697160,8160,8170,8170,8160,404
|
|
20231102,100800,2516400460,8150,8180,8180,8150,5342
|
|
20231102,100700,2472794230,8170,8180,8180,8170,2796
|
|
20231102,100600,2449930900,8180,8170,8180,8160,3085
|
|
20231102,100500,2424735510,8180,8160,8180,8160,4071
|
|
20231102,100400,2391479390,8160,8170,8170,8160,1472
|
|
20231102,100300,2379460880,8170,8180,8180,8170,973
|
|
20231102,100200,2371510980,8170,8200,8200,8170,3945
|
|
20231102,100100,2339232600,8200,8200,8200,8200,948
|
|
20231102,100000,2331459000,8200,8200,8220,8200,2216
|
|
20231102,095900,2313262870,8200,8190,8200,8190,2681
|
|
20231102,095800,2291283270,8190,8180,8200,8170,5222
|
|
20231102,095700,2248541000,8180,8180,8190,8170,2033
|
|
20231102,095600,2231922250,8180,8180,8180,8170,720
|
|
20231102,095500,2226032960,8190,8180,8190,8180,423
|
|
20231102,095400,2222572780,8180,8190,8190,8180,689
|
|
20231102,095300,2216936490,8190,8200,8200,8180,1974
|
|
20231102,095200,2200757250,8200,8190,8210,8190,1568
|
|
20231102,095100,2187899970,8210,8180,8210,8180,1148
|
|
20231102,095000,2178487710,8180,8180,8200,8180,3492
|
|
20231102,094900,2149877490,8170,8170,8190,8170,2225
|
|
20231102,094800,2131685390,8180,8190,8190,8170,1052
|
|
20231102,094700,2123073700,8180,8200,8210,8180,2041
|
|
20231102,094600,2106351950,8210,8220,8230,8210,5186
|
|
20231102,094500,2063708200,8210,8210,8230,8210,3564
|
|
20231102,094400,2034417100,8200,8210,8220,8200,1269
|
|
20231102,094300,2024008410,8220,8220,8220,8210,2682
|
|
20231102,094200,2001983450,8220,8220,8220,8200,2124
|
|
20231102,094100,1984542370,8220,8200,8240,8200,41646
|
|
20231102,094000,1642621820,8200,8180,8200,8180,2389
|
|
20231102,093900,1623064150,8200,8190,8200,8180,2408
|
|
20231102,093800,1603334700,8190,8190,8200,8190,791
|
|
20231102,093700,1596854030,8200,8190,8200,8190,7638
|
|
20231102,093600,1534297270,8190,8170,8190,8160,5767
|
|
20231102,093500,1487141800,8170,8140,8170,8140,5274
|
|
20231102,093400,1444161100,8140,8120,8140,8120,2688
|
|
20231102,093300,1422307660,8120,8130,8140,8120,1110
|
|
20231102,093200,1413291680,8130,8140,8140,8130,1730
|
|
20231102,093100,1399224950,8140,8140,8140,8140,2205
|
|
20231102,093000,1381276250,8150,8150,8160,8150,1543
|
|
20231102,092900,1368700530,8150,8150,8160,8150,270
|
|
20231102,092800,1366498880,8150,8130,8150,8130,3040
|
|
20231102,092700,1341732690,8130,8160,8160,8130,2216
|
|
20231102,092600,1323672310,8160,8150,8160,8140,1218
|
|
20231102,092500,1313754750,8140,8140,8180,8140,7970
|
|
20231102,092400,1248744270,8140,8140,8150,8140,2013
|
|
20231102,092300,1232358360,8140,8150,8160,8140,7099
|
|
20231102,092200,1174523230,8160,8160,8160,8150,2111
|
|
20231102,092100,1157302020,8160,8190,8190,8150,5874
|
|
20231102,092000,1109270830,8190,8200,8200,8180,4378
|
|
20231102,091900,1073424490,8200,8190,8200,8180,9878
|
|
20231102,091800,992546670,8180,8170,8190,8160,12121
|
|
20231102,091700,893474500,8170,8170,8170,8160,2382
|
|
20231102,091600,874017510,8170,8140,8170,8140,9095
|
|
20231102,091500,799853890,8140,8140,8150,8130,1740
|
|
20231102,091400,785690080,8140,8140,8150,8140,2056
|
|
20231102,091300,768949170,8140,8140,8140,8130,1260
|
|
20231102,091200,758695310,8150,8160,8160,8140,1624
|
|
20231102,091100,745470990,8140,8160,8160,8140,1172
|
|
20231102,091000,735921800,8160,8150,8180,8140,7699
|
|
20231102,090900,673102410,8150,8150,8160,8140,5711
|
|
20231102,090800,626579720,8150,8150,8160,8140,9745
|
|
20231102,090700,547174530,8150,8170,8170,8150,6571
|
|
20231102,090600,493583810,8170,8160,8170,8160,6950
|
|
20231102,090500,436827390,8170,8110,8170,8110,10256
|
|
20231102,090400,353295360,8130,8080,8130,8080,6689
|
|
20231102,090300,299053390,8090,8100,8110,8080,2459
|
|
20231102,090200,279176230,8100,8130,8130,8100,1928
|
|
20231102,090100,263531280,8120,8120,8160,8120,5629
|
|
20231102,090000,217680750,8130,8110,8150,8100,26806
|