579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183600,798841720,7860,7860,7860,7860,7844
|
|
20231102,183500,798841720,7860,7860,7860,7860,0
|
|
20231102,183400,798841720,7860,7860,7860,7860,0
|
|
20231102,183300,798841720,7860,7860,7860,7860,0
|
|
20231102,183200,798841720,7860,7860,7860,7860,0
|
|
20231102,183100,798841720,7860,7860,7860,7860,0
|
|
20231102,183000,798841720,7860,7860,7860,7860,0
|
|
20231102,182900,798841720,7860,7860,7860,7860,0
|
|
20231102,182800,798841720,7860,7860,7860,7860,0
|
|
20231102,182700,798841720,7860,7860,7860,7860,0
|
|
20231102,182600,798841720,7860,7860,7860,7860,0
|
|
20231102,182500,798841720,7860,7860,7860,7860,0
|
|
20231102,182400,798841720,7860,7860,7860,7860,0
|
|
20231102,182300,798841720,7860,7860,7860,7860,0
|
|
20231102,182200,798841720,7860,7860,7860,7860,0
|
|
20231102,182100,798841720,7860,7860,7860,7860,0
|
|
20231102,182000,798841720,7860,7860,7860,7860,0
|
|
20231102,181900,798841720,7860,7860,7860,7860,0
|
|
20231102,181800,798841720,7860,7860,7860,7860,0
|
|
20231102,181700,798841720,7860,7860,7860,7860,0
|
|
20231102,181600,798841720,7860,7860,7860,7860,0
|
|
20231102,181500,798841720,7860,7860,7860,7860,0
|
|
20231102,181400,798841720,7860,7860,7860,7860,0
|
|
20231102,181300,798841720,7860,7860,7860,7860,0
|
|
20231102,181200,798841720,7860,7860,7860,7860,0
|
|
20231102,181100,798841720,7860,7860,7860,7860,0
|
|
20231102,181000,798841720,7860,7860,7860,7860,0
|
|
20231102,180900,798841720,7860,7860,7860,7860,0
|
|
20231102,180800,798841720,7860,7860,7860,7860,0
|
|
20231102,180700,798841720,7860,7860,7860,7860,0
|
|
20231102,180600,798841720,7860,7860,7860,7860,7844
|
|
20231102,180500,798841720,7860,7860,7860,7860,0
|
|
20231102,180400,798841720,7860,7860,7860,7860,0
|
|
20231102,180300,798841720,7860,7860,7860,7860,0
|
|
20231102,180200,798841720,7860,7860,7860,7860,0
|
|
20231102,180100,798841720,7860,7860,7860,7860,0
|
|
20231102,180000,798841720,7860,7860,7860,7860,0
|
|
20231102,175900,798841720,7860,7860,7860,7860,0
|
|
20231102,175800,798841720,7860,7860,7860,7860,0
|
|
20231102,175700,798841720,7860,7860,7860,7860,0
|
|
20231102,175600,798841720,7860,7860,7860,7860,0
|
|
20231102,175500,798841720,7860,7860,7860,7860,0
|
|
20231102,175400,798841720,7860,7860,7860,7860,0
|
|
20231102,175300,798841720,7860,7860,7860,7860,0
|
|
20231102,175200,798841720,7860,7860,7860,7860,0
|
|
20231102,175100,798841720,7860,7860,7860,7860,0
|
|
20231102,175000,798841720,7860,7860,7860,7860,0
|
|
20231102,174900,798841720,7860,7860,7860,7860,0
|
|
20231102,174800,798841720,7860,7860,7860,7860,0
|
|
20231102,174700,798841720,7860,7860,7860,7860,0
|
|
20231102,174600,798841720,7860,7860,7860,7860,0
|
|
20231102,174500,798841720,7860,7860,7860,7860,0
|
|
20231102,174400,798841720,7860,7860,7860,7860,0
|
|
20231102,174300,798841720,7860,7860,7860,7860,0
|
|
20231102,174200,798841720,7860,7860,7860,7860,0
|
|
20231102,174100,798841720,7860,7860,7860,7860,0
|
|
20231102,174000,798841720,7860,7860,7860,7860,0
|
|
20231102,173900,798841720,7860,7860,7860,7860,0
|
|
20231102,173800,798841720,7860,7860,7860,7860,0
|
|
20231102,173700,798841720,7860,7860,7860,7860,0
|
|
20231102,173600,798841720,7860,7860,7860,7860,7844
|
|
20231102,173500,798841720,7860,7860,7860,7860,0
|
|
20231102,173400,798841720,7860,7860,7860,7860,0
|
|
20231102,173300,798841720,7860,7860,7860,7860,0
|
|
20231102,173200,798841720,7860,7860,7860,7860,0
|
|
20231102,173100,798841720,7860,7860,7860,7860,0
|
|
20231102,173000,798841720,7860,7860,7860,7860,0
|
|
20231102,172900,798841720,7860,7860,7860,7860,0
|
|
20231102,172800,798841720,7860,7860,7860,7860,0
|
|
20231102,172700,798841720,7860,7860,7860,7860,0
|
|
20231102,172600,798841720,7860,7860,7860,7860,0
|
|
20231102,172500,798841720,7860,7860,7860,7860,0
|
|
20231102,172400,798841720,7860,7860,7860,7860,0
|
|
20231102,172300,798841720,7860,7860,7860,7860,0
|
|
20231102,172200,798841720,7860,7860,7860,7860,0
|
|
20231102,172100,798841720,7860,7860,7860,7860,0
|
|
20231102,172000,798841720,7860,7860,7860,7860,0
|
|
20231102,171900,798841720,7860,7860,7860,7860,0
|
|
20231102,171800,798841720,7860,7860,7860,7860,0
|
|
20231102,171700,798841720,7860,7860,7860,7860,0
|
|
20231102,171600,798841720,7860,7860,7860,7860,0
|
|
20231102,171500,798841720,7860,7860,7860,7860,0
|
|
20231102,171400,798841720,7860,7860,7860,7860,0
|
|
20231102,171300,798841720,7860,7860,7860,7860,0
|
|
20231102,171200,798841720,7860,7860,7860,7860,0
|
|
20231102,171100,798841720,7860,7860,7860,7860,0
|
|
20231102,171000,798841720,7860,7860,7860,7860,0
|
|
20231102,170900,798841720,7860,7860,7860,7860,0
|
|
20231102,170800,798841720,7860,7860,7860,7860,0
|
|
20231102,170700,798841720,7860,7860,7860,7860,0
|
|
20231102,170600,798841720,7860,7860,7860,7860,7844
|
|
20231102,170500,798841720,7860,7860,7860,7860,0
|
|
20231102,170400,798841720,7860,7860,7860,7860,0
|
|
20231102,170300,798841720,7860,7860,7860,7860,0
|
|
20231102,170200,798841720,7860,7860,7860,7860,0
|
|
20231102,170100,798841720,7860,7860,7860,7860,0
|
|
20231102,170000,798841720,7860,7860,7860,7860,0
|
|
20231102,165900,798841720,7860,7860,7860,7860,0
|
|
20231102,165800,798841720,7860,7860,7860,7860,0
|
|
20231102,165700,798841720,7860,7860,7860,7860,0
|
|
20231102,165600,798841720,7860,7860,7860,7860,0
|
|
20231102,165500,798841720,7860,7860,7860,7860,0
|
|
20231102,165400,798841720,7860,7860,7860,7860,0
|
|
20231102,165300,798841720,7860,7860,7860,7860,0
|
|
20231102,165200,798841720,7860,7860,7860,7860,0
|
|
20231102,165100,798841720,7860,7860,7860,7860,0
|
|
20231102,165000,798841720,7860,7860,7860,7860,0
|
|
20231102,164900,798841720,7860,7860,7860,7860,0
|
|
20231102,164800,798841720,7860,7860,7860,7860,0
|
|
20231102,164700,798841720,7860,7860,7860,7860,0
|
|
20231102,164600,798841720,7860,7860,7860,7860,0
|
|
20231102,164500,798841720,7860,7860,7860,7860,0
|
|
20231102,164400,798841720,7860,7860,7860,7860,0
|
|
20231102,164300,798841720,7860,7860,7860,7860,0
|
|
20231102,164200,798841720,7860,7860,7860,7860,0
|
|
20231102,164100,798841720,7860,7860,7860,7860,0
|
|
20231102,164000,798841720,7860,7860,7860,7860,0
|
|
20231102,163900,798841720,7860,7860,7860,7860,0
|
|
20231102,163800,798841720,7860,7860,7860,7860,0
|
|
20231102,163700,798841720,7860,7860,7860,7860,0
|
|
20231102,163600,798841720,7860,7860,7860,7860,7844
|
|
20231102,163500,798841720,7860,7860,7860,7860,0
|
|
20231102,163400,798841720,7860,7860,7860,7860,0
|
|
20231102,163300,798841720,7860,7860,7860,7860,0
|
|
20231102,163200,798841720,7860,7860,7860,7860,0
|
|
20231102,163100,798841720,7860,7860,7860,7860,0
|
|
20231102,163000,798841720,7860,7860,7860,7860,0
|
|
20231102,162900,798841720,7860,7860,7860,7860,0
|
|
20231102,162800,798841720,7860,7860,7860,7860,0
|
|
20231102,162700,798841720,7860,7860,7860,7860,0
|
|
20231102,162600,798841720,7860,7860,7860,7860,0
|
|
20231102,162500,798841720,7860,7860,7860,7860,0
|
|
20231102,162400,798841720,7860,7860,7860,7860,0
|
|
20231102,162300,798841720,7860,7860,7860,7860,0
|
|
20231102,162200,798841720,7860,7860,7860,7860,0
|
|
20231102,162100,798841720,7860,7860,7860,7860,0
|
|
20231102,162000,798841720,7860,7860,7860,7860,0
|
|
20231102,161900,798841720,7860,7860,7860,7860,0
|
|
20231102,161800,798841720,7860,7860,7860,7860,0
|
|
20231102,161700,798841720,7860,7860,7860,7860,0
|
|
20231102,161600,798841720,7860,7860,7860,7860,0
|
|
20231102,161500,798841720,7860,7860,7860,7860,0
|
|
20231102,161400,798841720,7860,7860,7860,7860,0
|
|
20231102,161300,798841720,7860,7860,7860,7860,0
|
|
20231102,161200,798841720,7860,7860,7860,7860,0
|
|
20231102,161100,798841720,7860,7860,7860,7860,0
|
|
20231102,161000,798841720,7860,7860,7860,7860,0
|
|
20231102,160900,798841720,7860,7860,7860,7860,0
|
|
20231102,160800,798841720,7860,7860,7860,7860,0
|
|
20231102,160700,798841720,7860,7860,7860,7860,0
|
|
20231102,160600,798841720,7860,7860,7860,7860,7844
|
|
20231102,160500,798841720,7860,7860,7860,7860,0
|
|
20231102,160400,798841720,7860,7860,7860,7860,0
|
|
20231102,160300,798841720,7860,7860,7860,7860,0
|
|
20231102,160200,798841720,7860,7860,7860,7860,0
|
|
20231102,160100,798841720,7860,7860,7860,7860,0
|
|
20231102,160000,798841720,7860,7860,7860,7860,0
|
|
20231102,155900,798841720,7860,7860,7860,7860,0
|
|
20231102,155800,798841720,7860,7860,7860,7860,0
|
|
20231102,155700,798841720,7860,7860,7860,7860,0
|
|
20231102,155600,798841720,7860,7860,7860,7860,0
|
|
20231102,155500,798841720,7860,7860,7860,7860,0
|
|
20231102,155400,798841720,7860,7860,7860,7860,0
|
|
20231102,155300,798841720,7860,7860,7860,7860,0
|
|
20231102,155200,798841720,7860,7860,7860,7860,0
|
|
20231102,155100,798841720,7860,7860,7860,7860,0
|
|
20231102,155000,798841720,7860,7860,7860,7860,0
|
|
20231102,154900,798841720,7860,7860,7860,7860,0
|
|
20231102,154800,798841720,7860,7860,7860,7860,0
|
|
20231102,154700,798841720,7860,7860,7860,7860,0
|
|
20231102,154600,798841720,7860,7860,7860,7860,0
|
|
20231102,154500,798841720,7860,7860,7860,7860,0
|
|
20231102,154400,798841720,7860,7860,7860,7860,0
|
|
20231102,154300,798841720,7860,7860,7860,7860,0
|
|
20231102,154200,798841720,7860,7860,7860,7860,0
|
|
20231102,154100,798841720,7860,7860,7860,7860,0
|
|
20231102,154000,798841720,7860,7860,7860,7860,0
|
|
20231102,153900,798841720,7860,7860,7860,7860,0
|
|
20231102,153800,798841720,7860,7860,7860,7860,0
|
|
20231102,153700,798841720,7860,7860,7860,7860,0
|
|
20231102,153600,798841720,7860,7860,7860,7860,7844
|
|
20231102,153500,798841720,7860,7860,7860,7860,0
|
|
20231102,153400,798841720,7860,7860,7860,7860,0
|
|
20231102,153300,798841720,7860,7860,7860,7860,0
|
|
20231102,153200,798841720,7860,7860,7860,7860,0
|
|
20231102,153100,798841720,7860,7860,7860,7860,0
|
|
20231102,153000,798841720,7860,7860,7860,7860,7844
|
|
20231102,152900,737187880,7900,7900,7900,7900,0
|
|
20231102,152800,737187880,7900,7900,7900,7900,0
|
|
20231102,152700,737187880,7900,7900,7900,7900,0
|
|
20231102,152600,737187880,7900,7900,7900,7900,0
|
|
20231102,152500,737187880,7900,7900,7900,7900,0
|
|
20231102,152400,737187880,7900,7900,7900,7900,0
|
|
20231102,152300,737187880,7900,7900,7900,7900,0
|
|
20231102,152200,737187880,7900,7900,7900,7900,0
|
|
20231102,152100,737187880,7900,7900,7900,7900,0
|
|
20231102,152000,737187880,7900,7900,7900,7900,0
|
|
20231102,151900,737187880,7900,7890,7900,7890,107
|
|
20231102,151800,736343350,7890,7890,7890,7890,56
|
|
20231102,151700,735901510,7900,7900,7900,7900,10
|
|
20231102,151600,735822510,7900,7890,7900,7890,241
|
|
20231102,151500,733920170,7890,7890,7890,7890,0
|
|
20231102,151400,733920170,7890,7890,7890,7890,35
|
|
20231102,151300,733644020,7890,7890,7900,7890,83
|
|
20231102,151200,732988700,7890,7890,7890,7890,28
|
|
20231102,151100,732767780,7900,7900,7900,7900,379
|
|
20231102,151000,729773680,7890,7900,7900,7890,424
|
|
20231102,150900,726424360,7900,7900,7900,7900,28
|
|
20231102,150800,726203160,7900,7910,7910,7900,3498
|
|
20231102,150700,698560110,7900,7900,7910,7900,198
|
|
20231102,150600,696994910,7910,7910,7910,7910,6
|
|
20231102,150500,696947450,7910,7910,7910,7910,199
|
|
20231102,150400,695373360,7910,7910,7910,7910,54
|
|
20231102,150300,694946220,7900,7910,7910,7900,79
|
|
20231102,150200,694322000,7910,7900,7910,7900,482
|
|
20231102,150100,690509660,7900,7900,7900,7900,0
|
|
20231102,150000,690509660,7900,7900,7900,7900,0
|
|
20231102,145900,690509660,7900,7910,7910,7900,300
|
|
20231102,145800,688138940,7910,7910,7910,7910,128
|
|
20231102,145700,687126460,7900,7920,7920,7900,1220
|
|
20231102,145600,677484650,7920,7910,7920,7910,47
|
|
20231102,145500,677112690,7920,7920,7920,7920,0
|
|
20231102,145400,677112690,7920,7920,7920,7920,55
|
|
20231102,145300,676677090,7920,7920,7920,7920,60
|
|
20231102,145200,676201890,7910,7910,7910,7910,391
|
|
20231102,145100,673109080,7900,7910,7920,7900,365
|
|
20231102,145000,670222220,7920,7910,7920,7910,15
|
|
20231102,144900,670103430,7920,7920,7920,7920,59
|
|
20231102,144800,669636150,7920,7920,7920,7920,205
|
|
20231102,144700,668012550,7920,7920,7920,7920,3
|
|
20231102,144600,667988790,7910,7910,7910,7910,0
|
|
20231102,144500,667988790,7910,7920,7920,7910,8
|
|
20231102,144400,667925450,7920,7920,7920,7920,132
|
|
20231102,144300,666880010,7920,7920,7920,7920,372
|
|
20231102,144200,663933770,7920,7910,7920,7910,151
|
|
20231102,144100,662739310,7910,7910,7910,7910,1
|
|
20231102,144000,662731400,7910,7910,7910,7910,1935
|
|
20231102,143900,647425550,7910,7910,7910,7910,0
|
|
20231102,143800,647425550,7910,7910,7910,7910,20
|
|
20231102,143700,647267350,7910,7910,7910,7910,40
|
|
20231102,143600,646950950,7910,7900,7910,7900,58
|
|
20231102,143500,646492450,7910,7910,7910,7910,56
|
|
20231102,143400,646049490,7910,7910,7910,7910,0
|
|
20231102,143300,646049490,7910,7910,7910,7910,0
|
|
20231102,143200,646049490,7910,7920,7920,7910,159
|
|
20231102,143100,644790540,7920,7920,7920,7920,10
|
|
20231102,143000,644711340,7910,7910,7910,7910,151
|
|
20231102,142900,643516930,7910,7910,7910,7910,180
|
|
20231102,142800,642093130,7910,7910,7910,7910,101
|
|
20231102,142700,641294220,7910,7900,7910,7900,52
|
|
20231102,142600,640883400,7900,7900,7900,7900,28
|
|
20231102,142500,640662200,7900,7900,7900,7900,0
|
|
20231102,142400,640662200,7900,7900,7900,7900,47
|
|
20231102,142300,640290900,7900,7910,7910,7900,29
|
|
20231102,142200,640061790,7910,7910,7910,7910,40
|
|
20231102,142100,639745390,7920,7910,7920,7910,6
|
|
20231102,142000,639697880,7910,7920,7920,7910,194
|
|
20231102,141900,638161930,7920,7910,7920,7910,56
|
|
20231102,141800,637718650,7910,7910,7910,7910,173
|
|
20231102,141700,636350220,7900,7900,7900,7900,0
|
|
20231102,141600,636350220,7900,7900,7900,7900,152
|
|
20231102,141500,635149420,7900,7900,7900,7900,100
|
|
20231102,141400,634359420,7900,7910,7910,7900,36
|
|
20231102,141300,634074940,7910,7910,7910,7910,1
|
|
20231102,141200,634067030,7910,7900,7910,7900,601
|
|
20231102,141100,629314120,7910,7910,7910,7910,229
|
|
20231102,141000,627502730,7910,7910,7910,7910,98
|
|
20231102,140900,626727550,7910,7910,7910,7910,344
|
|
20231102,140800,624006510,7920,7920,7920,7920,5
|
|
20231102,140700,623966910,7920,7920,7920,7920,3
|
|
20231102,140600,623943150,7920,7920,7920,7920,1
|
|
20231102,140500,623935230,7920,7920,7920,7920,1
|
|
20231102,140400,623927310,7910,7910,7910,7910,11
|
|
20231102,140300,623840300,7910,7910,7910,7910,77
|
|
20231102,140200,623231230,7910,7910,7910,7910,49
|
|
20231102,140100,622843640,7910,7910,7910,7910,0
|
|
20231102,140000,622843640,7910,7910,7910,7910,0
|
|
20231102,135900,622843640,7910,7910,7910,7910,36
|
|
20231102,135800,622558880,7900,7900,7900,7900,28
|
|
20231102,135700,622337680,7910,7910,7910,7910,0
|
|
20231102,135600,622337680,7910,7910,7910,7910,0
|
|
20231102,135500,622337680,7910,7910,7910,7910,0
|
|
20231102,135400,622337680,7910,7910,7910,7910,20
|
|
20231102,135300,622179480,7900,7900,7900,7900,28
|
|
20231102,135200,621958280,7910,7910,7910,7910,11
|
|
20231102,135100,621871270,7910,7910,7910,7910,1
|
|
20231102,135000,621863360,7910,7910,7910,7910,35
|
|
20231102,134900,621586510,7910,7910,7910,7910,28
|
|
20231102,134800,621365030,7920,7920,7920,7920,0
|
|
20231102,134700,621365030,7920,7920,7920,7920,62
|
|
20231102,134600,620873990,7920,7920,7920,7920,9
|
|
20231102,134500,620802710,7920,7920,7920,7920,0
|
|
20231102,134400,620802710,7920,7920,7920,7920,0
|
|
20231102,134300,620802710,7920,7920,7920,7920,0
|
|
20231102,134200,620802710,7920,7920,7920,7920,0
|
|
20231102,134100,620802710,7920,7920,7920,7920,0
|
|
20231102,134000,620802710,7920,7920,7920,7920,17
|
|
20231102,133900,620668070,7920,7930,7940,7920,14
|
|
20231102,133800,620557150,7940,7930,7940,7930,66
|
|
20231102,133700,620033120,7930,7930,7930,7930,1
|
|
20231102,133600,620025190,7930,7930,7930,7930,290
|
|
20231102,133500,617725490,7940,7930,7940,7930,201
|
|
20231102,133400,616131550,7940,7930,7940,7930,119
|
|
20231102,133300,615187870,7940,7940,7940,7940,0
|
|
20231102,133200,615187870,7940,7920,7940,7920,686
|
|
20231102,133100,609748170,7910,7910,7910,7910,0
|
|
20231102,133000,609748170,7910,7910,7910,7910,21
|
|
20231102,132900,609582060,7920,7920,7920,7920,28
|
|
20231102,132800,609360300,7910,7910,7910,7910,0
|
|
20231102,132700,609360300,7910,7910,7910,7910,1
|
|
20231102,132600,609352390,7910,7910,7910,7910,100
|
|
20231102,132500,608561390,7910,7920,7920,7910,133
|
|
20231102,132400,607509310,7940,7940,7940,7940,0
|
|
20231102,132300,607509310,7940,7940,7940,7940,0
|
|
20231102,132200,607509310,7940,7940,7940,7940,0
|
|
20231102,132100,607509310,7940,7940,7940,7940,0
|
|
20231102,132000,607509310,7940,7940,7940,7940,0
|
|
20231102,131900,607509310,7940,7920,7940,7920,5
|
|
20231102,131800,607469690,7920,7920,7920,7920,0
|
|
20231102,131700,607469690,7920,7910,7920,7900,948
|
|
20231102,131600,599975140,7920,7920,7920,7920,0
|
|
20231102,131500,599975140,7920,7920,7920,7920,0
|
|
20231102,131400,599975140,7920,7920,7920,7920,10
|
|
20231102,131300,599895940,7940,7940,7940,7940,3
|
|
20231102,131200,599872120,7940,7940,7940,7940,0
|
|
20231102,131100,599872120,7940,7940,7940,7940,1
|
|
20231102,131000,599864180,7940,7940,7940,7940,2
|
|
20231102,130900,599848300,7940,7940,7940,7940,20
|
|
20231102,130800,599689500,7940,7940,7940,7940,0
|
|
20231102,130700,599689500,7940,7940,7940,7940,0
|
|
20231102,130600,599689500,7940,7940,7940,7940,10
|
|
20231102,130500,599610100,7940,7940,7940,7940,10
|
|
20231102,130400,599530700,7940,7950,7950,7940,188
|
|
20231102,130300,598037880,7950,7950,7950,7950,1
|
|
20231102,130200,598029930,7940,7940,7940,7940,272
|
|
20231102,130100,595870250,7940,7930,7940,7930,892
|
|
20231102,130000,588794230,7920,7910,7920,7910,1714
|
|
20231102,125900,575221140,7910,7900,7910,7900,16
|
|
20231102,125800,575094590,7900,7900,7900,7900,0
|
|
20231102,125700,575094590,7900,7900,7900,7900,0
|
|
20231102,125600,575094590,7900,7900,7900,7900,0
|
|
20231102,125500,575094590,7900,7910,7910,7900,54
|
|
20231102,125400,574667950,7910,7900,7910,7900,45
|
|
20231102,125300,574312280,7910,7910,7910,7910,19
|
|
20231102,125200,574161990,7920,7920,7920,7920,0
|
|
20231102,125100,574161990,7920,7920,7920,7920,50
|
|
20231102,125000,573765990,7920,7920,7920,7920,0
|
|
20231102,124900,573765990,7920,7920,7920,7920,0
|
|
20231102,124800,573765990,7920,7920,7920,7920,6
|
|
20231102,124700,573718470,7920,7920,7920,7920,0
|
|
20231102,124600,573718470,7920,7920,7920,7920,0
|
|
20231102,124500,573718470,7920,7920,7920,7920,500
|
|
20231102,124400,569758470,7920,7910,7920,7910,742
|
|
20231102,124300,563884240,7910,7910,7910,7870,4983
|
|
20231102,124200,524597550,7910,7920,7920,7910,573
|
|
20231102,124100,520059700,7920,7920,7920,7920,462
|
|
20231102,124000,516400660,7920,7920,7920,7920,0
|
|
20231102,123900,516400660,7920,7920,7920,7920,400
|
|
20231102,123800,513232660,7910,7910,7910,7910,54
|
|
20231102,123700,512805520,7910,7910,7910,7910,0
|
|
20231102,123600,512805520,7910,7910,7910,7910,2
|
|
20231102,123500,512789700,7920,7920,7920,7920,1
|
|
20231102,123400,512781780,7920,7920,7920,7920,0
|
|
20231102,123300,512781780,7920,7910,7920,7900,13
|
|
20231102,123200,512678880,7910,7910,7910,7910,0
|
|
20231102,123100,512678880,7910,7910,7910,7910,0
|
|
20231102,123000,512678880,7910,7910,7910,7910,0
|
|
20231102,122900,512678880,7910,7910,7910,7910,75
|
|
20231102,122800,512085630,7900,7900,7900,7900,12
|
|
20231102,122700,511990830,7900,7900,7900,7900,153
|
|
20231102,122600,510782130,7910,7910,7910,7910,0
|
|
20231102,122500,510782130,7910,7910,7910,7910,0
|
|
20231102,122400,510782130,7910,7910,7910,7910,0
|
|
20231102,122300,510782130,7910,7910,7910,7910,0
|
|
20231102,122200,510782130,7910,7910,7910,7910,50
|
|
20231102,122100,510386630,7910,7910,7910,7910,0
|
|
20231102,122000,510386630,7910,7910,7910,7910,0
|
|
20231102,121900,510386630,7910,7910,7910,7910,0
|
|
20231102,121800,510386630,7910,7910,7910,7910,5
|
|
20231102,121700,510347080,7900,7900,7900,7900,28
|
|
20231102,121600,510125880,7910,7910,7910,7910,0
|
|
20231102,121500,510125880,7910,7910,7910,7910,0
|
|
20231102,121400,510125880,7910,7910,7910,7910,0
|
|
20231102,121300,510125880,7910,7910,7910,7910,16
|
|
20231102,121200,509999320,7910,7910,7910,7910,0
|
|
20231102,121100,509999320,7910,7910,7910,7910,37
|
|
20231102,121000,509706650,7910,7910,7910,7910,0
|
|
20231102,120900,509706650,7910,7910,7910,7910,0
|
|
20231102,120800,509706650,7910,7910,7910,7910,0
|
|
20231102,120700,509706650,7910,7900,7910,7900,3
|
|
20231102,120600,509682940,7910,7910,7910,7910,0
|
|
20231102,120500,509682940,7910,7910,7910,7910,0
|
|
20231102,120400,509682940,7910,7910,7910,7910,0
|
|
20231102,120300,509682940,7910,7910,7910,7910,0
|
|
20231102,120200,509682940,7910,7910,7910,7910,12
|
|
20231102,120100,509588020,7890,7890,7890,7890,0
|
|
20231102,120000,509588020,7890,7890,7890,7890,28
|
|
20231102,115900,509367100,7890,7890,7890,7890,0
|
|
20231102,115800,509367100,7890,7890,7890,7890,300
|
|
20231102,115700,507000100,7890,7900,7900,7890,78
|
|
20231102,115600,506384050,7900,7900,7900,7900,1
|
|
20231102,115500,506376150,7890,7890,7890,7890,11
|
|
20231102,115400,506289360,7890,7890,7890,7890,10
|
|
20231102,115300,506210460,7890,7900,7900,7890,112
|
|
20231102,115200,505325950,7900,7900,7900,7900,0
|
|
20231102,115100,505325950,7900,7900,7900,7900,3
|
|
20231102,115000,505302250,7900,7900,7900,7900,0
|
|
20231102,114900,505302250,7900,7900,7900,7900,0
|
|
20231102,114800,505302250,7900,7900,7900,7900,0
|
|
20231102,114700,505302250,7900,7900,7900,7900,0
|
|
20231102,114600,505302250,7900,7900,7900,7900,0
|
|
20231102,114500,505302250,7900,7900,7900,7900,89
|
|
20231102,114400,504599150,7900,7900,7900,7900,200
|
|
20231102,114300,503019150,7900,7900,7900,7900,5
|
|
20231102,114200,502979650,7900,7900,7900,7900,5
|
|
20231102,114100,502940150,7900,7900,7900,7900,5
|
|
20231102,114000,502900650,7900,7900,7900,7900,29
|
|
20231102,113900,502671550,7900,7900,7900,7900,0
|
|
20231102,113800,502671550,7900,7900,7900,7900,0
|
|
20231102,113700,502671550,7900,7900,7900,7900,69
|
|
20231102,113600,502126450,7900,7900,7900,7900,0
|
|
20231102,113500,502126450,7900,7900,7900,7900,0
|
|
20231102,113400,502126450,7900,7900,7900,7900,0
|
|
20231102,113300,502126450,7900,7900,7900,7900,7
|
|
20231102,113200,502071150,7900,7900,7900,7900,288
|
|
20231102,113100,499795950,7890,7890,7890,7890,400
|
|
20231102,113000,496639950,7890,7890,7890,7890,50
|
|
20231102,112900,496245450,7890,7900,7900,7890,259
|
|
20231102,112800,494200590,7900,7900,7900,7900,104
|
|
20231102,112700,493378990,7900,7900,7900,7900,0
|
|
20231102,112600,493378990,7900,7900,7900,7900,0
|
|
20231102,112500,493378990,7900,7900,7900,7900,700
|
|
20231102,112400,487848990,7900,7910,7910,7900,596
|
|
20231102,112300,483134910,7910,7910,7910,7910,82
|
|
20231102,112200,482486290,7910,7910,7910,7910,3
|
|
20231102,112100,482462560,7910,7910,7910,7910,0
|
|
20231102,112000,482462560,7910,7910,7910,7910,10
|
|
20231102,111900,482383460,7910,7910,7910,7910,420
|
|
20231102,111800,479061260,7910,7910,7910,7910,0
|
|
20231102,111700,479061260,7910,7910,7910,7910,20
|
|
20231102,111600,478903060,7910,7910,7910,7910,184
|
|
20231102,111500,477447620,7900,7900,7900,7900,28
|
|
20231102,111400,477226420,7910,7900,7910,7900,11
|
|
20231102,111300,477139500,7910,7910,7910,7910,3
|
|
20231102,111200,477115770,7900,7900,7910,7900,206
|
|
20231102,111100,475488360,7900,7900,7900,7900,528
|
|
20231102,111000,471317160,7910,7910,7910,7910,20
|
|
20231102,110900,471158960,7900,7900,7900,7900,0
|
|
20231102,110800,471158960,7900,7900,7900,7900,0
|
|
20231102,110700,471158960,7900,7910,7910,7900,177
|
|
20231102,110600,469760170,7910,7910,7910,7910,952
|
|
20231102,110500,462229850,7910,7910,7910,7910,25
|
|
20231102,110400,462032100,7910,7910,7910,7910,23
|
|
20231102,110300,461850170,7910,7900,7910,7900,207
|
|
20231102,110200,460213100,7890,7890,7890,7890,228
|
|
20231102,110100,458414180,7890,7900,7900,7890,116
|
|
20231102,110000,457498470,7900,7900,7900,7900,0
|
|
20231102,105900,457498470,7900,7900,7900,7900,0
|
|
20231102,105800,457498470,7900,7900,7900,7900,0
|
|
20231102,105700,457498470,7900,7910,7910,7900,707
|
|
20231102,105600,451912950,7910,7910,7910,7910,16
|
|
20231102,105500,451786390,7900,7900,7900,7900,0
|
|
20231102,105400,451786390,7900,7900,7900,7900,30
|
|
20231102,105300,451549390,7900,7900,7900,7900,109
|
|
20231102,105200,450688290,7890,7890,7890,7890,56
|
|
20231102,105100,450246450,7890,7890,7890,7890,0
|
|
20231102,105000,450246450,7890,7890,7890,7890,0
|
|
20231102,104900,450246450,7890,7890,7890,7890,0
|
|
20231102,104800,450246450,7890,7890,7890,7890,0
|
|
20231102,104700,450246450,7890,7890,7890,7890,0
|
|
20231102,104600,450246450,7890,7890,7890,7890,2
|
|
20231102,104500,450230670,7910,7910,7910,7910,35
|
|
20231102,104400,449953820,7900,7900,7900,7900,205
|
|
20231102,104300,448334320,7900,7900,7900,7900,33
|
|
20231102,104200,448073620,7890,7880,7890,7880,1502
|
|
20231102,104100,436222960,7890,7890,7890,7890,191
|
|
20231102,104000,434715970,7890,7900,7900,7890,2571
|
|
20231102,103900,414405350,7900,7910,7910,7900,180
|
|
20231102,103800,412981950,7910,7910,7910,7910,40
|
|
20231102,103700,412665550,7910,7910,7910,7910,19
|
|
20231102,103600,412515260,7920,7920,7920,7910,90
|
|
20231102,103500,411802480,7920,7920,7920,7920,19
|
|
20231102,103400,411652000,7910,7910,7910,7910,52
|
|
20231102,103300,411240680,7900,7910,7910,7900,76
|
|
20231102,103200,410639810,7910,7910,7910,7910,24
|
|
20231102,103100,410449970,7900,7900,7900,7900,0
|
|
20231102,103000,410449970,7900,7900,7900,7900,28
|
|
20231102,102900,410228770,7910,7910,7910,7910,2
|
|
20231102,102800,410212950,7910,7910,7910,7900,22
|
|
20231102,102700,410039130,7880,7880,7880,7880,0
|
|
20231102,102600,410039130,7880,7880,7880,7880,0
|
|
20231102,102500,410039130,7880,7880,7880,7880,0
|
|
20231102,102400,410039130,7880,7910,7910,7880,31
|
|
20231102,102300,409794160,7880,7890,7900,7880,294
|
|
20231102,102200,407471830,7890,7890,7890,7890,117
|
|
20231102,102100,406548700,7890,7890,7890,7890,1
|
|
20231102,102000,406540810,7890,7880,7890,7880,52
|
|
20231102,101900,406130680,7880,7880,7880,7880,751
|
|
20231102,101800,400212800,7880,7880,7880,7880,340
|
|
20231102,101700,397533600,7880,7880,7880,7880,1031
|
|
20231102,101600,389409320,7880,7880,7880,7880,132
|
|
20231102,101500,388369160,7880,7900,7900,7880,31
|
|
20231102,101400,388124820,7900,7880,7900,7880,31
|
|
20231102,101300,387880010,7900,7900,7900,7900,20
|
|
20231102,101200,387722010,7900,7900,7900,7880,1444
|
|
20231102,101100,376330050,7900,7900,7900,7900,100
|
|
20231102,101000,375540050,7900,7900,7900,7900,320
|
|
20231102,100900,373012050,7910,7910,7910,7910,26
|
|
20231102,100800,372806390,7910,7910,7910,7910,29
|
|
20231102,100700,372577000,7910,7920,7920,7910,172
|
|
20231102,100600,371215760,7920,7920,7920,7910,528
|
|
20231102,100500,367036000,7910,7910,7910,7910,45
|
|
20231102,100400,366680050,7910,7900,7910,7900,11
|
|
20231102,100300,366593090,7900,7900,7900,7900,980
|
|
20231102,100200,358851090,7900,7880,7900,7880,811
|
|
20231102,100100,352444890,7900,7900,7900,7900,600
|
|
20231102,100000,347704890,7900,7900,7900,7900,14
|
|
20231102,095900,347594290,7900,7900,7900,7900,79
|
|
20231102,095800,346970190,7900,7900,7900,7900,6
|
|
20231102,095700,346922790,7900,7900,7900,7870,208
|
|
20231102,095600,345281830,7920,7930,7930,7920,247
|
|
20231102,095500,343325520,7930,7910,7930,7910,1057
|
|
20231102,095400,334956030,7910,7910,7910,7910,140
|
|
20231102,095300,333848630,7910,7920,7920,7910,44
|
|
20231102,095200,333500210,7920,7920,7920,7920,7
|
|
20231102,095100,333444770,7920,7920,7920,7920,16
|
|
20231102,095000,333318050,7900,7900,7900,7900,14
|
|
20231102,094900,333207450,7900,7900,7900,7900,5
|
|
20231102,094800,333167950,7910,7910,7910,7890,771
|
|
20231102,094700,327070700,7910,7890,7910,7870,2142
|
|
20231102,094600,310184290,7910,7910,7910,7900,2312
|
|
20231102,094500,291916700,7910,7890,7910,7890,39
|
|
20231102,094400,291608850,7920,7920,7920,7920,26
|
|
20231102,094300,291402930,7920,7910,7920,7910,510
|
|
20231102,094200,287368780,7910,7890,7910,7890,136
|
|
20231102,094100,286295600,7910,7900,7910,7900,6
|
|
20231102,094000,286248150,7910,7910,7910,7900,48
|
|
20231102,093900,285868510,7900,7900,7900,7900,76
|
|
20231102,093800,285268110,7900,7880,7900,7860,10436
|
|
20231102,093700,202971520,7880,7880,7880,7860,12
|
|
20231102,093600,202877060,7880,7870,7880,7860,591
|
|
20231102,093500,198226180,7860,7870,7880,7860,111
|
|
20231102,093400,197352580,7870,7870,7870,7860,23
|
|
20231102,093300,197171730,7870,7880,7880,7870,19
|
|
20231102,093200,197022130,7880,7880,7880,7880,5
|
|
20231102,093100,196982730,7880,7860,7880,7860,104
|
|
20231102,093000,196164340,7860,7860,7860,7850,268
|
|
20231102,092900,194058000,7860,7860,7860,7860,70
|
|
20231102,092800,193507800,7860,7860,7860,7860,7
|
|
20231102,092700,193452780,7860,7860,7860,7860,30
|
|
20231102,092600,193216980,7860,7870,7870,7860,367
|
|
20231102,092500,190332310,7870,7850,7870,7850,207
|
|
20231102,092400,188706140,7850,7850,7870,7850,315
|
|
20231102,092300,186233250,7850,7870,7870,7850,151
|
|
20231102,092200,185044900,7870,7870,7880,7860,360
|
|
20231102,092100,182212630,7860,7850,7860,7850,433
|
|
20231102,092000,178810250,7860,7870,7870,7860,683
|
|
20231102,091900,173441820,7870,7870,7870,7870,10
|
|
20231102,091800,173363120,7870,7880,7880,7870,455
|
|
20231102,091700,169780050,7880,7870,7880,7870,486
|
|
20231102,091600,165953160,7870,7850,7870,7850,222
|
|
20231102,091500,164206340,7880,7880,7880,7880,6
|
|
20231102,091400,164159060,7880,7880,7880,7880,7
|
|
20231102,091300,164103900,7890,7890,7890,7890,212
|
|
20231102,091200,162431220,7900,7870,7900,7860,4912
|
|
20231102,091100,123664530,7830,7850,7870,7830,784
|
|
20231102,091000,117507500,7840,7840,7840,7830,1259
|
|
20231102,090900,107642500,7850,7840,7850,7830,464
|
|
20231102,090800,104004360,7850,7850,7850,7850,27
|
|
20231102,090700,103792410,7850,7860,7860,7850,213
|
|
20231102,090600,102120240,7860,7840,7860,7840,844
|
|
20231102,090500,95493960,7840,7840,7840,7840,219
|
|
20231102,090400,93777000,7820,7840,7850,7800,2432
|
|
20231102,090300,74774780,7890,7900,7900,7890,8
|
|
20231102,090200,74711650,7900,7860,7900,7820,1165
|
|
20231102,090100,65551180,7850,7830,7870,7830,573
|
|
20231102,090000,61061090,7850,7830,7890,7830,1586
|