622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,191800,1344053430,3150,3150,3150,3150,0
|
|
20231102,191700,1344053430,3150,3150,3150,3150,0
|
|
20231102,191600,1344053430,3150,3150,3150,3150,0
|
|
20231102,191500,1344053430,3150,3150,3150,3150,0
|
|
20231102,191400,1344053430,3150,3150,3150,3150,0
|
|
20231102,191300,1344053430,3150,3150,3150,3150,0
|
|
20231102,191200,1344053430,3150,3150,3150,3150,0
|
|
20231102,191100,1344053430,3150,3150,3150,3150,0
|
|
20231102,191000,1344053430,3150,3150,3150,3150,0
|
|
20231102,190900,1344053430,3150,3150,3150,3150,0
|
|
20231102,190800,1344053430,3150,3150,3150,3150,0
|
|
20231102,190700,1344053430,3150,3150,3150,3150,0
|
|
20231102,190600,1344053430,3150,3150,3150,3150,0
|
|
20231102,190500,1344053430,3150,3150,3150,3150,0
|
|
20231102,190400,1344053430,3150,3150,3150,3150,0
|
|
20231102,190300,1344053430,3150,3150,3150,3150,0
|
|
20231102,190200,1344053430,3150,3150,3150,3150,0
|
|
20231102,190100,1344053430,3150,3150,3150,3150,0
|
|
20231102,190000,1344053430,3150,3150,3150,3150,0
|
|
20231102,185900,1344053430,3150,3150,3150,3150,0
|
|
20231102,185800,1344053430,3150,3150,3150,3150,0
|
|
20231102,185700,1344053430,3150,3150,3150,3150,0
|
|
20231102,185600,1344053430,3150,3150,3150,3150,0
|
|
20231102,185500,1344053430,3150,3150,3150,3150,0
|
|
20231102,185400,1344053430,3150,3150,3150,3150,0
|
|
20231102,185300,1344053430,3150,3150,3150,3150,0
|
|
20231102,185200,1344053430,3150,3150,3150,3150,0
|
|
20231102,185100,1344053430,3150,3150,3150,3150,0
|
|
20231102,185000,1344053430,3150,3150,3150,3150,0
|
|
20231102,184900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,184800,1344053430,3150,3150,3150,3150,0
|
|
20231102,184700,1344053430,3150,3150,3150,3150,0
|
|
20231102,184600,1344053430,3150,3150,3150,3150,0
|
|
20231102,184500,1344053430,3150,3150,3150,3150,0
|
|
20231102,184400,1344053430,3150,3150,3150,3150,0
|
|
20231102,184300,1344053430,3150,3150,3150,3150,0
|
|
20231102,184200,1344053430,3150,3150,3150,3150,0
|
|
20231102,184100,1344053430,3150,3150,3150,3150,0
|
|
20231102,184000,1344053430,3150,3150,3150,3150,0
|
|
20231102,183900,1344053430,3150,3150,3150,3150,0
|
|
20231102,183800,1344053430,3150,3150,3150,3150,0
|
|
20231102,183700,1344053430,3150,3150,3150,3150,0
|
|
20231102,183600,1344053430,3150,3150,3150,3150,0
|
|
20231102,183500,1344053430,3150,3150,3150,3150,0
|
|
20231102,183400,1344053430,3150,3150,3150,3150,0
|
|
20231102,183300,1344053430,3150,3150,3150,3150,0
|
|
20231102,183200,1344053430,3150,3150,3150,3150,0
|
|
20231102,183100,1344053430,3150,3150,3150,3150,0
|
|
20231102,183000,1344053430,3150,3150,3150,3150,0
|
|
20231102,182900,1344053430,3150,3150,3150,3150,0
|
|
20231102,182800,1344053430,3150,3150,3150,3150,0
|
|
20231102,182700,1344053430,3150,3150,3150,3150,0
|
|
20231102,182600,1344053430,3150,3150,3150,3150,0
|
|
20231102,182500,1344053430,3150,3150,3150,3150,0
|
|
20231102,182400,1344053430,3150,3150,3150,3150,0
|
|
20231102,182300,1344053430,3150,3150,3150,3150,0
|
|
20231102,182200,1344053430,3150,3150,3150,3150,0
|
|
20231102,182100,1344053430,3150,3150,3150,3150,0
|
|
20231102,182000,1344053430,3150,3150,3150,3150,0
|
|
20231102,181900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,181800,1344053430,3150,3150,3150,3150,0
|
|
20231102,181700,1344053430,3150,3150,3150,3150,0
|
|
20231102,181600,1344053430,3150,3150,3150,3150,0
|
|
20231102,181500,1344053430,3150,3150,3150,3150,0
|
|
20231102,181400,1344053430,3150,3150,3150,3150,0
|
|
20231102,181300,1344053430,3150,3150,3150,3150,0
|
|
20231102,181200,1344053430,3150,3150,3150,3150,0
|
|
20231102,181100,1344053430,3150,3150,3150,3150,0
|
|
20231102,181000,1344053430,3150,3150,3150,3150,0
|
|
20231102,180900,1344053430,3150,3150,3150,3150,0
|
|
20231102,180800,1344053430,3150,3150,3150,3150,0
|
|
20231102,180700,1344053430,3150,3150,3150,3150,0
|
|
20231102,180600,1344053430,3150,3150,3150,3150,0
|
|
20231102,180500,1344053430,3150,3150,3150,3150,0
|
|
20231102,180400,1344053430,3150,3150,3150,3150,0
|
|
20231102,180300,1344053430,3150,3150,3150,3150,0
|
|
20231102,180200,1344053430,3150,3150,3150,3150,0
|
|
20231102,180100,1344053430,3150,3150,3150,3150,0
|
|
20231102,180000,1344053430,3150,3150,3150,3150,0
|
|
20231102,175900,1344053430,3150,3150,3150,3150,0
|
|
20231102,175800,1344053430,3150,3150,3150,3150,0
|
|
20231102,175700,1344053430,3150,3150,3150,3150,0
|
|
20231102,175600,1344053430,3150,3150,3150,3150,0
|
|
20231102,175500,1344053430,3150,3150,3150,3150,0
|
|
20231102,175400,1344053430,3150,3150,3150,3150,0
|
|
20231102,175300,1344053430,3150,3150,3150,3150,0
|
|
20231102,175200,1344053430,3150,3150,3150,3150,0
|
|
20231102,175100,1344053430,3150,3150,3150,3150,0
|
|
20231102,175000,1344053430,3150,3150,3150,3150,0
|
|
20231102,174900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,174800,1344053430,3150,3150,3150,3150,0
|
|
20231102,174700,1344053430,3150,3150,3150,3150,0
|
|
20231102,174600,1344053430,3150,3150,3150,3150,0
|
|
20231102,174500,1344053430,3150,3150,3150,3150,0
|
|
20231102,174400,1344053430,3150,3150,3150,3150,0
|
|
20231102,174300,1344053430,3150,3150,3150,3150,0
|
|
20231102,174200,1344053430,3150,3150,3150,3150,0
|
|
20231102,174100,1344053430,3150,3150,3150,3150,0
|
|
20231102,174000,1344053430,3150,3150,3150,3150,0
|
|
20231102,173900,1344053430,3150,3150,3150,3150,0
|
|
20231102,173800,1344053430,3150,3150,3150,3150,0
|
|
20231102,173700,1344053430,3150,3150,3150,3150,0
|
|
20231102,173600,1344053430,3150,3150,3150,3150,0
|
|
20231102,173500,1344053430,3150,3150,3150,3150,0
|
|
20231102,173400,1344053430,3150,3150,3150,3150,0
|
|
20231102,173300,1344053430,3150,3150,3150,3150,0
|
|
20231102,173200,1344053430,3150,3150,3150,3150,0
|
|
20231102,173100,1344053430,3150,3150,3150,3150,0
|
|
20231102,173000,1344053430,3150,3150,3150,3150,0
|
|
20231102,172900,1344053430,3150,3150,3150,3150,0
|
|
20231102,172800,1344053430,3150,3150,3150,3150,0
|
|
20231102,172700,1344053430,3150,3150,3150,3150,0
|
|
20231102,172600,1344053430,3150,3150,3150,3150,0
|
|
20231102,172500,1344053430,3150,3150,3150,3150,0
|
|
20231102,172400,1344053430,3150,3150,3150,3150,0
|
|
20231102,172300,1344053430,3150,3150,3150,3150,0
|
|
20231102,172200,1344053430,3150,3150,3150,3150,0
|
|
20231102,172100,1344053430,3150,3150,3150,3150,0
|
|
20231102,172000,1344053430,3150,3150,3150,3150,0
|
|
20231102,171900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,171800,1344053430,3150,3150,3150,3150,0
|
|
20231102,171700,1344053430,3150,3150,3150,3150,0
|
|
20231102,171600,1344053430,3150,3150,3150,3150,0
|
|
20231102,171500,1344053430,3150,3150,3150,3150,0
|
|
20231102,171400,1344053430,3150,3150,3150,3150,0
|
|
20231102,171300,1344053430,3150,3150,3150,3150,0
|
|
20231102,171200,1344053430,3150,3150,3150,3150,0
|
|
20231102,171100,1344053430,3150,3150,3150,3150,0
|
|
20231102,171000,1344053430,3150,3150,3150,3150,0
|
|
20231102,170900,1344053430,3150,3150,3150,3150,0
|
|
20231102,170800,1344053430,3150,3150,3150,3150,0
|
|
20231102,170700,1344053430,3150,3150,3150,3150,0
|
|
20231102,170600,1344053430,3150,3150,3150,3150,0
|
|
20231102,170500,1344053430,3150,3150,3150,3150,0
|
|
20231102,170400,1344053430,3150,3150,3150,3150,0
|
|
20231102,170300,1344053430,3150,3150,3150,3150,0
|
|
20231102,170200,1344053430,3150,3150,3150,3150,0
|
|
20231102,170100,1344053430,3150,3150,3150,3150,0
|
|
20231102,170000,1344053430,3150,3150,3150,3150,0
|
|
20231102,165900,1344053430,3150,3150,3150,3150,0
|
|
20231102,165800,1344053430,3150,3150,3150,3150,0
|
|
20231102,165700,1344053430,3150,3150,3150,3150,0
|
|
20231102,165600,1344053430,3150,3150,3150,3150,0
|
|
20231102,165500,1344053430,3150,3150,3150,3150,0
|
|
20231102,165400,1344053430,3150,3150,3150,3150,0
|
|
20231102,165300,1344053430,3150,3150,3150,3150,0
|
|
20231102,165200,1344053430,3150,3150,3150,3150,0
|
|
20231102,165100,1344053430,3150,3150,3150,3150,0
|
|
20231102,165000,1344053430,3150,3150,3150,3150,0
|
|
20231102,164900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,164800,1344053430,3150,3150,3150,3150,0
|
|
20231102,164700,1344053430,3150,3150,3150,3150,0
|
|
20231102,164600,1344053430,3150,3150,3150,3150,0
|
|
20231102,164500,1344053430,3150,3150,3150,3150,0
|
|
20231102,164400,1344053430,3150,3150,3150,3150,0
|
|
20231102,164300,1344053430,3150,3150,3150,3150,0
|
|
20231102,164200,1344053430,3150,3150,3150,3150,0
|
|
20231102,164100,1344053430,3150,3150,3150,3150,0
|
|
20231102,164000,1344053430,3150,3150,3150,3150,0
|
|
20231102,163900,1344053430,3150,3150,3150,3150,0
|
|
20231102,163800,1344053430,3150,3150,3150,3150,0
|
|
20231102,163700,1344053430,3150,3150,3150,3150,0
|
|
20231102,163600,1344053430,3150,3150,3150,3150,0
|
|
20231102,163500,1344053430,3150,3150,3150,3150,0
|
|
20231102,163400,1344053430,3150,3150,3150,3150,0
|
|
20231102,163300,1344053430,3150,3150,3150,3150,0
|
|
20231102,163200,1344053430,3150,3150,3150,3150,0
|
|
20231102,163100,1344053430,3150,3150,3150,3150,0
|
|
20231102,163000,1344053430,3150,3150,3150,3150,0
|
|
20231102,162900,1344053430,3150,3150,3150,3150,0
|
|
20231102,162800,1344053430,3150,3150,3150,3150,0
|
|
20231102,162700,1344053430,3150,3150,3150,3150,0
|
|
20231102,162600,1344053430,3150,3150,3150,3150,0
|
|
20231102,162500,1344053430,3150,3150,3150,3150,0
|
|
20231102,162400,1344053430,3150,3150,3150,3150,0
|
|
20231102,162300,1344053430,3150,3150,3150,3150,0
|
|
20231102,162200,1344053430,3150,3150,3150,3150,0
|
|
20231102,162100,1344053430,3150,3150,3150,3150,0
|
|
20231102,162000,1344053430,3150,3150,3150,3150,0
|
|
20231102,161900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,161800,1344053430,3150,3150,3150,3150,0
|
|
20231102,161700,1344053430,3150,3150,3150,3150,0
|
|
20231102,161600,1344053430,3150,3150,3150,3150,0
|
|
20231102,161500,1344053430,3150,3150,3150,3150,0
|
|
20231102,161400,1344053430,3150,3150,3150,3150,0
|
|
20231102,161300,1344053430,3150,3150,3150,3150,0
|
|
20231102,161200,1344053430,3150,3150,3150,3150,0
|
|
20231102,161100,1344053430,3150,3150,3150,3150,0
|
|
20231102,161000,1344053430,3150,3150,3150,3150,0
|
|
20231102,160900,1344053430,3150,3150,3150,3150,0
|
|
20231102,160800,1344053430,3150,3150,3150,3150,0
|
|
20231102,160700,1344053430,3150,3150,3150,3150,0
|
|
20231102,160600,1344053430,3150,3150,3150,3150,0
|
|
20231102,160500,1344053430,3150,3150,3150,3150,0
|
|
20231102,160400,1344053430,3150,3150,3150,3150,0
|
|
20231102,160300,1344053430,3150,3150,3150,3150,0
|
|
20231102,160200,1344053430,3150,3150,3150,3150,0
|
|
20231102,160100,1344053430,3150,3150,3150,3150,0
|
|
20231102,160000,1344053430,3150,3150,3150,3150,0
|
|
20231102,155900,1344053430,3150,3150,3150,3150,0
|
|
20231102,155800,1344053430,3150,3150,3150,3150,0
|
|
20231102,155700,1344053430,3150,3150,3150,3150,0
|
|
20231102,155600,1344053430,3150,3150,3150,3150,0
|
|
20231102,155500,1344053430,3150,3150,3150,3150,0
|
|
20231102,155400,1344053430,3150,3150,3150,3150,0
|
|
20231102,155300,1344053430,3150,3150,3150,3150,0
|
|
20231102,155200,1344053430,3150,3150,3150,3150,0
|
|
20231102,155100,1344053430,3150,3150,3150,3150,0
|
|
20231102,155000,1344053430,3150,3150,3150,3150,0
|
|
20231102,154900,1344053430,3150,3150,3150,3150,8704
|
|
20231102,154800,1344053430,3150,3150,3150,3150,0
|
|
20231102,154700,1344053430,3150,3150,3150,3150,0
|
|
20231102,154600,1344053430,3150,3150,3150,3150,0
|
|
20231102,154500,1344053430,3150,3150,3150,3150,0
|
|
20231102,154400,1344053430,3150,3150,3150,3150,0
|
|
20231102,154300,1344053430,3150,3150,3150,3150,0
|
|
20231102,154200,1344053430,3150,3150,3150,3150,0
|
|
20231102,154100,1344053430,3150,3150,3150,3150,0
|
|
20231102,154000,1344053430,3150,3150,3150,3150,0
|
|
20231102,153900,1344053430,3150,3150,3150,3150,0
|
|
20231102,153800,1344053430,3150,3150,3150,3150,0
|
|
20231102,153700,1344053430,3150,3150,3150,3150,0
|
|
20231102,153600,1344053430,3150,3150,3150,3150,0
|
|
20231102,153500,1344053430,3150,3150,3150,3150,0
|
|
20231102,153400,1344053430,3150,3150,3150,3150,0
|
|
20231102,153300,1344053430,3150,3150,3150,3150,0
|
|
20231102,153200,1344053430,3150,3150,3150,3150,0
|
|
20231102,153100,1344053430,3150,3150,3150,3150,0
|
|
20231102,153000,1344053430,3150,3150,3150,3150,8704
|
|
20231102,152900,1316635830,3145,3145,3145,3145,0
|
|
20231102,152800,1316635830,3145,3145,3145,3145,0
|
|
20231102,152700,1316635830,3145,3145,3145,3145,0
|
|
20231102,152600,1316635830,3145,3145,3145,3145,0
|
|
20231102,152500,1316635830,3145,3145,3145,3145,0
|
|
20231102,152400,1316635830,3145,3145,3145,3145,0
|
|
20231102,152300,1316635830,3145,3145,3145,3145,0
|
|
20231102,152200,1316635830,3145,3145,3145,3145,0
|
|
20231102,152100,1316635830,3145,3145,3145,3145,0
|
|
20231102,152000,1316635830,3145,3145,3145,3145,0
|
|
20231102,151900,1316635830,3145,3150,3160,3145,3299
|
|
20231102,151800,1306226740,3160,3155,3160,3150,8596
|
|
20231102,151700,1279118035,3150,3150,3150,3150,72
|
|
20231102,151600,1278891235,3150,3155,3155,3150,2228
|
|
20231102,151500,1271868035,3155,3155,3155,3155,705
|
|
20231102,151400,1269643760,3160,3150,3160,3150,1115
|
|
20231102,151300,1266120860,3160,3160,3160,3150,3557
|
|
20231102,151200,1254899410,3160,3165,3165,3160,2106
|
|
20231102,151100,1248242660,3160,3155,3165,3155,1715
|
|
20231102,151000,1242826465,3160,3160,3160,3155,36
|
|
20231102,150900,1242712755,3160,3165,3165,3150,1407
|
|
20231102,150800,1238269220,3165,3155,3165,3155,6959
|
|
20231102,150700,1216287285,3155,3145,3155,3145,4158
|
|
20231102,150600,1203191155,3150,3145,3150,3145,3935
|
|
20231102,150500,1190814565,3145,3145,3145,3145,30
|
|
20231102,150400,1190720215,3145,3135,3145,3135,1229
|
|
20231102,150300,1186864550,3135,3135,3135,3135,55
|
|
20231102,150200,1186692125,3135,3135,3135,3135,0
|
|
20231102,150100,1186692125,3135,3135,3135,3135,17
|
|
20231102,150000,1186638830,3135,3135,3135,3135,500
|
|
20231102,145900,1185071330,3135,3135,3135,3130,743
|
|
20231102,145800,1182742170,3130,3130,3130,3130,0
|
|
20231102,145700,1182742170,3130,3130,3130,3130,50
|
|
20231102,145600,1182585670,3145,3145,3145,3145,322
|
|
20231102,145500,1181572980,3125,3125,3125,3125,0
|
|
20231102,145400,1181572980,3125,3135,3140,3125,3714
|
|
20231102,145300,1169933535,3140,3135,3140,3130,1980
|
|
20231102,145200,1163732350,3140,3130,3140,3130,1100
|
|
20231102,145100,1160288350,3130,3140,3140,3130,519
|
|
20231102,145000,1158663000,3125,3150,3150,3125,7103
|
|
20231102,144900,1136422185,3150,3135,3150,3135,2
|
|
20231102,144800,1136415900,3135,3135,3135,3135,486
|
|
20231102,144700,1134892290,3155,3140,3155,3135,501
|
|
20231102,144600,1133319280,3140,3155,3155,3140,405
|
|
20231102,144500,1132042315,3135,3160,3160,3135,6298
|
|
20231102,144400,1112223085,3160,3160,3160,3160,0
|
|
20231102,144300,1112223085,3160,3160,3160,3160,5
|
|
20231102,144200,1112207285,3160,3160,3160,3160,0
|
|
20231102,144100,1112207285,3160,3155,3160,3155,170
|
|
20231102,144000,1111670135,3160,3160,3160,3160,0
|
|
20231102,143900,1111670135,3160,3160,3160,3160,0
|
|
20231102,143800,1111670135,3160,3155,3160,3155,394
|
|
20231102,143700,1110425565,3155,3155,3155,3155,0
|
|
20231102,143600,1110425565,3155,3155,3155,3155,2382
|
|
20231102,143500,1102910355,3155,3155,3155,3155,7
|
|
20231102,143400,1102888270,3155,3150,3155,3150,45
|
|
20231102,143300,1102746515,3150,3150,3150,3150,75
|
|
20231102,143200,1102510265,3150,3150,3150,3150,135
|
|
20231102,143100,1102085015,3155,3155,3155,3155,63
|
|
20231102,143000,1101886250,3150,3155,3155,3150,1282
|
|
20231102,142900,1097847940,3155,3155,3155,3155,201
|
|
20231102,142800,1097213785,3155,3155,3155,3155,0
|
|
20231102,142700,1097213785,3155,3155,3155,3155,0
|
|
20231102,142600,1097213785,3155,3155,3155,3155,1
|
|
20231102,142500,1097210630,3150,3150,3150,3150,330
|
|
20231102,142400,1096171130,3155,3150,3155,3150,1547
|
|
20231102,142300,1091297845,3150,3150,3150,3150,415
|
|
20231102,142200,1089990595,3150,3150,3150,3150,96
|
|
20231102,142100,1089688195,3155,3155,3155,3155,304
|
|
20231102,142000,1088729075,3160,3155,3160,3155,257
|
|
20231102,141900,1087918235,3155,3155,3160,3155,98
|
|
20231102,141800,1087609040,3155,3155,3155,3155,38
|
|
20231102,141700,1087489150,3160,3160,3160,3160,294
|
|
20231102,141600,1086560110,3160,3160,3160,3160,68
|
|
20231102,141500,1086345230,3165,3165,3165,3165,0
|
|
20231102,141400,1086345230,3165,3165,3165,3165,0
|
|
20231102,141300,1086345230,3165,3165,3165,3165,0
|
|
20231102,141200,1086345230,3165,3165,3165,3165,0
|
|
20231102,141100,1086345230,3165,3165,3165,3165,111
|
|
20231102,141000,1085993915,3160,3160,3165,3160,1721
|
|
20231102,140900,1080555550,3160,3160,3160,3160,819
|
|
20231102,140800,1077967510,3160,3160,3160,3160,0
|
|
20231102,140700,1077967510,3160,3160,3160,3160,0
|
|
20231102,140600,1077967510,3160,3160,3160,3160,164
|
|
20231102,140500,1077449270,3160,3160,3160,3160,65
|
|
20231102,140400,1077243870,3160,3160,3160,3160,0
|
|
20231102,140300,1077243870,3160,3150,3160,3150,1732
|
|
20231102,140200,1071771070,3150,3150,3150,3150,0
|
|
20231102,140100,1071771070,3150,3150,3150,3150,400
|
|
20231102,140000,1070511070,3150,3150,3150,3150,53
|
|
20231102,135900,1070344120,3150,3145,3160,3145,14
|
|
20231102,135800,1070300050,3145,3145,3145,3145,159
|
|
20231102,135700,1069799995,3145,3145,3145,3145,97
|
|
20231102,135600,1069494930,3145,3160,3160,3145,199
|
|
20231102,135500,1068868555,3160,3160,3160,3160,14
|
|
20231102,135400,1068824315,3160,3160,3160,3160,99
|
|
20231102,135300,1068511475,3150,3150,3150,3150,0
|
|
20231102,135200,1068511475,3150,3150,3150,3150,1
|
|
20231102,135100,1068508325,3160,3160,3160,3160,1
|
|
20231102,135000,1068505165,3165,3165,3165,3165,0
|
|
20231102,134900,1068505165,3165,3165,3165,3165,556
|
|
20231102,134800,1066745425,3165,3160,3165,3160,652
|
|
20231102,134700,1064685100,3140,3160,3160,3140,698
|
|
20231102,134600,1062493100,3150,3140,3150,3140,10564
|
|
20231102,134500,1029265515,3145,3145,3145,3145,200
|
|
20231102,134400,1028636515,3145,3140,3145,3130,4919
|
|
20231102,134300,1013216990,3140,3140,3140,3140,1931
|
|
20231102,134200,1007153650,3140,3140,3140,3140,646
|
|
20231102,134100,1005125210,3140,3140,3140,3140,0
|
|
20231102,134000,1005125210,3140,3140,3140,3140,182
|
|
20231102,133900,1004553730,3140,3140,3140,3140,56
|
|
20231102,133800,1004377890,3145,3150,3150,3145,250
|
|
20231102,133700,1003591140,3150,3150,3150,3150,0
|
|
20231102,133600,1003591140,3150,3150,3150,3150,0
|
|
20231102,133500,1003591140,3150,3150,3150,3140,401
|
|
20231102,133400,1002331980,3140,3140,3140,3140,603
|
|
20231102,133300,1000438560,3140,3145,3145,3140,396
|
|
20231102,133200,999193195,3150,3145,3150,3145,1616
|
|
20231102,133100,994110870,3145,3145,3145,3145,0
|
|
20231102,133000,994110870,3145,3145,3145,3145,7
|
|
20231102,132900,994088855,3140,3140,3140,3140,36
|
|
20231102,132800,993975815,3145,3145,3145,3135,1080
|
|
20231102,132700,990589565,3145,3140,3145,3135,3331
|
|
20231102,132600,980130295,3140,3140,3140,3140,2173
|
|
20231102,132500,973307075,3145,3150,3150,3145,501
|
|
20231102,132400,971731425,3140,3140,3140,3140,58
|
|
20231102,132300,971549305,3140,3140,3140,3140,307
|
|
20231102,132200,970585325,3150,3150,3150,3150,0
|
|
20231102,132100,970585325,3150,3145,3150,3145,200
|
|
20231102,132000,969956320,3145,3145,3145,3145,1
|
|
20231102,131900,969953175,3145,3150,3150,3145,761
|
|
20231102,131800,967559775,3150,3150,3150,3150,0
|
|
20231102,131700,967559775,3150,3150,3150,3150,1615
|
|
20231102,131600,962472525,3150,3155,3160,3150,126
|
|
20231102,131500,962074625,3160,3160,3160,3160,0
|
|
20231102,131400,962074625,3160,3160,3160,3160,0
|
|
20231102,131300,962074625,3160,3160,3160,3160,411
|
|
20231102,131200,960775865,3160,3155,3160,3150,456
|
|
20231102,131100,959338235,3150,3150,3150,3150,52
|
|
20231102,131000,959174435,3150,3150,3150,3150,200
|
|
20231102,130900,958544435,3150,3155,3155,3150,795
|
|
20231102,130800,956037890,3160,3160,3160,3160,0
|
|
20231102,130700,956037890,3160,3160,3160,3160,0
|
|
20231102,130600,956037890,3160,3155,3160,3155,31
|
|
20231102,130500,955940080,3155,3155,3155,3155,504
|
|
20231102,130400,954349960,3155,3160,3160,3155,2090
|
|
20231102,130300,947746060,3160,3160,3160,3160,0
|
|
20231102,130200,947746060,3160,3160,3160,3160,8
|
|
20231102,130100,947720780,3170,3170,3170,3170,20
|
|
20231102,130000,947657380,3175,3170,3175,3170,2
|
|
20231102,125900,947651035,3170,3175,3175,3170,277
|
|
20231102,125800,946772390,3175,3175,3175,3175,17
|
|
20231102,125700,946718415,3175,3175,3175,3175,5
|
|
20231102,125600,946702540,3175,3175,3175,3175,20
|
|
20231102,125500,946639040,3175,3180,3180,3175,46
|
|
20231102,125400,946492765,3180,3145,3180,3145,6442
|
|
20231102,125300,926103020,3145,3155,3155,3145,384
|
|
20231102,125200,924894820,3155,3155,3155,3150,730
|
|
20231102,125100,922592420,3155,3160,3160,3155,103
|
|
20231102,125000,922266945,3160,3150,3160,3150,814
|
|
20231102,124900,919696265,3145,3145,3155,3145,4238
|
|
20231102,124800,906367495,3150,3150,3150,3150,158
|
|
20231102,124700,905869795,3155,3150,3155,3145,388
|
|
20231102,124600,904647900,3155,3155,3155,3155,0
|
|
20231102,124500,904647900,3155,3155,3155,3155,2
|
|
20231102,124400,904641590,3155,3155,3155,3155,379
|
|
20231102,124300,903445845,3155,3155,3155,3155,1
|
|
20231102,124200,903442690,3155,3150,3155,3150,2136
|
|
20231102,124100,896714280,3145,3150,3150,3145,397
|
|
20231102,124000,895465705,3150,3150,3150,3150,0
|
|
20231102,123900,895465705,3150,3150,3150,3150,219
|
|
20231102,123800,894775855,3150,3150,3155,3150,3212
|
|
20231102,123700,884658045,3155,3150,3155,3150,317
|
|
20231102,123600,883659485,3155,3150,3155,3150,333
|
|
20231102,123500,882610525,3155,3150,3155,3150,58
|
|
20231102,123400,882427815,3155,3155,3155,3155,0
|
|
20231102,123300,882427815,3155,3155,3155,3155,191
|
|
20231102,123200,881825210,3165,3165,3165,3155,443
|
|
20231102,123100,880426985,3155,3160,3165,3155,68
|
|
20231102,123000,880212385,3160,3160,3160,3160,3
|
|
20231102,122900,880202905,3160,3155,3160,3155,680
|
|
20231102,122800,878057500,3160,3160,3160,3160,420
|
|
20231102,122700,876730300,3165,3165,3165,3165,189
|
|
20231102,122600,876132115,3165,3165,3165,3165,643
|
|
20231102,122500,874097020,3165,3165,3165,3165,0
|
|
20231102,122400,874097020,3165,3165,3165,3165,0
|
|
20231102,122300,874097020,3165,3165,3165,3165,0
|
|
20231102,122200,874097020,3165,3160,3165,3160,509
|
|
20231102,122100,872488035,3165,3165,3165,3165,0
|
|
20231102,122000,872488035,3165,3160,3165,3160,2056
|
|
20231102,121900,865991070,3160,3160,3160,3160,501
|
|
20231102,121800,864407910,3160,3160,3160,3160,0
|
|
20231102,121700,864407910,3160,3160,3160,3160,0
|
|
20231102,121600,864407910,3160,3155,3160,3150,3235
|
|
20231102,121500,854203410,3160,3160,3160,3160,10
|
|
20231102,121400,854171810,3160,3160,3160,3160,0
|
|
20231102,121300,854171810,3160,3155,3160,3155,1435
|
|
20231102,121200,849639355,3160,3160,3165,3160,4475
|
|
20231102,121100,835498350,3170,3160,3170,3160,251
|
|
20231102,121000,834705180,3175,3175,3175,3175,55
|
|
20231102,120900,834530555,3175,3165,3175,3160,2185
|
|
20231102,120800,827615635,3180,3180,3180,3180,2
|
|
20231102,120700,827609275,3180,3180,3180,3180,202
|
|
20231102,120600,826966915,3180,3165,3180,3165,176
|
|
20231102,120500,826407405,3165,3170,3170,3165,200
|
|
20231102,120400,825773645,3185,3185,3185,3185,2
|
|
20231102,120300,825767275,3185,3185,3185,3185,130
|
|
20231102,120200,825353225,3185,3180,3185,3170,4225
|
|
20231102,120100,811902225,3185,3180,3185,3180,3004
|
|
20231102,120000,802345320,3175,3175,3175,3175,1436
|
|
20231102,115900,797786020,3175,3175,3175,3175,353
|
|
20231102,115800,796665245,3170,3180,3180,3170,3646
|
|
20231102,115700,785071335,3180,3175,3180,3175,2502
|
|
20231102,115600,777120770,3175,3175,3175,3175,2
|
|
20231102,115500,777114420,3180,3165,3180,3165,5006
|
|
20231102,115400,761238880,3165,3160,3165,3160,2667
|
|
20231102,115300,752804110,3165,3160,3165,3160,213
|
|
20231102,115200,752131015,3165,3160,3165,3160,322
|
|
20231102,115100,751113470,3165,3165,3165,3160,2371
|
|
20231102,115000,743617940,3170,3170,3170,3170,2
|
|
20231102,114900,743611600,3165,3165,3165,3165,137
|
|
20231102,114800,743177995,3170,3165,3170,3165,392
|
|
20231102,114700,741937060,3175,3175,3175,3175,0
|
|
20231102,114600,741937060,3175,3165,3175,3165,1058
|
|
20231102,114500,738580535,3170,3165,3170,3165,948
|
|
20231102,114400,735580085,3170,3170,3170,3170,347
|
|
20231102,114300,734480095,3170,3165,3170,3165,193
|
|
20231102,114200,733869235,3165,3160,3165,3160,1004
|
|
20231102,114100,730691595,3170,3170,3170,3170,51
|
|
20231102,114000,730529925,3170,3170,3170,3170,500
|
|
20231102,113900,728944925,3170,3170,3170,3150,1415
|
|
20231102,113800,724480435,3155,3155,3170,3155,291
|
|
20231102,113700,723562275,3170,3165,3170,3165,300
|
|
20231102,113600,722611510,3165,3165,3165,3165,299
|
|
20231102,113500,721665175,3160,3160,3160,3160,164
|
|
20231102,113400,721146935,3165,3160,3165,3160,25
|
|
20231102,113300,721067925,3165,3165,3165,3165,2
|
|
20231102,113200,721061595,3170,3170,3170,3170,852
|
|
20231102,113100,718360755,3170,3170,3170,3170,200
|
|
20231102,113000,717726755,3170,3170,3170,3170,201
|
|
20231102,112900,717089585,3155,3175,3185,3155,3749
|
|
20231102,112800,705195630,3175,3165,3180,3165,8887
|
|
20231102,112700,677014520,3160,3150,3160,3150,5670
|
|
20231102,112600,659111175,3150,3150,3150,3150,22
|
|
20231102,112500,659041875,3145,3145,3145,3145,1
|
|
20231102,112400,659038730,3150,3145,3150,3145,483
|
|
20231102,112300,657519680,3150,3155,3155,3150,135
|
|
20231102,112200,657094365,3155,3150,3155,3150,410
|
|
20231102,112100,655802815,3155,3155,3155,3150,100
|
|
20231102,112000,655487320,3150,3155,3155,3150,51
|
|
20231102,111900,655326660,3150,3150,3155,3150,1405
|
|
20231102,111800,650900905,3155,3155,3155,3150,10
|
|
20231102,111700,650869390,3155,3155,3155,3155,157
|
|
20231102,111600,650374055,3160,3155,3160,3155,42
|
|
20231102,111500,650241535,3155,3155,3155,3155,362
|
|
20231102,111400,649099425,3155,3155,3155,3155,4
|
|
20231102,111300,649086805,3155,3155,3155,3155,649
|
|
20231102,111200,647039210,3160,3160,3160,3160,0
|
|
20231102,111100,647039210,3160,3160,3160,3155,4
|
|
20231102,111000,647026575,3155,3160,3160,3155,410
|
|
20231102,110900,645732975,3160,3160,3160,3160,0
|
|
20231102,110800,645732975,3160,3160,3160,3160,1885
|
|
20231102,110700,639776375,3160,3160,3160,3160,51
|
|
20231102,110600,639615215,3155,3150,3155,3150,7050
|
|
20231102,110500,617381525,3155,3155,3155,3150,213
|
|
20231102,110400,616709615,3155,3155,3155,3150,219
|
|
20231102,110300,616018680,3155,3155,3155,3155,1055
|
|
20231102,110200,612690155,3155,3155,3155,3150,54
|
|
20231102,110100,612520035,3145,3155,3155,3145,241
|
|
20231102,110000,611762070,3150,3150,3160,3145,2478
|
|
20231102,105900,603939980,3150,3155,3155,3150,827
|
|
20231102,105800,601331795,3155,3155,3160,3155,718
|
|
20231102,105700,599066495,3155,3155,3160,3155,1021
|
|
20231102,105600,595845235,3160,3155,3160,3150,1078
|
|
20231102,105500,592444210,3155,3155,3155,3155,29
|
|
20231102,105400,592352715,3150,3150,3150,3150,385
|
|
20231102,105300,591139965,3150,3150,3150,3150,1134
|
|
20231102,105200,587567865,3150,3150,3150,3150,0
|
|
20231102,105100,587567865,3150,3150,3150,3150,3065
|
|
20231102,105000,577913115,3150,3145,3150,3145,313
|
|
20231102,104900,576928720,3150,3150,3150,3150,0
|
|
20231102,104800,576928720,3150,3145,3150,3145,900
|
|
20231102,104700,574094195,3145,3145,3150,3145,1300
|
|
20231102,104600,570005680,3145,3145,3145,3145,0
|
|
20231102,104500,570005680,3145,3145,3145,3145,505
|
|
20231102,104400,568417455,3145,3140,3145,3140,8
|
|
20231102,104300,568392300,3145,3140,3145,3140,52
|
|
20231102,104200,568229010,3140,3140,3145,3140,3358
|
|
20231102,104100,557684880,3140,3140,3140,3140,2177
|
|
20231102,104000,550849100,3145,3145,3145,3145,330
|
|
20231102,103900,549811250,3150,3155,3155,3150,180
|
|
20231102,103800,549244245,3155,3150,3155,3150,992
|
|
20231102,103700,546119090,3145,3145,3145,3145,1092
|
|
20231102,103600,542684750,3145,3150,3150,3145,7
|
|
20231102,103500,542662725,3140,3140,3140,3140,2540
|
|
20231102,103400,534687125,3150,3150,3150,3150,5
|
|
20231102,103300,534671375,3150,3140,3150,3140,459
|
|
20231102,103200,533230105,3135,3135,3135,3135,1095
|
|
20231102,103100,529797280,3135,3140,3140,3135,808
|
|
20231102,103000,527262680,3140,3140,3140,3140,544
|
|
20231102,102900,525554520,3135,3135,3135,3135,0
|
|
20231102,102800,525554520,3135,3135,3135,3135,603
|
|
20231102,102700,523664115,3140,3135,3140,3135,94
|
|
20231102,102600,523369350,3135,3135,3135,3135,368
|
|
20231102,102500,522215670,3140,3140,3140,3135,2010
|
|
20231102,102400,515905680,3150,3150,3150,3145,424
|
|
20231102,102300,514571275,3150,3150,3150,3150,15
|
|
20231102,102200,514524025,3155,3155,3155,3150,504
|
|
20231102,102100,512936410,3150,3150,3150,3150,1
|
|
20231102,102000,512933260,3160,3160,3160,3150,1463
|
|
20231102,101900,508324780,3160,3155,3160,3155,229
|
|
20231102,101800,507602260,3160,3155,3160,3155,326
|
|
20231102,101700,506573715,3160,3160,3160,3155,324
|
|
20231102,101600,505550420,3160,3150,3160,3150,1096
|
|
20231102,101500,502092640,3155,3165,3165,3155,78
|
|
20231102,101400,501846470,3165,3165,3165,3165,1
|
|
20231102,101300,501843305,3165,3160,3165,3155,142
|
|
20231102,101200,501394475,3160,3160,3160,3160,1742
|
|
20231102,101100,495889755,3160,3155,3160,3150,563
|
|
20231102,101000,494113965,3155,3150,3155,3150,67
|
|
20231102,100900,493902890,3150,3155,3160,3135,3747
|
|
20231102,100800,482093870,3155,3165,3165,3155,2253
|
|
20231102,100700,474968585,3165,3155,3165,3150,7606
|
|
20231102,100600,450944705,3160,3145,3160,3145,4533
|
|
20231102,100500,436668980,3145,3130,3145,3125,11168
|
|
20231102,100400,401645460,3130,3130,3130,3130,169
|
|
20231102,100300,401116490,3130,3125,3130,3120,782
|
|
20231102,100200,398673375,3125,3125,3125,3120,30
|
|
20231102,100100,398579750,3120,3125,3125,3120,1760
|
|
20231102,100000,393085185,3130,3130,3130,3130,262
|
|
20231102,095900,392265125,3130,3125,3130,3125,2087
|
|
20231102,095800,385741800,3125,3125,3125,3125,2
|
|
20231102,095700,385735550,3120,3125,3130,3120,6568
|
|
20231102,095600,365215815,3125,3125,3125,3125,312
|
|
20231102,095500,364240815,3125,3125,3125,3120,5
|
|
20231102,095400,364225195,3120,3120,3125,3120,79
|
|
20231102,095300,363978705,3120,3120,3120,3115,725
|
|
20231102,095200,361716965,3120,3120,3120,3120,0
|
|
20231102,095100,361716965,3120,3120,3120,3115,585
|
|
20231102,095000,359893445,3115,3115,3120,3115,136
|
|
20231102,094900,359469295,3125,3125,3125,3125,0
|
|
20231102,094800,359469295,3125,3120,3125,3120,3
|
|
20231102,094700,359459925,3125,3125,3125,3120,5
|
|
20231102,094600,359444305,3115,3115,3120,3115,1478
|
|
20231102,094500,354840330,3115,3115,3115,3115,1
|
|
20231102,094400,354837215,3125,3120,3125,3115,86
|
|
20231102,094300,354568870,3125,3125,3125,3125,175
|
|
20231102,094200,354021995,3125,3130,3130,3120,461
|
|
20231102,094100,352580460,3130,3125,3130,3125,860
|
|
20231102,094000,349892955,3120,3125,3125,3120,209
|
|
20231102,093900,349240830,3125,3125,3125,3125,337
|
|
20231102,093800,348187705,3125,3130,3130,3125,1400
|
|
20231102,093700,343806990,3130,3125,3130,3125,1011
|
|
20231102,093600,340643560,3125,3130,3130,3125,170
|
|
20231102,093500,340111710,3130,3110,3130,3110,7219
|
|
20231102,093400,317599170,3115,3115,3115,3115,205
|
|
20231102,093300,316960595,3115,3110,3115,3110,554
|
|
20231102,093200,315237640,3115,3115,3115,3110,604
|
|
20231102,093100,313357685,3115,3115,3115,3110,102
|
|
20231102,093000,313039960,3110,3120,3120,3110,1212
|
|
20231102,092900,309267695,3120,3120,3120,3120,154
|
|
20231102,092800,308787215,3120,3120,3120,3120,1025
|
|
20231102,092700,305589215,3120,3120,3120,3115,1989
|
|
20231102,092600,299392085,3120,3125,3130,3120,1147
|
|
20231102,092500,295812980,3130,3125,3130,3125,2498
|
|
20231102,092400,287998125,3125,3120,3125,3120,857
|
|
20231102,092300,285324230,3125,3120,3125,3115,2284
|
|
20231102,092200,278188170,3125,3125,3130,3120,966
|
|
20231102,092100,275173585,3125,3125,3130,3115,1127
|
|
20231102,092000,271657030,3125,3120,3125,3115,1190
|
|
20231102,091900,267939190,3125,3115,3125,3105,859
|
|
20231102,091800,265264555,3105,3100,3110,3100,3354
|
|
20231102,091700,254836020,3095,3095,3095,3090,1396
|
|
20231102,091600,250518000,3095,3100,3100,3090,1202
|
|
20231102,091500,246802305,3095,3095,3095,3090,2730
|
|
20231102,091400,238353355,3085,3080,3085,3075,3175
|
|
20231102,091300,228570300,3080,3085,3085,3080,870
|
|
20231102,091200,225888370,3080,3105,3105,3080,12750
|
|
20231102,091100,186547240,3100,3105,3105,3100,777
|
|
20231102,091000,184138515,3105,3105,3105,3100,796
|
|
20231102,090900,181667605,3105,3095,3105,3095,202
|
|
20231102,090800,181041685,3095,3080,3095,3075,6371
|
|
20231102,090700,161397270,3080,3090,3090,3080,4351
|
|
20231102,090600,147981835,3085,3100,3105,3085,4213
|
|
20231102,090500,134954965,3105,3105,3110,3095,7300
|
|
20231102,090400,112323520,3110,3120,3120,3105,6322
|
|
20231102,090300,92636275,3120,3125,3130,3115,4292
|
|
20231102,090200,79238260,3125,3165,3165,3125,8630
|
|
20231102,090100,52201265,3165,3150,3170,3145,6232
|
|
20231102,090000,32543030,3145,3140,3150,3140,9834
|