609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,190500,3392260900,3375,3375,3375,3375,0
|
|
20231102,190400,3392260900,3375,3375,3375,3375,0
|
|
20231102,190300,3392260900,3375,3375,3375,3375,0
|
|
20231102,190200,3392260900,3375,3375,3375,3375,0
|
|
20231102,190100,3392260900,3375,3375,3375,3375,0
|
|
20231102,190000,3392260900,3375,3375,3375,3375,0
|
|
20231102,185900,3392260900,3375,3375,3375,3375,0
|
|
20231102,185800,3392260900,3375,3375,3375,3375,0
|
|
20231102,185700,3392260900,3375,3375,3375,3375,0
|
|
20231102,185600,3392260900,3375,3375,3375,3375,0
|
|
20231102,185500,3392260900,3375,3375,3375,3375,0
|
|
20231102,185400,3392260900,3375,3375,3375,3375,0
|
|
20231102,185300,3392260900,3375,3375,3375,3375,0
|
|
20231102,185200,3392260900,3375,3375,3375,3375,0
|
|
20231102,185100,3392260900,3375,3375,3375,3375,0
|
|
20231102,185000,3392260900,3375,3375,3375,3375,0
|
|
20231102,184900,3392260900,3375,3375,3375,3375,0
|
|
20231102,184800,3392260900,3375,3375,3375,3375,0
|
|
20231102,184700,3392260900,3375,3375,3375,3375,0
|
|
20231102,184600,3392260900,3375,3375,3375,3375,0
|
|
20231102,184500,3392260900,3375,3375,3375,3375,0
|
|
20231102,184400,3392260900,3375,3375,3375,3375,0
|
|
20231102,184300,3392260900,3375,3375,3375,3375,0
|
|
20231102,184200,3392260900,3375,3375,3375,3375,0
|
|
20231102,184100,3392260900,3375,3375,3375,3375,0
|
|
20231102,184000,3392260900,3375,3375,3375,3375,0
|
|
20231102,183900,3392260900,3375,3375,3375,3375,0
|
|
20231102,183800,3392260900,3375,3375,3375,3375,0
|
|
20231102,183700,3392260900,3375,3375,3375,3375,0
|
|
20231102,183600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,183500,3392260900,3375,3375,3375,3375,0
|
|
20231102,183400,3392260900,3375,3375,3375,3375,0
|
|
20231102,183300,3392260900,3375,3375,3375,3375,0
|
|
20231102,183200,3392260900,3375,3375,3375,3375,0
|
|
20231102,183100,3392260900,3375,3375,3375,3375,0
|
|
20231102,183000,3392260900,3375,3375,3375,3375,0
|
|
20231102,182900,3392260900,3375,3375,3375,3375,0
|
|
20231102,182800,3392260900,3375,3375,3375,3375,0
|
|
20231102,182700,3392260900,3375,3375,3375,3375,0
|
|
20231102,182600,3392260900,3375,3375,3375,3375,0
|
|
20231102,182500,3392260900,3375,3375,3375,3375,0
|
|
20231102,182400,3392260900,3375,3375,3375,3375,0
|
|
20231102,182300,3392260900,3375,3375,3375,3375,0
|
|
20231102,182200,3392260900,3375,3375,3375,3375,0
|
|
20231102,182100,3392260900,3375,3375,3375,3375,0
|
|
20231102,182000,3392260900,3375,3375,3375,3375,0
|
|
20231102,181900,3392260900,3375,3375,3375,3375,0
|
|
20231102,181800,3392260900,3375,3375,3375,3375,0
|
|
20231102,181700,3392260900,3375,3375,3375,3375,0
|
|
20231102,181600,3392260900,3375,3375,3375,3375,0
|
|
20231102,181500,3392260900,3375,3375,3375,3375,0
|
|
20231102,181400,3392260900,3375,3375,3375,3375,0
|
|
20231102,181300,3392260900,3375,3375,3375,3375,0
|
|
20231102,181200,3392260900,3375,3375,3375,3375,0
|
|
20231102,181100,3392260900,3375,3375,3375,3375,0
|
|
20231102,181000,3392260900,3375,3375,3375,3375,0
|
|
20231102,180900,3392260900,3375,3375,3375,3375,0
|
|
20231102,180800,3392260900,3375,3375,3375,3375,0
|
|
20231102,180700,3392260900,3375,3375,3375,3375,0
|
|
20231102,180600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,180500,3392260900,3375,3375,3375,3375,0
|
|
20231102,180400,3392260900,3375,3375,3375,3375,0
|
|
20231102,180300,3392260900,3375,3375,3375,3375,0
|
|
20231102,180200,3392260900,3375,3375,3375,3375,0
|
|
20231102,180100,3392260900,3375,3375,3375,3375,0
|
|
20231102,180000,3392260900,3375,3375,3375,3375,0
|
|
20231102,175900,3392260900,3375,3375,3375,3375,0
|
|
20231102,175800,3392260900,3375,3375,3375,3375,0
|
|
20231102,175700,3392260900,3375,3375,3375,3375,0
|
|
20231102,175600,3392260900,3375,3375,3375,3375,0
|
|
20231102,175500,3392260900,3375,3375,3375,3375,0
|
|
20231102,175400,3392260900,3375,3375,3375,3375,0
|
|
20231102,175300,3392260900,3375,3375,3375,3375,0
|
|
20231102,175200,3392260900,3375,3375,3375,3375,0
|
|
20231102,175100,3392260900,3375,3375,3375,3375,0
|
|
20231102,175000,3392260900,3375,3375,3375,3375,0
|
|
20231102,174900,3392260900,3375,3375,3375,3375,0
|
|
20231102,174800,3392260900,3375,3375,3375,3375,0
|
|
20231102,174700,3392260900,3375,3375,3375,3375,0
|
|
20231102,174600,3392260900,3375,3375,3375,3375,0
|
|
20231102,174500,3392260900,3375,3375,3375,3375,0
|
|
20231102,174400,3392260900,3375,3375,3375,3375,0
|
|
20231102,174300,3392260900,3375,3375,3375,3375,0
|
|
20231102,174200,3392260900,3375,3375,3375,3375,0
|
|
20231102,174100,3392260900,3375,3375,3375,3375,0
|
|
20231102,174000,3392260900,3375,3375,3375,3375,0
|
|
20231102,173900,3392260900,3375,3375,3375,3375,0
|
|
20231102,173800,3392260900,3375,3375,3375,3375,0
|
|
20231102,173700,3392260900,3375,3375,3375,3375,0
|
|
20231102,173600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,173500,3392260900,3375,3375,3375,3375,0
|
|
20231102,173400,3392260900,3375,3375,3375,3375,0
|
|
20231102,173300,3392260900,3375,3375,3375,3375,0
|
|
20231102,173200,3392260900,3375,3375,3375,3375,0
|
|
20231102,173100,3392260900,3375,3375,3375,3375,0
|
|
20231102,173000,3392260900,3375,3375,3375,3375,0
|
|
20231102,172900,3392260900,3375,3375,3375,3375,0
|
|
20231102,172800,3392260900,3375,3375,3375,3375,0
|
|
20231102,172700,3392260900,3375,3375,3375,3375,0
|
|
20231102,172600,3392260900,3375,3375,3375,3375,0
|
|
20231102,172500,3392260900,3375,3375,3375,3375,0
|
|
20231102,172400,3392260900,3375,3375,3375,3375,0
|
|
20231102,172300,3392260900,3375,3375,3375,3375,0
|
|
20231102,172200,3392260900,3375,3375,3375,3375,0
|
|
20231102,172100,3392260900,3375,3375,3375,3375,0
|
|
20231102,172000,3392260900,3375,3375,3375,3375,0
|
|
20231102,171900,3392260900,3375,3375,3375,3375,0
|
|
20231102,171800,3392260900,3375,3375,3375,3375,0
|
|
20231102,171700,3392260900,3375,3375,3375,3375,0
|
|
20231102,171600,3392260900,3375,3375,3375,3375,0
|
|
20231102,171500,3392260900,3375,3375,3375,3375,0
|
|
20231102,171400,3392260900,3375,3375,3375,3375,0
|
|
20231102,171300,3392260900,3375,3375,3375,3375,0
|
|
20231102,171200,3392260900,3375,3375,3375,3375,0
|
|
20231102,171100,3392260900,3375,3375,3375,3375,0
|
|
20231102,171000,3392260900,3375,3375,3375,3375,0
|
|
20231102,170900,3392260900,3375,3375,3375,3375,0
|
|
20231102,170800,3392260900,3375,3375,3375,3375,0
|
|
20231102,170700,3392260900,3375,3375,3375,3375,0
|
|
20231102,170600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,170500,3392260900,3375,3375,3375,3375,0
|
|
20231102,170400,3392260900,3375,3375,3375,3375,0
|
|
20231102,170300,3392260900,3375,3375,3375,3375,0
|
|
20231102,170200,3392260900,3375,3375,3375,3375,0
|
|
20231102,170100,3392260900,3375,3375,3375,3375,0
|
|
20231102,170000,3392260900,3375,3375,3375,3375,0
|
|
20231102,165900,3392260900,3375,3375,3375,3375,0
|
|
20231102,165800,3392260900,3375,3375,3375,3375,0
|
|
20231102,165700,3392260900,3375,3375,3375,3375,0
|
|
20231102,165600,3392260900,3375,3375,3375,3375,0
|
|
20231102,165500,3392260900,3375,3375,3375,3375,0
|
|
20231102,165400,3392260900,3375,3375,3375,3375,0
|
|
20231102,165300,3392260900,3375,3375,3375,3375,0
|
|
20231102,165200,3392260900,3375,3375,3375,3375,0
|
|
20231102,165100,3392260900,3375,3375,3375,3375,0
|
|
20231102,165000,3392260900,3375,3375,3375,3375,0
|
|
20231102,164900,3392260900,3375,3375,3375,3375,0
|
|
20231102,164800,3392260900,3375,3375,3375,3375,0
|
|
20231102,164700,3392260900,3375,3375,3375,3375,0
|
|
20231102,164600,3392260900,3375,3375,3375,3375,0
|
|
20231102,164500,3392260900,3375,3375,3375,3375,0
|
|
20231102,164400,3392260900,3375,3375,3375,3375,0
|
|
20231102,164300,3392260900,3375,3375,3375,3375,0
|
|
20231102,164200,3392260900,3375,3375,3375,3375,0
|
|
20231102,164100,3392260900,3375,3375,3375,3375,0
|
|
20231102,164000,3392260900,3375,3375,3375,3375,0
|
|
20231102,163900,3392260900,3375,3375,3375,3375,0
|
|
20231102,163800,3392260900,3375,3375,3375,3375,0
|
|
20231102,163700,3392260900,3375,3375,3375,3375,0
|
|
20231102,163600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,163500,3392260900,3375,3375,3375,3375,0
|
|
20231102,163400,3392260900,3375,3375,3375,3375,0
|
|
20231102,163300,3392260900,3375,3375,3375,3375,0
|
|
20231102,163200,3392260900,3375,3375,3375,3375,0
|
|
20231102,163100,3392260900,3375,3375,3375,3375,0
|
|
20231102,163000,3392260900,3375,3375,3375,3375,0
|
|
20231102,162900,3392260900,3375,3375,3375,3375,0
|
|
20231102,162800,3392260900,3375,3375,3375,3375,0
|
|
20231102,162700,3392260900,3375,3375,3375,3375,0
|
|
20231102,162600,3392260900,3375,3375,3375,3375,0
|
|
20231102,162500,3392260900,3375,3375,3375,3375,0
|
|
20231102,162400,3392260900,3375,3375,3375,3375,0
|
|
20231102,162300,3392260900,3375,3375,3375,3375,0
|
|
20231102,162200,3392260900,3375,3375,3375,3375,0
|
|
20231102,162100,3392260900,3375,3375,3375,3375,0
|
|
20231102,162000,3392260900,3375,3375,3375,3375,0
|
|
20231102,161900,3392260900,3375,3375,3375,3375,0
|
|
20231102,161800,3392260900,3375,3375,3375,3375,0
|
|
20231102,161700,3392260900,3375,3375,3375,3375,0
|
|
20231102,161600,3392260900,3375,3375,3375,3375,0
|
|
20231102,161500,3392260900,3375,3375,3375,3375,0
|
|
20231102,161400,3392260900,3375,3375,3375,3375,0
|
|
20231102,161300,3392260900,3375,3375,3375,3375,0
|
|
20231102,161200,3392260900,3375,3375,3375,3375,0
|
|
20231102,161100,3392260900,3375,3375,3375,3375,0
|
|
20231102,161000,3392260900,3375,3375,3375,3375,0
|
|
20231102,160900,3392260900,3375,3375,3375,3375,0
|
|
20231102,160800,3392260900,3375,3375,3375,3375,0
|
|
20231102,160700,3392260900,3375,3375,3375,3375,0
|
|
20231102,160600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,160500,3392260900,3375,3375,3375,3375,0
|
|
20231102,160400,3392260900,3375,3375,3375,3375,0
|
|
20231102,160300,3392260900,3375,3375,3375,3375,0
|
|
20231102,160200,3392260900,3375,3375,3375,3375,0
|
|
20231102,160100,3392260900,3375,3375,3375,3375,0
|
|
20231102,160000,3392260900,3375,3375,3375,3375,0
|
|
20231102,155900,3392260900,3375,3375,3375,3375,0
|
|
20231102,155800,3392260900,3375,3375,3375,3375,0
|
|
20231102,155700,3392260900,3375,3375,3375,3375,0
|
|
20231102,155600,3392260900,3375,3375,3375,3375,0
|
|
20231102,155500,3392260900,3375,3375,3375,3375,0
|
|
20231102,155400,3392260900,3375,3375,3375,3375,0
|
|
20231102,155300,3392260900,3375,3375,3375,3375,0
|
|
20231102,155200,3392260900,3375,3375,3375,3375,0
|
|
20231102,155100,3392260900,3375,3375,3375,3375,0
|
|
20231102,155000,3392260900,3375,3375,3375,3375,0
|
|
20231102,154900,3392260900,3375,3375,3375,3375,0
|
|
20231102,154800,3392260900,3375,3375,3375,3375,0
|
|
20231102,154700,3392260900,3375,3375,3375,3375,0
|
|
20231102,154600,3392260900,3375,3375,3375,3375,0
|
|
20231102,154500,3392260900,3375,3375,3375,3375,0
|
|
20231102,154400,3392260900,3375,3375,3375,3375,0
|
|
20231102,154300,3392260900,3375,3375,3375,3375,0
|
|
20231102,154200,3392260900,3375,3375,3375,3375,0
|
|
20231102,154100,3392260900,3375,3375,3375,3375,0
|
|
20231102,154000,3392260900,3375,3375,3375,3375,0
|
|
20231102,153900,3392260900,3375,3375,3375,3375,0
|
|
20231102,153800,3392260900,3375,3375,3375,3375,0
|
|
20231102,153700,3392260900,3375,3375,3375,3375,0
|
|
20231102,153600,3392260900,3375,3375,3375,3375,9305
|
|
20231102,153500,3392260900,3375,3375,3375,3375,0
|
|
20231102,153400,3392260900,3375,3375,3375,3375,0
|
|
20231102,153300,3392260900,3375,3375,3375,3375,0
|
|
20231102,153200,3392260900,3375,3375,3375,3375,0
|
|
20231102,153100,3392260900,3375,3375,3375,3375,0
|
|
20231102,153000,3392260900,3375,3375,3375,3375,9305
|
|
20231102,152900,3360856525,3380,3380,3380,3380,0
|
|
20231102,152800,3360856525,3380,3380,3380,3380,0
|
|
20231102,152700,3360856525,3380,3380,3380,3380,0
|
|
20231102,152600,3360856525,3380,3380,3380,3380,0
|
|
20231102,152500,3360856525,3380,3380,3380,3380,0
|
|
20231102,152400,3360856525,3380,3380,3380,3380,0
|
|
20231102,152300,3360856525,3380,3380,3380,3380,0
|
|
20231102,152200,3360856525,3380,3380,3380,3380,0
|
|
20231102,152100,3360856525,3380,3380,3380,3380,0
|
|
20231102,152000,3360856525,3380,3380,3380,3380,0
|
|
20231102,151900,3360856525,3380,3380,3380,3375,5640
|
|
20231102,151800,3341802325,3380,3370,3380,3370,515
|
|
20231102,151700,3340064355,3365,3375,3380,3365,9098
|
|
20231102,151600,3309409130,3370,3375,3375,3370,343
|
|
20231102,151500,3308253005,3375,3375,3380,3370,3217
|
|
20231102,151400,3297391540,3370,3375,3375,3370,12
|
|
20231102,151300,3297351090,3370,3375,3375,3370,760
|
|
20231102,151200,3294787390,3380,3380,3380,3370,1017
|
|
20231102,151100,3291359225,3370,3375,3380,3370,147
|
|
20231102,151000,3290863485,3375,3375,3380,3370,1292
|
|
20231102,150900,3286504450,3380,3370,3380,3370,6415
|
|
20231102,150800,3264871860,3380,3375,3380,3370,1014
|
|
20231102,150700,3261449685,3375,3375,3375,3370,1385
|
|
20231102,150600,3256777645,3375,3380,3380,3375,2018
|
|
20231102,150500,3249966800,3375,3380,3380,3375,670
|
|
20231102,150400,3247705540,3375,3380,3380,3370,1079
|
|
20231102,150300,3244065910,3375,3375,3380,3375,1802
|
|
20231102,150200,3237984150,3380,3380,3380,3375,117
|
|
20231102,150100,3237589240,3375,3375,3380,3375,1782
|
|
20231102,150000,3231574960,3375,3380,3380,3375,2217
|
|
20231102,145900,3224092575,3375,3380,3380,3375,3280
|
|
20231102,145800,3213021175,3380,3385,3385,3380,3022
|
|
20231102,145700,3202805455,3385,3385,3385,3380,287
|
|
20231102,145600,3201833965,3385,3385,3385,3385,60
|
|
20231102,145500,3201630865,3385,3385,3385,3380,1588
|
|
20231102,145400,3196263405,3380,3385,3385,3380,399
|
|
20231102,145300,3194913290,3385,3385,3385,3380,4107
|
|
20231102,145200,3181028595,3385,3385,3385,3380,751
|
|
20231102,145100,3178489180,3385,3380,3385,3375,3068
|
|
20231102,145000,3168119410,3380,3380,3380,3375,209
|
|
20231102,144900,3167413790,3380,3380,3380,3380,780
|
|
20231102,144800,3164777390,3380,3375,3380,3375,483
|
|
20231102,144700,3163147250,3375,3370,3375,3370,3350
|
|
20231102,144600,3151842835,3370,3370,3375,3370,1292
|
|
20231102,144500,3147484775,3375,3370,3375,3365,772
|
|
20231102,144400,3144883170,3370,3370,3370,3370,687
|
|
20231102,144300,3142567980,3375,3370,3375,3370,301
|
|
20231102,144200,3141553605,3375,3375,3375,3375,0
|
|
20231102,144100,3141553605,3375,3375,3375,3375,20
|
|
20231102,144000,3141486105,3375,3370,3375,3365,910
|
|
20231102,143900,3138420920,3370,3365,3375,3365,804
|
|
20231102,143800,3135715430,3365,3370,3375,3365,2068
|
|
20231102,143700,3128750365,3370,3370,3375,3370,408
|
|
20231102,143600,3127375395,3375,3375,3375,3375,10
|
|
20231102,143500,3127341645,3375,3375,3375,3370,790
|
|
20231102,143400,3124678060,3375,3375,3375,3375,6
|
|
20231102,143300,3124657810,3370,3375,3375,3370,101
|
|
20231102,143200,3124317435,3375,3370,3375,3370,3390
|
|
20231102,143100,3112893125,3375,3370,3375,3370,1660
|
|
20231102,143000,3107298915,3370,3370,3370,3370,8
|
|
20231102,142900,3107271955,3365,3365,3365,3365,80
|
|
20231102,142800,3107002755,3365,3365,3370,3365,2702
|
|
20231102,142700,3097910465,3370,3375,3375,3370,537
|
|
20231102,142600,3096100625,3370,3375,3375,3370,35
|
|
20231102,142500,3095982665,3370,3375,3375,3370,1451
|
|
20231102,142400,3091091795,3375,3375,3375,3375,2
|
|
20231102,142300,3091085045,3370,3370,3370,3370,30
|
|
20231102,142200,3090983945,3370,3370,3375,3370,105
|
|
20231102,142100,3090629605,3375,3370,3375,3365,452
|
|
20231102,142000,3089107135,3370,3365,3370,3365,188
|
|
20231102,141900,3088473580,3365,3370,3370,3365,991
|
|
20231102,141800,3085134100,3365,3365,3370,3365,212
|
|
20231102,141700,3084419720,3370,3365,3370,3365,133
|
|
20231102,141600,3083971675,3370,3370,3370,3370,0
|
|
20231102,141500,3083971675,3370,3375,3375,3370,921
|
|
20231102,141400,3080867895,3370,3370,3370,3370,500
|
|
20231102,141300,3079182895,3375,3370,3375,3370,1615
|
|
20231102,141200,3073732295,3375,3375,3375,3370,42
|
|
20231102,141100,3073590585,3370,3370,3370,3370,5175
|
|
20231102,141000,3056150835,3370,3370,3370,3370,8
|
|
20231102,140900,3056123875,3370,3370,3370,3370,6
|
|
20231102,140800,3056103655,3365,3365,3370,3365,4903
|
|
20231102,140700,3039605050,3360,3360,3360,3360,0
|
|
20231102,140600,3039605050,3360,3360,3360,3360,502
|
|
20231102,140500,3037918330,3360,3370,3370,3360,1154
|
|
20231102,140400,3034035220,3365,3365,3370,3365,2168
|
|
20231102,140300,3026739890,3365,3360,3365,3360,8443
|
|
20231102,140200,2998329575,3360,3360,3360,3360,285
|
|
20231102,140100,2997371975,3360,3365,3365,3360,816
|
|
20231102,140000,2994630185,3360,3360,3360,3360,223
|
|
20231102,135900,2993880905,3360,3360,3360,3360,2
|
|
20231102,135800,2993874185,3360,3360,3360,3360,62
|
|
20231102,135700,2993665865,3360,3360,3360,3360,647
|
|
20231102,135600,2991491945,3355,3355,3355,3355,1242
|
|
20231102,135500,2987325035,3355,3355,3355,3355,14
|
|
20231102,135400,2987278065,3360,3355,3360,3350,5885
|
|
20231102,135300,2967529935,3355,3360,3360,3355,210
|
|
20231102,135200,2966824345,3360,3360,3360,3360,210
|
|
20231102,135100,2966118745,3360,3360,3365,3360,15
|
|
20231102,135000,2966068340,3365,3365,3365,3365,0
|
|
20231102,134900,2966068340,3365,3365,3365,3365,618
|
|
20231102,134800,2963988770,3355,3360,3360,3355,510
|
|
20231102,134700,2962275680,3360,3360,3360,3360,0
|
|
20231102,134600,2962275680,3360,3360,3360,3360,20
|
|
20231102,134500,2962208480,3355,3360,3360,3355,2003
|
|
20231102,134400,2955484515,3365,3360,3365,3360,1010
|
|
20231102,134300,2952086685,3360,3365,3365,3350,5289
|
|
20231102,134200,2934350285,3360,3360,3360,3360,23
|
|
20231102,134100,2934273005,3365,3360,3365,3360,55
|
|
20231102,134000,2934087955,3360,3365,3365,3360,623
|
|
20231102,133900,2931994610,3360,3360,3370,3360,1020
|
|
20231102,133800,2928564440,3360,3360,3370,3360,3122
|
|
20231102,133700,2918058775,3360,3360,3360,3360,1
|
|
20231102,133600,2918055415,3360,3360,3365,3360,153
|
|
20231102,133500,2917541085,3360,3360,3365,3360,286
|
|
20231102,133400,2916578735,3370,3365,3370,3360,437
|
|
20231102,133300,2915107560,3370,3360,3370,3360,77
|
|
20231102,133200,2914848780,3370,3370,3370,3370,2
|
|
20231102,133100,2914842040,3360,3365,3365,3360,682
|
|
20231102,133000,2912549340,3365,3365,3370,3365,1225
|
|
20231102,132900,2908427090,3365,3365,3365,3365,826
|
|
20231102,132800,2905647600,3365,3370,3370,3365,76
|
|
20231102,132700,2905391610,3365,3355,3365,3355,9613
|
|
20231102,132600,2873053595,3360,3360,3360,3360,10
|
|
20231102,132500,2873019995,3360,3360,3360,3360,1
|
|
20231102,132400,2873016635,3360,3360,3360,3360,1219
|
|
20231102,132300,2868920795,3360,3360,3360,3355,875
|
|
20231102,132200,2865980855,3360,3355,3360,3355,3890
|
|
20231102,132100,2852916080,3350,3355,3355,3350,1565
|
|
20231102,132000,2847665525,3355,3355,3355,3355,75
|
|
20231102,131900,2847413900,3355,3355,3355,3355,17
|
|
20231102,131800,2847356865,3350,3350,3350,3350,110
|
|
20231102,131700,2846988365,3350,3350,3355,3350,635
|
|
20231102,131600,2844860145,3355,3350,3355,3350,53
|
|
20231102,131500,2844682580,3350,3355,3355,3350,152
|
|
20231102,131400,2844172700,3355,3350,3355,3350,551
|
|
20231102,131300,2842324345,3355,3340,3355,3340,14574
|
|
20231102,131200,2793525710,3340,3340,3340,3340,74
|
|
20231102,131100,2793278550,3340,3340,3340,3340,51
|
|
20231102,131000,2793108210,3335,3345,3345,3335,1993
|
|
20231102,130900,2786448785,3340,3345,3345,3340,782
|
|
20231102,130800,2783836720,3345,3340,3345,3340,1662
|
|
20231102,130700,2778281800,3340,3340,3345,3340,1376
|
|
20231102,130600,2773685460,3340,3335,3340,3335,4294
|
|
20231102,130500,2759354345,3330,3335,3335,3330,2033
|
|
20231102,130400,2752574300,3335,3325,3340,3325,11583
|
|
20231102,130300,2713977005,3330,3335,3345,3300,57630
|
|
20231102,130200,2523176970,3335,3350,3350,3305,40039
|
|
20231102,130100,2390360165,3345,3345,3350,3320,22066
|
|
20231102,130000,2316871240,3355,3355,3355,3330,23796
|
|
20231102,125900,2237395915,3360,3360,3360,3360,1
|
|
20231102,125800,2237392555,3360,3365,3365,3345,11376
|
|
20231102,125700,2199257320,3360,3365,3365,3360,1570
|
|
20231102,125600,2193975270,3355,3365,3365,3355,3522
|
|
20231102,125500,2182141160,3365,3365,3365,3365,130
|
|
20231102,125400,2181703710,3365,3365,3365,3365,1057
|
|
20231102,125300,2178146905,3365,3365,3365,3365,744
|
|
20231102,125200,2175643345,3365,3360,3365,3360,2695
|
|
20231102,125100,2166581055,3360,3355,3360,3345,7651
|
|
20231102,125000,2140922800,3350,3360,3360,3350,923
|
|
20231102,124900,2137824500,3345,3355,3365,3345,10678
|
|
20231102,124800,2102023450,3350,3375,3375,3350,10074
|
|
20231102,124700,2068203245,3375,3375,3375,3375,53
|
|
20231102,124600,2068024370,3375,3375,3375,3375,1094
|
|
20231102,124500,2064332120,3375,3365,3375,3365,845
|
|
20231102,124400,2061484430,3365,3365,3365,3365,505
|
|
20231102,124300,2059785105,3360,3360,3360,3360,596
|
|
20231102,124200,2057782545,3360,3360,3360,3355,921
|
|
20231102,124100,2054691080,3355,3355,3355,3350,1150
|
|
20231102,124000,2050836165,3345,3365,3365,3345,15010
|
|
20231102,123900,2000567990,3365,3365,3365,3355,5088
|
|
20231102,123800,1983479675,3365,3365,3370,3365,939
|
|
20231102,123700,1980318420,3365,3365,3365,3365,290
|
|
20231102,123600,1979342570,3355,3365,3370,3345,14546
|
|
20231102,123500,1930562800,3355,3370,3370,3355,20753
|
|
20231102,123400,1860851950,3370,3370,3370,3370,0
|
|
20231102,123300,1860851950,3370,3385,3385,3360,16336
|
|
20231102,123200,1805842585,3385,3385,3385,3385,0
|
|
20231102,123100,1805842585,3385,3380,3385,3375,3014
|
|
20231102,123000,1795665550,3380,3380,3380,3380,0
|
|
20231102,122900,1795665550,3380,3390,3390,3380,87
|
|
20231102,122800,1795371480,3390,3390,3390,3380,9
|
|
20231102,122700,1795340990,3380,3380,3380,3380,1
|
|
20231102,122600,1795337610,3380,3380,3380,3380,0
|
|
20231102,122500,1795337610,3380,3385,3385,3380,10
|
|
20231102,122400,1795303790,3385,3380,3390,3380,972
|
|
20231102,122300,1792009450,3380,3385,3390,3380,3325
|
|
20231102,122200,1780765265,3390,3390,3390,3390,0
|
|
20231102,122100,1780765265,3390,3390,3390,3390,3081
|
|
20231102,122000,1770320675,3390,3390,3390,3390,3434
|
|
20231102,121900,1758679415,3385,3385,3385,3380,2519
|
|
20231102,121800,1750160310,3380,3385,3385,3380,1097
|
|
20231102,121700,1746447330,3385,3380,3385,3380,242
|
|
20231102,121600,1745628430,3385,3385,3385,3385,10
|
|
20231102,121500,1745594580,3385,3385,3385,3385,0
|
|
20231102,121400,1745594580,3385,3385,3385,3385,0
|
|
20231102,121300,1745594580,3385,3385,3385,3385,1
|
|
20231102,121200,1745591195,3380,3380,3380,3380,2104
|
|
20231102,121100,1738479675,3375,3375,3380,3375,456
|
|
20231102,121000,1736940520,3375,3375,3375,3375,200
|
|
20231102,120900,1736265520,3380,3380,3380,3380,114
|
|
20231102,120800,1735880200,3380,3380,3385,3380,2697
|
|
20231102,120700,1726764335,3385,3385,3385,3385,1281
|
|
20231102,120600,1722428150,3385,3380,3385,3380,5456
|
|
20231102,120500,1703978190,3380,3380,3380,3380,89
|
|
20231102,120400,1703677370,3380,3375,3380,3375,626
|
|
20231102,120300,1701563990,3375,3375,3375,3375,506
|
|
20231102,120200,1699856240,3370,3375,3380,3370,1815
|
|
20231102,120100,1693723185,3375,3375,3375,3375,487
|
|
20231102,120000,1692079560,3375,3375,3375,3375,0
|
|
20231102,115900,1692079560,3375,3375,3375,3375,1724
|
|
20231102,115800,1686261060,3375,3375,3375,3375,50
|
|
20231102,115700,1686092310,3375,3370,3375,3370,400
|
|
20231102,115600,1684743810,3380,3370,3380,3370,981
|
|
20231102,115500,1681436840,3370,3370,3380,3370,7324
|
|
20231102,115400,1656715750,3370,3365,3375,3365,3225
|
|
20231102,115300,1645861055,3365,3370,3370,3365,2547
|
|
20231102,115200,1637282680,3365,3370,3370,3365,1151
|
|
20231102,115100,1633408810,3370,3370,3375,3365,1652
|
|
20231102,115000,1627843030,3370,3370,3370,3370,216
|
|
20231102,114900,1627115110,3370,3370,3370,3370,594
|
|
20231102,114800,1625113330,3370,3365,3370,3345,10408
|
|
20231102,114700,1590207710,3370,3370,3370,3370,1878
|
|
20231102,114600,1583878850,3370,3355,3375,3355,583
|
|
20231102,114500,1581917105,3345,3365,3365,3345,30670
|
|
20231102,114400,1479046115,3360,3380,3380,3360,10000
|
|
20231102,114300,1445333180,3390,3385,3390,3385,10
|
|
20231102,114200,1445299295,3385,3380,3385,3380,4
|
|
20231102,114100,1445285760,3385,3380,3385,3380,5153
|
|
20231102,114000,1427856060,3385,3385,3385,3385,193
|
|
20231102,113900,1427202755,3385,3390,3390,3385,6
|
|
20231102,113800,1427182440,3385,3385,3385,3385,1268
|
|
20231102,113700,1422890260,3385,3385,3385,3385,1250
|
|
20231102,113600,1418659010,3390,3390,3390,3390,161
|
|
20231102,113500,1418113220,3390,3390,3390,3390,0
|
|
20231102,113400,1418113220,3390,3390,3390,3390,764
|
|
20231102,113300,1415523260,3380,3380,3390,3380,1779
|
|
20231102,113200,1409506360,3380,3380,3380,3380,0
|
|
20231102,113100,1409506360,3380,3390,3390,3380,328
|
|
20231102,113000,1408397440,3380,3385,3385,3380,744
|
|
20231102,112900,1405881930,3390,3375,3390,3375,676
|
|
20231102,112800,1403593665,3385,3380,3385,3380,1286
|
|
20231102,112700,1399245100,3385,3385,3385,3370,7271
|
|
20231102,112600,1374702405,3365,3385,3385,3365,11188
|
|
20231102,112500,1336973460,3385,3375,3385,3365,16242
|
|
20231102,112400,1282214770,3370,3395,3395,3370,14640
|
|
20231102,112300,1232750615,3400,3395,3400,3395,549
|
|
20231102,112200,1230886715,3395,3400,3400,3395,341
|
|
20231102,112100,1229727890,3400,3400,3400,3400,1584
|
|
20231102,112000,1224342290,3400,3395,3400,3395,1264
|
|
20231102,111900,1220050875,3395,3390,3395,3390,3576
|
|
20231102,111800,1207910455,3390,3390,3390,3390,10
|
|
20231102,111700,1207876555,3390,3390,3390,3390,261
|
|
20231102,111600,1206991765,3385,3385,3385,3385,0
|
|
20231102,111500,1206991765,3385,3370,3390,3370,5826
|
|
20231102,111400,1187271610,3385,3375,3395,3365,4050
|
|
20231102,111300,1173630755,3370,3395,3395,3370,19279
|
|
20231102,111200,1108463620,3395,3395,3400,3395,3084
|
|
20231102,111100,1097993390,3395,3390,3395,3390,60
|
|
20231102,111000,1097789945,3395,3390,3395,3385,589
|
|
20231102,110900,1095793470,3385,3395,3395,3385,2281
|
|
20231102,110800,1088072155,3395,3390,3395,3390,2702
|
|
20231102,110700,1078910330,3395,3400,3400,3395,560
|
|
20231102,110600,1077009120,3395,3395,3400,3395,479
|
|
20231102,110500,1075382405,3400,3400,3400,3395,201
|
|
20231102,110400,1074699755,3395,3405,3405,3395,1147
|
|
20231102,110300,1070799970,3400,3400,3400,3400,179
|
|
20231102,110200,1070191370,3400,3400,3400,3400,545
|
|
20231102,110100,1068338370,3400,3400,3400,3400,98
|
|
20231102,110000,1068005170,3400,3400,3400,3400,12
|
|
20231102,105900,1067964370,3400,3400,3400,3400,209
|
|
20231102,105800,1067253770,3405,3405,3405,3405,0
|
|
20231102,105700,1067253770,3405,3405,3405,3405,0
|
|
20231102,105600,1067253770,3405,3405,3410,3400,4876
|
|
20231102,105500,1050664810,3405,3405,3405,3405,41
|
|
20231102,105400,1050525205,3410,3410,3410,3410,9
|
|
20231102,105300,1050494515,3410,3410,3410,3410,100
|
|
20231102,105200,1050153515,3410,3410,3410,3405,111
|
|
20231102,105100,1049775010,3410,3415,3415,3410,180
|
|
20231102,105000,1049161200,3410,3410,3410,3405,930
|
|
20231102,104900,1045990485,3415,3415,3415,3415,75
|
|
20231102,104800,1045734360,3415,3415,3415,3415,554
|
|
20231102,104700,1043842450,3415,3415,3420,3405,2105
|
|
20231102,104600,1036658450,3405,3420,3420,3405,2015
|
|
20231102,104500,1029788490,3415,3405,3415,3405,3062
|
|
20231102,104400,1019349565,3405,3405,3405,3405,407
|
|
20231102,104300,1017963730,3405,3410,3410,3405,532
|
|
20231102,104200,1016152235,3405,3410,3410,3405,1622
|
|
20231102,104100,1010623515,3410,3420,3420,3410,2254
|
|
20231102,104000,1002925385,3420,3420,3425,3420,1293
|
|
20231102,103900,998503215,3420,3410,3420,3410,2011
|
|
20231102,103800,991625675,3415,3410,3415,3410,1527
|
|
20231102,103700,986413340,3415,3410,3415,3410,103
|
|
20231102,103600,986061645,3415,3415,3415,3410,290
|
|
20231102,103500,985071545,3415,3415,3415,3415,335
|
|
20231102,103400,983927520,3415,3415,3415,3415,158
|
|
20231102,103300,983387950,3415,3415,3415,3415,1405
|
|
20231102,103200,978589875,3415,3410,3415,3410,1816
|
|
20231102,103100,972395900,3415,3410,3415,3410,1678
|
|
20231102,103000,966673845,3415,3415,3415,3415,0
|
|
20231102,102900,966673845,3415,3410,3415,3410,974
|
|
20231102,102800,963352430,3410,3410,3410,3410,906
|
|
20231102,102700,960262970,3415,3415,3415,3415,860
|
|
20231102,102600,957326070,3410,3420,3420,3410,1174
|
|
20231102,102500,953316860,3415,3420,3420,3415,146
|
|
20231102,102400,952817565,3420,3425,3425,3420,21
|
|
20231102,102300,952745740,3415,3420,3420,3415,1363
|
|
20231102,102200,948090855,3425,3410,3430,3400,18472
|
|
20231102,102100,885029275,3415,3415,3415,3415,1201
|
|
20231102,102000,880927860,3420,3415,3420,3415,2772
|
|
20231102,101900,871461475,3415,3415,3420,3415,2130
|
|
20231102,101800,864185025,3415,3420,3420,3415,598
|
|
20231102,101700,862141990,3420,3420,3420,3415,1344
|
|
20231102,101600,857545765,3420,3415,3420,3410,2130
|
|
20231102,101500,850275135,3415,3415,3420,3415,5832
|
|
20231102,101400,830344840,3420,3425,3425,3420,1394
|
|
20231102,101300,825575860,3420,3420,3420,3420,5436
|
|
20231102,101200,806984740,3420,3415,3420,3415,330
|
|
20231102,101100,805856240,3415,3425,3425,3415,15074
|
|
20231102,101000,754302035,3425,3415,3425,3415,3442
|
|
20231102,100900,742525895,3415,3410,3415,3410,6418
|
|
20231102,100800,720610100,3410,3415,3415,3410,3262
|
|
20231102,100700,709470435,3410,3410,3410,3410,2667
|
|
20231102,100600,700375965,3410,3410,3410,3410,3930
|
|
20231102,100500,686974665,3410,3405,3410,3405,214
|
|
20231102,100400,686245450,3410,3405,3410,3400,1994
|
|
20231102,100300,679456715,3400,3400,3400,3400,710
|
|
20231102,100200,677042715,3395,3395,3400,3395,303
|
|
20231102,100100,676012955,3400,3395,3400,3395,134
|
|
20231102,100000,675557880,3395,3395,3395,3395,0
|
|
20231102,095900,675557880,3395,3400,3400,3395,969
|
|
20231102,095800,672264630,3400,3405,3405,3400,552
|
|
20231102,095700,670386535,3405,3400,3405,3400,755
|
|
20231102,095600,667816110,3400,3400,3400,3400,1866
|
|
20231102,095500,661471710,3395,3390,3395,3390,2562
|
|
20231102,095400,652775745,3390,3395,3395,3390,417
|
|
20231102,095300,651360235,3395,3395,3400,3395,78
|
|
20231102,095200,651095395,3395,3400,3400,3395,1011
|
|
20231102,095100,647661395,3400,3400,3400,3400,0
|
|
20231102,095000,647661395,3400,3390,3400,3390,7715
|
|
20231102,094900,621444060,3390,3395,3395,3390,607
|
|
20231102,094800,619386305,3395,3395,3395,3390,1836
|
|
20231102,094700,613153135,3390,3395,3395,3390,4624
|
|
20231102,094600,597468490,3395,3395,3395,3395,3623
|
|
20231102,094500,585168405,3395,3390,3395,3390,561
|
|
20231102,094400,583265115,3390,3390,3390,3390,1477
|
|
20231102,094300,578258085,3390,3395,3395,3390,323
|
|
20231102,094200,577162950,3395,3395,3395,3395,910
|
|
20231102,094100,574073500,3395,3390,3395,3390,1329
|
|
20231102,094000,569566590,3390,3395,3395,3390,2000
|
|
20231102,093900,562785490,3395,3395,3395,3395,1267
|
|
20231102,093800,558484025,3395,3395,3395,3395,1188
|
|
20231102,093700,554450765,3395,3395,3400,3395,3020
|
|
20231102,093600,544197860,3395,3400,3400,3395,1821
|
|
20231102,093500,538007065,3400,3390,3400,3390,3398
|
|
20231102,093400,526480905,3395,3385,3395,3385,9701
|
|
20231102,093300,493597910,3385,3390,3390,3385,618
|
|
20231102,093200,491505970,3390,3385,3390,3385,638
|
|
20231102,093100,489343270,3385,3380,3385,3380,2134
|
|
20231102,093000,482124455,3385,3385,3385,3380,1777
|
|
20231102,092900,476109560,3390,3390,3390,3390,18
|
|
20231102,092800,476048540,3385,3385,3385,3385,258
|
|
20231102,092700,475175210,3385,3390,3390,3385,1394
|
|
20231102,092600,470450770,3390,3390,3390,3380,6920
|
|
20231102,092500,447003890,3395,3395,3395,3395,101
|
|
20231102,092400,446660995,3390,3400,3400,3390,2343
|
|
20231102,092300,438708745,3395,3380,3395,3380,6790
|
|
20231102,092200,415695895,3380,3380,3385,3380,3898
|
|
20231102,092100,402517080,3380,3385,3385,3380,1983
|
|
20231102,092000,395810705,3385,3390,3390,3385,6218
|
|
20231102,091900,374753370,3390,3395,3395,3390,3972
|
|
20231102,091800,361285655,3395,3400,3400,3395,3597
|
|
20231102,091700,349071610,3400,3390,3400,3390,7857
|
|
20231102,091600,322372410,3390,3395,3395,3385,2743
|
|
20231102,091500,313077540,3390,3390,3395,3380,5167
|
|
20231102,091400,295563845,3390,3385,3390,3380,4136
|
|
20231102,091300,281561385,3385,3385,3385,3385,1589
|
|
20231102,091200,276182620,3385,3385,3385,3370,10411
|
|
20231102,091100,240986220,3385,3380,3385,3380,1838
|
|
20231102,091000,234764750,3385,3380,3385,3380,381
|
|
20231102,090900,233476960,3385,3385,3385,3380,497
|
|
20231102,090800,231795505,3380,3380,3380,3375,5161
|
|
20231102,090700,214351690,3385,3370,3385,3370,1251
|
|
20231102,090600,210125055,3370,3370,3370,3365,1412
|
|
20231102,090500,205366665,3370,3365,3370,3355,7761
|
|
20231102,090400,179255490,3365,3370,3370,3365,6607
|
|
20231102,090300,157011235,3370,3380,3380,3370,2334
|
|
20231102,090200,149135715,3370,3390,3390,3370,12082
|
|
20231102,090100,108321530,3385,3395,3395,3385,9233
|
|
20231102,090000,77037380,3390,3370,3410,3370,22743
|