599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,185500,2851637920,8170,8170,8170,8170,0
|
|
20231122,185400,2851637920,8170,8170,8170,8170,0
|
|
20231122,185300,2851637920,8170,8170,8170,8170,0
|
|
20231122,185200,2851637920,8170,8170,8170,8170,0
|
|
20231122,185100,2851637920,8170,8170,8170,8170,0
|
|
20231122,185000,2851637920,8170,8170,8170,8170,0
|
|
20231122,184900,2851637920,8170,8170,8170,8170,0
|
|
20231122,184800,2851637920,8170,8170,8170,8170,0
|
|
20231122,184700,2851637920,8170,8170,8170,8170,0
|
|
20231122,184600,2851637920,8170,8170,8170,8170,0
|
|
20231122,184500,2851637920,8170,8170,8170,8170,0
|
|
20231122,184400,2851637920,8170,8170,8170,8170,0
|
|
20231122,184300,2851637920,8170,8170,8170,8170,0
|
|
20231122,184200,2851637920,8170,8170,8170,8170,0
|
|
20231122,184100,2851637920,8170,8170,8170,8170,0
|
|
20231122,184000,2851637920,8170,8170,8170,8170,0
|
|
20231122,183900,2851637920,8170,8170,8170,8170,0
|
|
20231122,183800,2851637920,8170,8170,8170,8170,0
|
|
20231122,183700,2851637920,8170,8170,8170,8170,0
|
|
20231122,183600,2851637920,8170,8170,8170,8170,0
|
|
20231122,183500,2851637920,8170,8170,8170,8170,0
|
|
20231122,183400,2851637920,8170,8170,8170,8170,0
|
|
20231122,183300,2851637920,8170,8170,8170,8170,0
|
|
20231122,183200,2851637920,8170,8170,8170,8170,0
|
|
20231122,183100,2851637920,8170,8170,8170,8170,0
|
|
20231122,183000,2851637920,8170,8170,8170,8170,0
|
|
20231122,182900,2851637920,8170,8170,8170,8170,0
|
|
20231122,182800,2851637920,8170,8170,8170,8170,0
|
|
20231122,182700,2851637920,8170,8170,8170,8170,0
|
|
20231122,182600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,182500,2851637920,8170,8170,8170,8170,0
|
|
20231122,182400,2851637920,8170,8170,8170,8170,0
|
|
20231122,182300,2851637920,8170,8170,8170,8170,0
|
|
20231122,182200,2851637920,8170,8170,8170,8170,0
|
|
20231122,182100,2851637920,8170,8170,8170,8170,0
|
|
20231122,182000,2851637920,8170,8170,8170,8170,0
|
|
20231122,181900,2851637920,8170,8170,8170,8170,0
|
|
20231122,181800,2851637920,8170,8170,8170,8170,0
|
|
20231122,181700,2851637920,8170,8170,8170,8170,0
|
|
20231122,181600,2851637920,8170,8170,8170,8170,0
|
|
20231122,181500,2851637920,8170,8170,8170,8170,0
|
|
20231122,181400,2851637920,8170,8170,8170,8170,0
|
|
20231122,181300,2851637920,8170,8170,8170,8170,0
|
|
20231122,181200,2851637920,8170,8170,8170,8170,0
|
|
20231122,181100,2851637920,8170,8170,8170,8170,0
|
|
20231122,181000,2851637920,8170,8170,8170,8170,0
|
|
20231122,180900,2851637920,8170,8170,8170,8170,0
|
|
20231122,180800,2851637920,8170,8170,8170,8170,0
|
|
20231122,180700,2851637920,8170,8170,8170,8170,0
|
|
20231122,180600,2851637920,8170,8170,8170,8170,0
|
|
20231122,180500,2851637920,8170,8170,8170,8170,0
|
|
20231122,180400,2851637920,8170,8170,8170,8170,0
|
|
20231122,180300,2851637920,8170,8170,8170,8170,0
|
|
20231122,180200,2851637920,8170,8170,8170,8170,0
|
|
20231122,180100,2851637920,8170,8170,8170,8170,0
|
|
20231122,180000,2851637920,8170,8170,8170,8170,0
|
|
20231122,175900,2851637920,8170,8170,8170,8170,0
|
|
20231122,175800,2851637920,8170,8170,8170,8170,0
|
|
20231122,175700,2851637920,8170,8170,8170,8170,0
|
|
20231122,175600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,175500,2851637920,8170,8170,8170,8170,0
|
|
20231122,175400,2851637920,8170,8170,8170,8170,0
|
|
20231122,175300,2851637920,8170,8170,8170,8170,0
|
|
20231122,175200,2851637920,8170,8170,8170,8170,0
|
|
20231122,175100,2851637920,8170,8170,8170,8170,0
|
|
20231122,175000,2851637920,8170,8170,8170,8170,0
|
|
20231122,174900,2851637920,8170,8170,8170,8170,0
|
|
20231122,174800,2851637920,8170,8170,8170,8170,0
|
|
20231122,174700,2851637920,8170,8170,8170,8170,0
|
|
20231122,174600,2851637920,8170,8170,8170,8170,0
|
|
20231122,174500,2851637920,8170,8170,8170,8170,0
|
|
20231122,174400,2851637920,8170,8170,8170,8170,0
|
|
20231122,174300,2851637920,8170,8170,8170,8170,0
|
|
20231122,174200,2851637920,8170,8170,8170,8170,0
|
|
20231122,174100,2851637920,8170,8170,8170,8170,0
|
|
20231122,174000,2851637920,8170,8170,8170,8170,0
|
|
20231122,173900,2851637920,8170,8170,8170,8170,0
|
|
20231122,173800,2851637920,8170,8170,8170,8170,0
|
|
20231122,173700,2851637920,8170,8170,8170,8170,0
|
|
20231122,173600,2851637920,8170,8170,8170,8170,0
|
|
20231122,173500,2851637920,8170,8170,8170,8170,0
|
|
20231122,173400,2851637920,8170,8170,8170,8170,0
|
|
20231122,173300,2851637920,8170,8170,8170,8170,0
|
|
20231122,173200,2851637920,8170,8170,8170,8170,0
|
|
20231122,173100,2851637920,8170,8170,8170,8170,0
|
|
20231122,173000,2851637920,8170,8170,8170,8170,0
|
|
20231122,172900,2851637920,8170,8170,8170,8170,0
|
|
20231122,172800,2851637920,8170,8170,8170,8170,0
|
|
20231122,172700,2851637920,8170,8170,8170,8170,0
|
|
20231122,172600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,172500,2851637920,8170,8170,8170,8170,0
|
|
20231122,172400,2851637920,8170,8170,8170,8170,0
|
|
20231122,172300,2851637920,8170,8170,8170,8170,0
|
|
20231122,172200,2851637920,8170,8170,8170,8170,0
|
|
20231122,172100,2851637920,8170,8170,8170,8170,0
|
|
20231122,172000,2851637920,8170,8170,8170,8170,0
|
|
20231122,171900,2851637920,8170,8170,8170,8170,0
|
|
20231122,171800,2851637920,8170,8170,8170,8170,0
|
|
20231122,171700,2851637920,8170,8170,8170,8170,0
|
|
20231122,171600,2851637920,8170,8170,8170,8170,0
|
|
20231122,171500,2851637920,8170,8170,8170,8170,0
|
|
20231122,171400,2851637920,8170,8170,8170,8170,0
|
|
20231122,171300,2851637920,8170,8170,8170,8170,0
|
|
20231122,171200,2851637920,8170,8170,8170,8170,0
|
|
20231122,171100,2851637920,8170,8170,8170,8170,0
|
|
20231122,171000,2851637920,8170,8170,8170,8170,0
|
|
20231122,170900,2851637920,8170,8170,8170,8170,0
|
|
20231122,170800,2851637920,8170,8170,8170,8170,0
|
|
20231122,170700,2851637920,8170,8170,8170,8170,0
|
|
20231122,170600,2851637920,8170,8170,8170,8170,0
|
|
20231122,170500,2851637920,8170,8170,8170,8170,0
|
|
20231122,170400,2851637920,8170,8170,8170,8170,0
|
|
20231122,170300,2851637920,8170,8170,8170,8170,0
|
|
20231122,170200,2851637920,8170,8170,8170,8170,0
|
|
20231122,170100,2851637920,8170,8170,8170,8170,0
|
|
20231122,170000,2851637920,8170,8170,8170,8170,0
|
|
20231122,165900,2851637920,8170,8170,8170,8170,0
|
|
20231122,165800,2851637920,8170,8170,8170,8170,0
|
|
20231122,165700,2851637920,8170,8170,8170,8170,0
|
|
20231122,165600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,165500,2851637920,8170,8170,8170,8170,0
|
|
20231122,165400,2851637920,8170,8170,8170,8170,0
|
|
20231122,165300,2851637920,8170,8170,8170,8170,0
|
|
20231122,165200,2851637920,8170,8170,8170,8170,0
|
|
20231122,165100,2851637920,8170,8170,8170,8170,0
|
|
20231122,165000,2851637920,8170,8170,8170,8170,0
|
|
20231122,164900,2851637920,8170,8170,8170,8170,0
|
|
20231122,164800,2851637920,8170,8170,8170,8170,0
|
|
20231122,164700,2851637920,8170,8170,8170,8170,0
|
|
20231122,164600,2851637920,8170,8170,8170,8170,0
|
|
20231122,164500,2851637920,8170,8170,8170,8170,0
|
|
20231122,164400,2851637920,8170,8170,8170,8170,0
|
|
20231122,164300,2851637920,8170,8170,8170,8170,0
|
|
20231122,164200,2851637920,8170,8170,8170,8170,0
|
|
20231122,164100,2851637920,8170,8170,8170,8170,0
|
|
20231122,164000,2851637920,8170,8170,8170,8170,0
|
|
20231122,163900,2851637920,8170,8170,8170,8170,0
|
|
20231122,163800,2851637920,8170,8170,8170,8170,0
|
|
20231122,163700,2851637920,8170,8170,8170,8170,0
|
|
20231122,163600,2851637920,8170,8170,8170,8170,0
|
|
20231122,163500,2851637920,8170,8170,8170,8170,0
|
|
20231122,163400,2851637920,8170,8170,8170,8170,0
|
|
20231122,163300,2851637920,8170,8170,8170,8170,0
|
|
20231122,163200,2851637920,8170,8170,8170,8170,0
|
|
20231122,163100,2851637920,8170,8170,8170,8170,0
|
|
20231122,163000,2851637920,8170,8170,8170,8170,0
|
|
20231122,162900,2851637920,8170,8170,8170,8170,0
|
|
20231122,162800,2851637920,8170,8170,8170,8170,0
|
|
20231122,162700,2851637920,8170,8170,8170,8170,0
|
|
20231122,162600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,162500,2851637920,8170,8170,8170,8170,0
|
|
20231122,162400,2851637920,8170,8170,8170,8170,0
|
|
20231122,162300,2851637920,8170,8170,8170,8170,0
|
|
20231122,162200,2851637920,8170,8170,8170,8170,0
|
|
20231122,162100,2851637920,8170,8170,8170,8170,0
|
|
20231122,162000,2851637920,8170,8170,8170,8170,0
|
|
20231122,161900,2851637920,8170,8170,8170,8170,0
|
|
20231122,161800,2851637920,8170,8170,8170,8170,0
|
|
20231122,161700,2851637920,8170,8170,8170,8170,0
|
|
20231122,161600,2851637920,8170,8170,8170,8170,0
|
|
20231122,161500,2851637920,8170,8170,8170,8170,0
|
|
20231122,161400,2851637920,8170,8170,8170,8170,0
|
|
20231122,161300,2851637920,8170,8170,8170,8170,0
|
|
20231122,161200,2851637920,8170,8170,8170,8170,0
|
|
20231122,161100,2851637920,8170,8170,8170,8170,0
|
|
20231122,161000,2851637920,8170,8170,8170,8170,0
|
|
20231122,160900,2851637920,8170,8170,8170,8170,0
|
|
20231122,160800,2851637920,8170,8170,8170,8170,0
|
|
20231122,160700,2851637920,8170,8170,8170,8170,0
|
|
20231122,160600,2851637920,8170,8170,8170,8170,0
|
|
20231122,160500,2851637920,8170,8170,8170,8170,0
|
|
20231122,160400,2851637920,8170,8170,8170,8170,0
|
|
20231122,160300,2851637920,8170,8170,8170,8170,0
|
|
20231122,160200,2851637920,8170,8170,8170,8170,0
|
|
20231122,160100,2851637920,8170,8170,8170,8170,0
|
|
20231122,160000,2851637920,8170,8170,8170,8170,0
|
|
20231122,155900,2851637920,8170,8170,8170,8170,0
|
|
20231122,155800,2851637920,8170,8170,8170,8170,0
|
|
20231122,155700,2851637920,8170,8170,8170,8170,0
|
|
20231122,155600,2851637920,8170,8170,8170,8170,8412
|
|
20231122,155500,2851637920,8170,8170,8170,8170,0
|
|
20231122,155400,2851637920,8170,8170,8170,8170,0
|
|
20231122,155300,2851637920,8170,8170,8170,8170,0
|
|
20231122,155200,2851637920,8170,8170,8170,8170,0
|
|
20231122,155100,2851637920,8170,8170,8170,8170,0
|
|
20231122,155000,2851637920,8170,8170,8170,8170,0
|
|
20231122,154900,2851637920,8170,8170,8170,8170,0
|
|
20231122,154800,2851637920,8170,8170,8170,8170,0
|
|
20231122,154700,2851637920,8170,8170,8170,8170,0
|
|
20231122,154600,2851637920,8170,8170,8170,8170,0
|
|
20231122,154500,2851637920,8170,8170,8170,8170,0
|
|
20231122,154400,2851637920,8170,8170,8170,8170,0
|
|
20231122,154300,2851637920,8170,8170,8170,8170,0
|
|
20231122,154200,2851637920,8170,8170,8170,8170,0
|
|
20231122,154100,2851637920,8170,8170,8170,8170,0
|
|
20231122,154000,2851637920,8170,8170,8170,8170,0
|
|
20231122,153900,2851637920,8170,8170,8170,8170,0
|
|
20231122,153800,2851637920,8170,8170,8170,8170,0
|
|
20231122,153700,2851637920,8170,8170,8170,8170,0
|
|
20231122,153600,2851637920,8170,8170,8170,8170,0
|
|
20231122,153500,2851637920,8170,8170,8170,8170,0
|
|
20231122,153400,2851637920,8170,8170,8170,8170,0
|
|
20231122,153300,2851637920,8170,8170,8170,8170,0
|
|
20231122,153200,2851637920,8170,8170,8170,8170,0
|
|
20231122,153100,2851637920,8170,8170,8170,8170,0
|
|
20231122,153000,2851637920,8170,8170,8170,8170,8412
|
|
20231122,152900,2782911880,8170,8170,8170,8170,0
|
|
20231122,152800,2782911880,8170,8170,8170,8170,0
|
|
20231122,152700,2782911880,8170,8170,8170,8170,0
|
|
20231122,152600,2782911880,8170,8170,8170,8170,0
|
|
20231122,152500,2782911880,8170,8170,8170,8170,0
|
|
20231122,152400,2782911880,8170,8170,8170,8170,0
|
|
20231122,152300,2782911880,8170,8170,8170,8170,0
|
|
20231122,152200,2782911880,8170,8170,8170,8170,0
|
|
20231122,152100,2782911880,8170,8170,8170,8170,0
|
|
20231122,152000,2782911880,8170,8170,8170,8170,0
|
|
20231122,151900,2782911880,8170,8160,8170,8160,2364
|
|
20231122,151800,2763618840,8160,8160,8160,8150,105
|
|
20231122,151700,2762762080,8150,8150,8160,8150,2751
|
|
20231122,151600,2740337180,8150,8160,8160,8150,408
|
|
20231122,151500,2737008110,8150,8160,8160,8150,1672
|
|
20231122,151400,2723365460,8160,8170,8170,8150,133
|
|
20231122,151300,2722279000,8150,8160,8170,8150,1191
|
|
20231122,151200,2712559680,8160,8170,8170,8160,963
|
|
20231122,151100,2704698270,8160,8150,8170,8150,87
|
|
20231122,151000,2703987590,8170,8170,8170,8150,479
|
|
20231122,150900,2700075590,8160,8160,8160,8150,2786
|
|
20231122,150800,2677342020,8150,8150,8160,8150,179
|
|
20231122,150700,2675881490,8150,8150,8160,8150,676
|
|
20231122,150600,2670370890,8150,8160,8160,8150,86
|
|
20231122,150500,2669669190,8150,8160,8160,8150,4915
|
|
20231122,150400,2629568260,8160,8150,8160,8150,218
|
|
20231122,150300,2627790710,8160,8160,8160,8150,3303
|
|
20231122,150200,2600840930,8150,8160,8160,8150,132
|
|
20231122,150100,2599763890,8150,8160,8160,8150,1718
|
|
20231122,150000,2585761300,8150,8150,8160,8150,129
|
|
20231122,145900,2584708770,8150,8150,8160,8150,750
|
|
20231122,145800,2578594140,8140,8140,8160,8140,1396
|
|
20231122,145700,2567225410,8140,8140,8140,8140,531
|
|
20231122,145600,2562903070,8140,8160,8160,8140,18
|
|
20231122,145500,2562756210,8140,8150,8150,8140,1052
|
|
20231122,145400,2554182930,8150,8150,8150,8150,105
|
|
20231122,145300,2553327180,8150,8150,8150,8150,127
|
|
20231122,145200,2552292130,8160,8160,8160,8150,65
|
|
20231122,145100,2551761770,8140,8140,8140,8140,0
|
|
20231122,145000,2551761770,8140,8150,8150,8140,84
|
|
20231122,144900,2551077210,8140,8140,8150,8140,2552
|
|
20231122,144800,2530303770,8140,8140,8150,8140,387
|
|
20231122,144700,2527149800,8150,8150,8150,8150,26
|
|
20231122,144600,2526937900,8140,8150,8150,8140,22
|
|
20231122,144500,2526758620,8140,8150,8150,8140,5134
|
|
20231122,144400,2484918930,8150,8160,8160,8150,436
|
|
20231122,144300,2481364380,8150,8160,8160,8150,288
|
|
20231122,144200,2479014800,8150,8150,8150,8150,527
|
|
20231122,144100,2474719750,8150,8160,8160,8150,419
|
|
20231122,144000,2471302050,8150,8150,8160,8150,1364
|
|
20231122,143900,2460185380,8150,8150,8150,8150,317
|
|
20231122,143800,2457601830,8150,8160,8160,8150,811
|
|
20231122,143700,2450989480,8150,8160,8160,8150,873
|
|
20231122,143600,2443871920,8160,8150,8160,8150,394
|
|
20231122,143500,2440660810,8150,8150,8160,8150,1281
|
|
20231122,143400,2430220600,8150,8150,8150,8150,23
|
|
20231122,143300,2430033150,8150,8160,8160,8150,1059
|
|
20231122,143200,2421392240,8150,8150,8150,8150,0
|
|
20231122,143100,2421392240,8150,8150,8160,8150,329
|
|
20231122,143000,2418710770,8150,8150,8150,8150,1813
|
|
20231122,142900,2403934820,8140,8140,8150,8140,6329
|
|
20231122,142800,2352416670,8140,8150,8160,8140,764
|
|
20231122,142700,2346187740,8150,8150,8150,8150,51
|
|
20231122,142600,2345772090,8140,8140,8140,8140,0
|
|
20231122,142500,2345772090,8140,8140,8140,8140,0
|
|
20231122,142400,2345772090,8140,8150,8150,8140,732
|
|
20231122,142300,2339806660,8140,8150,8150,8140,2475
|
|
20231122,142200,2319636520,8160,8160,8160,8160,2
|
|
20231122,142100,2319620200,8160,8160,8160,8160,8
|
|
20231122,142000,2319554920,8150,8160,8160,8150,21
|
|
20231122,141900,2319383570,8160,8150,8160,8150,229
|
|
20231122,141800,2317517170,8160,8160,8160,8160,236
|
|
20231122,141700,2315591410,8150,8150,8150,8150,17
|
|
20231122,141600,2315452860,8150,8150,8150,8150,105
|
|
20231122,141500,2314597110,8150,8150,8150,8150,105
|
|
20231122,141400,2313741360,8150,8150,8150,8150,53
|
|
20231122,141300,2313309410,8150,8150,8150,8150,1888
|
|
20231122,141200,2297922210,8160,8160,8160,8150,951
|
|
20231122,141100,2290171520,8150,8160,8160,8150,17
|
|
20231122,141000,2290032810,8160,8150,8160,8150,7
|
|
20231122,140900,2289975740,8160,8150,8160,8150,48
|
|
20231122,140800,2289584390,8160,8160,8160,8160,4
|
|
20231122,140700,2289551750,8160,8150,8160,8150,37
|
|
20231122,140600,2289249850,8150,8150,8160,8150,255
|
|
20231122,140500,2287169860,8160,8160,8160,8150,278
|
|
20231122,140400,2284901620,8150,8160,8160,8150,64
|
|
20231122,140300,2284379410,8150,8150,8150,8150,8
|
|
20231122,140200,2284314210,8150,8150,8150,8150,280
|
|
20231122,140100,2282032210,8150,8150,8150,8150,0
|
|
20231122,140000,2282032210,8150,8160,8160,8150,76
|
|
20231122,135900,2281412090,8150,8150,8150,8150,167
|
|
20231122,135800,2280051040,8150,8150,8150,8150,0
|
|
20231122,135700,2280051040,8150,8160,8160,8150,28
|
|
20231122,135600,2279822820,8150,8150,8160,8150,10626
|
|
20231122,135500,2193210790,8150,8150,8150,8140,184
|
|
20231122,135400,2191711800,8150,8140,8150,8140,108
|
|
20231122,135300,2190832670,8140,8140,8140,8140,0
|
|
20231122,135200,2190832670,8140,8140,8150,8140,250
|
|
20231122,135100,2188795310,8140,8140,8140,8140,0
|
|
20231122,135000,2188795310,8140,8140,8140,8140,437
|
|
20231122,134900,2185238130,8140,8140,8140,8140,300
|
|
20231122,134800,2182796130,8140,8140,8140,8140,0
|
|
20231122,134700,2182796130,8140,8150,8150,8140,1911
|
|
20231122,134600,2167240440,8140,8150,8160,8140,654
|
|
20231122,134500,2161909370,8140,8150,8160,8140,268
|
|
20231122,134400,2159727300,8150,8150,8150,8140,124
|
|
20231122,134300,2158716730,8140,8140,8150,8140,3187
|
|
20231122,134200,2132744520,8150,8150,8150,8150,13
|
|
20231122,134100,2132638570,8140,8140,8150,8140,95
|
|
20231122,134000,2131864480,8150,8150,8150,8150,2
|
|
20231122,133900,2131848180,8140,8160,8160,8140,3575
|
|
20231122,133800,2102713710,8160,8160,8160,8150,253
|
|
20231122,133700,2100649360,8150,8150,8150,8150,137
|
|
20231122,133600,2099532810,8160,8160,8160,8150,54
|
|
20231122,133500,2099092200,8160,8150,8160,8140,65
|
|
20231122,133400,2098562460,8150,8140,8150,8140,1876
|
|
20231122,133300,2083275650,8150,8150,8150,8140,4
|
|
20231122,133200,2083243060,8150,8150,8150,8150,4
|
|
20231122,133100,2083210460,8150,8150,8150,8150,2
|
|
20231122,133000,2083194160,8140,8150,8150,8140,14
|
|
20231122,132900,2083080070,8150,8150,8150,8140,641
|
|
20231122,132800,2077856240,8150,8150,8150,8150,2092
|
|
20231122,132700,2060806440,8150,8160,8160,8150,241
|
|
20231122,132600,2058840500,8160,8160,8160,8150,1480
|
|
20231122,132500,2046763910,8160,8150,8160,8150,6
|
|
20231122,132400,2046714960,8150,8150,8160,8150,44
|
|
20231122,132300,2046356290,8160,8160,8160,8160,3
|
|
20231122,132200,2046331810,8150,8160,8160,8150,16
|
|
20231122,132100,2046201260,8160,8160,8160,8150,1318
|
|
20231122,132000,2035447170,8160,8150,8160,8150,99
|
|
20231122,131900,2034640300,8160,8160,8160,8150,84
|
|
20231122,131800,2033954900,8160,8160,8160,8160,5
|
|
20231122,131700,2033914100,8150,8160,8160,8150,49
|
|
20231122,131600,2033514410,8160,8160,8160,8160,6
|
|
20231122,131500,2033465450,8150,8160,8160,8150,160
|
|
20231122,131400,2032159930,8160,8150,8160,8150,3
|
|
20231122,131300,2032135460,8150,8160,8160,8150,262
|
|
20231122,131200,2029997680,8160,8160,8160,8160,2
|
|
20231122,131100,2029981360,8160,8160,8160,8150,466
|
|
20231122,131000,2026183420,8150,8160,8160,8150,157
|
|
20231122,130900,2024902850,8150,8160,8160,8150,41
|
|
20231122,130800,2024568630,8150,8160,8160,8150,117
|
|
20231122,130700,2023615000,8160,8160,8160,8150,106
|
|
20231122,130600,2022750090,8160,8150,8160,8150,54
|
|
20231122,130500,2022309980,8150,8160,8170,8150,824
|
|
20231122,130400,2015586430,8150,8170,8170,8150,106
|
|
20231122,130300,2014720510,8150,8170,8170,8150,106
|
|
20231122,130200,2013854590,8150,8170,8170,8150,347
|
|
20231122,130100,2011024520,8170,8170,8170,8150,1164
|
|
20231122,130000,2001525260,8150,8160,8160,8150,1312
|
|
20231122,125900,1990820000,8160,8160,8160,8160,1553
|
|
20231122,125800,1978147520,8160,8160,8160,8160,1
|
|
20231122,125700,1978139360,8150,8160,8160,8150,1452
|
|
20231122,125600,1966304560,8160,8150,8160,8150,843
|
|
20231122,125500,1959434100,8150,8160,8160,8150,429
|
|
20231122,125400,1955934780,8160,8160,8160,8160,5
|
|
20231122,125300,1955893980,8150,8160,8160,8150,234
|
|
20231122,125200,1953986780,8160,8150,8160,8150,5
|
|
20231122,125100,1953945990,8160,8160,8160,8160,1
|
|
20231122,125000,1953937830,8160,8150,8160,8150,22
|
|
20231122,124900,1953758520,8150,8150,8150,8150,0
|
|
20231122,124800,1953758520,8150,8150,8150,8150,369
|
|
20231122,124700,1950751170,8160,8160,8160,8150,318
|
|
20231122,124600,1948156450,8150,8150,8150,8150,296
|
|
20231122,124500,1945744050,8150,8150,8150,8140,1955
|
|
20231122,124400,1929820800,8150,8150,8150,8150,86
|
|
20231122,124300,1929119900,8150,8160,8160,8150,1034
|
|
20231122,124200,1920692780,8150,8150,8150,8140,1598
|
|
20231122,124100,1907669090,8150,8150,8150,8150,1
|
|
20231122,124000,1907660940,8140,8160,8160,8140,7794
|
|
20231122,123900,1844143720,8160,8160,8160,8150,25
|
|
20231122,123800,1843939850,8160,8150,8160,8150,21
|
|
20231122,123700,1843768670,8160,8160,8160,8150,56
|
|
20231122,123600,1843311740,8160,8160,8160,8160,2
|
|
20231122,123500,1843295420,8160,8160,8160,8150,182
|
|
20231122,123400,1841810390,8160,8160,8160,8150,592
|
|
20231122,123300,1836980210,8160,8170,8170,8160,245
|
|
20231122,123200,1834980690,8170,8160,8170,8160,2
|
|
20231122,123100,1834964360,8160,8160,8160,8150,251
|
|
20231122,123000,1832916330,8150,8150,8150,8150,11
|
|
20231122,122900,1832826680,8150,8160,8160,8150,193
|
|
20231122,122800,1831251900,8150,8160,8160,8150,696
|
|
20231122,122700,1825572890,8160,8150,8160,8140,226
|
|
20231122,122600,1823731030,8150,8150,8150,8140,926
|
|
20231122,122500,1816193010,8150,8160,8160,8150,1919
|
|
20231122,122400,1800552930,8150,8160,8160,8150,4318
|
|
20231122,122300,1765350220,8160,8160,8160,8150,382
|
|
20231122,122200,1762236300,8150,8150,8160,8140,5487
|
|
20231122,122100,1717505800,8150,8150,8150,8140,22
|
|
20231122,122000,1717326650,8150,8150,8150,8140,1346
|
|
20231122,121900,1706370180,8150,8150,8150,8140,428
|
|
20231122,121800,1702882240,8140,8150,8150,8140,939
|
|
20231122,121700,1695230060,8140,8130,8140,8130,1070
|
|
20231122,121600,1686524140,8140,8140,8140,8130,253
|
|
20231122,121500,1684464850,8130,8140,8140,8130,1115
|
|
20231122,121400,1675389320,8140,8130,8140,8130,317
|
|
20231122,121300,1672812100,8130,8130,8140,8130,1119
|
|
20231122,121200,1663714050,8140,8140,8140,8130,149
|
|
20231122,121100,1662501590,8140,8140,8140,8140,5
|
|
20231122,121000,1662460890,8140,8140,8140,8130,48
|
|
20231122,120900,1662070190,8140,8140,8140,8140,6
|
|
20231122,120800,1662021350,8140,8140,8140,8130,67
|
|
20231122,120700,1661476000,8130,8150,8150,8130,873
|
|
20231122,120600,1654369160,8150,8140,8150,8140,22
|
|
20231122,120500,1654190070,8150,8150,8150,8140,50
|
|
20231122,120400,1653782860,8150,8150,8150,8150,6
|
|
20231122,120300,1653733960,8130,8130,8130,8130,737
|
|
20231122,120200,1647742150,8150,8150,8150,8150,0
|
|
20231122,120100,1647742150,8150,8150,8150,8150,0
|
|
20231122,120000,1647742150,8150,8140,8150,8130,13
|
|
20231122,115900,1647636410,8130,8140,8140,8130,4856
|
|
20231122,115800,1608110570,8140,8140,8140,8130,82
|
|
20231122,115700,1607443130,8140,8140,8140,8140,2
|
|
20231122,115600,1607426850,8140,8140,8140,8140,3
|
|
20231122,115500,1607402430,8140,8140,8140,8130,71
|
|
20231122,115400,1606825130,8130,8140,8140,8130,750
|
|
20231122,115300,1600727570,8130,8140,8140,8130,13
|
|
20231122,115200,1600621760,8130,8130,8130,8130,0
|
|
20231122,115100,1600621760,8130,8140,8140,8130,270
|
|
20231122,115000,1598424100,8140,8140,8140,8130,69
|
|
20231122,114900,1597862500,8140,8140,8140,8140,6
|
|
20231122,114800,1597813660,8140,8140,8140,8130,33
|
|
20231122,114700,1597545250,8140,8140,8140,8130,72
|
|
20231122,114600,1596959200,8130,8140,8140,8130,141
|
|
20231122,114500,1595812150,8130,8140,8140,8130,24
|
|
20231122,114400,1595616810,8130,8140,8140,8130,1372
|
|
20231122,114300,1584461950,8130,8140,8140,8130,1303
|
|
20231122,114200,1573868530,8140,8140,8140,8130,130
|
|
20231122,114100,1572810390,8140,8140,8140,8140,2
|
|
20231122,114000,1572794110,8140,8140,8140,8130,28
|
|
20231122,113900,1572566200,8140,8140,8140,8130,253
|
|
20231122,113800,1570506910,8130,8140,8140,8130,506
|
|
20231122,113700,1566388360,8140,8130,8140,8130,14
|
|
20231122,113600,1566274420,8140,8140,8140,8130,13
|
|
20231122,113500,1566168610,8140,8130,8140,8130,805
|
|
20231122,113400,1559623910,8130,8140,8140,8130,162
|
|
20231122,113300,1558306310,8140,8140,8140,8140,2
|
|
20231122,113200,1558290030,8140,8140,8140,8140,1
|
|
20231122,113100,1558281890,8130,8140,8140,8130,3
|
|
20231122,113000,1558257490,8140,8140,8140,8120,65
|
|
20231122,112900,1557728450,8120,8130,8130,8120,433
|
|
20231122,112800,1554209150,8130,8140,8140,8130,918
|
|
20231122,112700,1546742100,8140,8120,8150,8110,5113
|
|
20231122,112600,1505197050,8110,8120,8120,8110,30
|
|
20231122,112500,1504953460,8120,8120,8120,8110,26
|
|
20231122,112400,1504742570,8120,8110,8120,8110,311
|
|
20231122,112300,1502220340,8120,8110,8120,8110,3
|
|
20231122,112200,1502195990,8110,8120,8120,8110,261
|
|
20231122,112100,1500076800,8120,8120,8120,8110,12
|
|
20231122,112000,1499979370,8120,8120,8120,8110,138
|
|
20231122,111900,1498860020,8100,8120,8120,8100,6
|
|
20231122,111800,1498811360,8120,8120,8120,8120,7
|
|
20231122,111700,1498754520,8100,8120,8120,8100,249
|
|
20231122,111600,1496732900,8100,8100,8100,8100,0
|
|
20231122,111500,1496732900,8100,8120,8120,8100,382
|
|
20231122,111400,1493631440,8100,8110,8110,8100,828
|
|
20231122,111300,1486916390,8090,8100,8100,8090,191
|
|
20231122,111200,1485369380,8100,8100,8100,8100,2
|
|
20231122,111100,1485353180,8090,8100,8100,8090,70
|
|
20231122,111000,1484786520,8090,8100,8100,8090,211
|
|
20231122,110900,1483077530,8090,8100,8100,8090,194
|
|
20231122,110800,1481507220,8090,8090,8090,8090,0
|
|
20231122,110700,1481507220,8090,8090,8090,8090,82
|
|
20231122,110600,1480843840,8090,8100,8100,8090,568
|
|
20231122,110500,1476243330,8100,8100,8100,8100,6
|
|
20231122,110400,1476194730,8090,8090,8090,8090,214
|
|
20231122,110300,1474463470,8080,8110,8110,8070,8981
|
|
20231122,110200,1401851140,8110,8110,8110,8100,226
|
|
20231122,110100,1400018400,8110,8110,8110,8110,2
|
|
20231122,110000,1400002180,8110,8110,8110,8110,2
|
|
20231122,105900,1399985960,8100,8110,8110,8100,13
|
|
20231122,105800,1399880540,8100,8110,8110,8100,55
|
|
20231122,105700,1399434520,8110,8110,8110,8110,2
|
|
20231122,105600,1399418300,8110,8110,8110,8100,111
|
|
20231122,105500,1398518140,8110,8120,8120,8110,569
|
|
20231122,105400,1393901150,8110,8120,8120,8110,108
|
|
20231122,105300,1393025240,8120,8120,8120,8120,5
|
|
20231122,105200,1392984640,8120,8120,8120,8120,4
|
|
20231122,105100,1392952160,8110,8120,8120,8110,39
|
|
20231122,105000,1392635490,8110,8110,8120,8110,304
|
|
20231122,104900,1390170020,8110,8110,8120,8110,203
|
|
20231122,104800,1388522800,8110,8100,8110,8100,449
|
|
20231122,104700,1384881420,8120,8090,8120,8090,6968
|
|
20231122,104600,1328457160,8090,8090,8090,8090,3
|
|
20231122,104500,1328432890,8090,8090,8090,8090,3
|
|
20231122,104400,1328408620,8080,8080,8090,8080,325
|
|
20231122,104300,1325779560,8080,8080,8080,8080,0
|
|
20231122,104200,1325779560,8080,8080,8090,8080,76
|
|
20231122,104100,1325165450,8090,8090,8090,8090,3
|
|
20231122,104000,1325141180,8080,8080,8080,8080,21
|
|
20231122,103900,1324971500,8080,8080,8090,8080,986
|
|
20231122,103800,1317002260,8090,8090,8090,8080,20
|
|
20231122,103700,1316840470,8090,8080,8090,8080,75
|
|
20231122,103600,1316234350,8080,8090,8090,8080,776
|
|
20231122,103500,1309956910,8090,8080,8090,8070,3527
|
|
20231122,103400,1281481880,8080,8080,8080,8080,4
|
|
20231122,103300,1281449560,8080,8080,8080,8070,235
|
|
20231122,103200,1279550770,8070,8080,8090,8070,2375
|
|
20231122,103100,1260361840,8090,8090,8090,8080,155
|
|
20231122,103000,1259109270,8080,8090,8090,8080,1054
|
|
20231122,102900,1250592940,8080,8090,8090,8080,266
|
|
20231122,102800,1248441140,8090,8090,8090,8090,2
|
|
20231122,102700,1248424960,8090,8090,8090,8090,7
|
|
20231122,102600,1248368330,8090,8090,8090,8080,228
|
|
20231122,102500,1246525120,8080,8080,8090,8080,1266
|
|
20231122,102400,1236295810,8080,8080,8080,8070,1132
|
|
20231122,102300,1227150320,8080,8080,8090,8080,2322
|
|
20231122,102200,1208386580,8080,8090,8090,8080,283
|
|
20231122,102100,1206097660,8090,8090,8090,8090,9
|
|
20231122,102000,1206024850,8080,8090,8090,8080,2110
|
|
20231122,101900,1188976000,8090,8090,8090,8080,550
|
|
20231122,101800,1184531770,8090,8090,8090,8080,51
|
|
20231122,101700,1184119510,8080,8090,8090,8080,161
|
|
20231122,101600,1182818090,8080,8080,8080,8080,211
|
|
20231122,101500,1181113210,8080,8080,8090,8080,2598
|
|
20231122,101400,1160116650,8090,8080,8090,8070,2114
|
|
20231122,101300,1143035950,8080,8090,8090,8080,2195
|
|
20231122,101200,1125299460,8080,8080,8090,8080,1582
|
|
20231122,101100,1112515720,8070,8090,8090,8070,4630
|
|
20231122,101000,1075105140,8080,8090,8090,8080,30
|
|
20231122,100900,1074862460,8080,8100,8100,8080,2878
|
|
20231122,100800,1051581750,8100,8100,8100,8090,1373
|
|
20231122,100700,1040464870,8100,8100,8100,8100,2
|
|
20231122,100600,1040448670,8100,8110,8110,8100,750
|
|
20231122,100500,1034373570,8110,8100,8110,8090,203
|
|
20231122,100400,1032728240,8100,8100,8100,8090,46
|
|
20231122,100300,1032355660,8110,8110,8110,8110,0
|
|
20231122,100200,1032355660,8110,8110,8110,8090,93
|
|
20231122,100100,1031601830,8110,8110,8110,8090,731
|
|
20231122,100000,1025687740,8090,8100,8100,8090,79
|
|
20231122,095900,1025047890,8090,8090,8090,8090,0
|
|
20231122,095800,1025047890,8090,8090,8090,8090,198
|
|
20231122,095700,1023446070,8090,8090,8110,8080,550
|
|
20231122,095600,1018991400,8080,8080,8090,8080,481
|
|
20231122,095500,1015100560,8090,8090,8090,8080,477
|
|
20231122,095400,1011244140,8080,8090,8090,8080,14
|
|
20231122,095300,1011130890,8080,8090,8090,8080,240
|
|
20231122,095200,1009191490,8080,8080,8080,8080,750
|
|
20231122,095100,1003131490,8080,8080,8090,8080,2766
|
|
20231122,095000,980782020,8080,8080,8080,8080,108
|
|
20231122,094900,979909380,8080,8090,8090,8080,157
|
|
20231122,094800,978639330,8080,8080,8090,8080,48
|
|
20231122,094700,978251390,8080,8080,8090,8080,690
|
|
20231122,094600,972676130,8070,8090,8090,8070,771
|
|
20231122,094500,966448240,8090,8090,8090,8070,12461
|
|
20231122,094400,865823760,8080,8090,8090,8080,25
|
|
20231122,094300,865621700,8090,8080,8090,8080,2422
|
|
20231122,094200,846051930,8080,8090,8090,8080,1002
|
|
20231122,094100,837955320,8080,8100,8100,8080,933
|
|
20231122,094000,830405330,8090,8090,8090,8080,142
|
|
20231122,093900,829256570,8080,8080,8100,8080,1806
|
|
20231122,093800,814650480,8090,8100,8100,8090,4620
|
|
20231122,093700,777274600,8100,8090,8110,8090,585
|
|
20231122,093600,772536810,8100,8110,8110,8100,1535
|
|
20231122,093500,760102900,8100,8100,8100,8100,153
|
|
20231122,093400,758863600,8100,8110,8120,8100,8140
|
|
20231122,093300,692837310,8110,8100,8110,8090,944
|
|
20231122,093200,685190900,8090,8100,8100,8090,1387
|
|
20231122,093100,673969450,8090,8100,8100,8090,499
|
|
20231122,093000,669932510,8090,8100,8100,8080,1618
|
|
20231122,092900,656843260,8090,8100,8100,8090,2920
|
|
20231122,092800,633220400,8100,8090,8100,8080,1062
|
|
20231122,092700,624628890,8080,8110,8110,8080,13980
|
|
20231122,092600,511477850,8100,8110,8110,8100,4616
|
|
20231122,092500,474049920,8110,8130,8130,8110,5578
|
|
20231122,092400,428758950,8120,8110,8130,8110,868
|
|
20231122,092300,421710830,8120,8130,8130,8110,1559
|
|
20231122,092200,409052120,8120,8120,8120,8120,917
|
|
20231122,092100,401606080,8110,8150,8150,8110,4032
|
|
20231122,092000,368859020,8130,8140,8140,8120,455
|
|
20231122,091900,365159780,8150,8130,8150,8130,949
|
|
20231122,091800,357438170,8130,8110,8130,8110,970
|
|
20231122,091700,349557890,8110,8110,8120,8110,659
|
|
20231122,091600,344213130,8120,8110,8120,8110,745
|
|
20231122,091500,338164330,8110,8110,8110,8110,111
|
|
20231122,091400,337264120,8110,8100,8110,8100,387
|
|
20231122,091300,334129340,8090,8110,8110,8090,9741
|
|
20231122,091200,255221730,8110,8120,8120,8110,1549
|
|
20231122,091100,242650890,8130,8120,8130,8120,701
|
|
20231122,091000,236958760,8120,8110,8120,8110,538
|
|
20231122,090900,232593480,8110,8120,8120,8110,443
|
|
20231122,090800,229000740,8120,8120,8130,8110,2915
|
|
20231122,090700,205345930,8120,8130,8130,8110,5583
|
|
20231122,090600,160014590,8130,8130,8130,8130,1750
|
|
20231122,090500,145787090,8120,8130,8130,8120,175
|
|
20231122,090400,144364480,8120,8130,8130,8120,156
|
|
20231122,090300,143096750,8120,8150,8150,8120,1404
|
|
20231122,090200,131682800,8130,8140,8140,8130,3463
|
|
20231122,090100,103518440,8170,8160,8170,8130,4778
|
|
20231122,090000,64578140,8160,8170,8180,8160,7552
|