630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,192600,4754811950,6810,6810,6810,6810,0
|
|
20231103,192500,4754811950,6810,6810,6810,6810,0
|
|
20231103,192400,4754811950,6810,6810,6810,6810,0
|
|
20231103,192300,4754811950,6810,6810,6810,6810,0
|
|
20231103,192200,4754811950,6810,6810,6810,6810,0
|
|
20231103,192100,4754811950,6810,6810,6810,6810,0
|
|
20231103,192000,4754811950,6810,6810,6810,6810,0
|
|
20231103,191900,4754811950,6810,6810,6810,6810,0
|
|
20231103,191800,4754811950,6810,6810,6810,6810,0
|
|
20231103,191700,4754811950,6810,6810,6810,6810,0
|
|
20231103,191600,4754811950,6810,6810,6810,6810,0
|
|
20231103,191500,4754811950,6810,6810,6810,6810,0
|
|
20231103,191400,4754811950,6810,6810,6810,6810,0
|
|
20231103,191300,4754811950,6810,6810,6810,6810,0
|
|
20231103,191200,4754811950,6810,6810,6810,6810,0
|
|
20231103,191100,4754811950,6810,6810,6810,6810,0
|
|
20231103,191000,4754811950,6810,6810,6810,6810,0
|
|
20231103,190900,4754811950,6810,6810,6810,6810,0
|
|
20231103,190800,4754811950,6810,6810,6810,6810,0
|
|
20231103,190700,4754811950,6810,6810,6810,6810,0
|
|
20231103,190600,4754811950,6810,6810,6810,6810,0
|
|
20231103,190500,4754811950,6810,6810,6810,6810,0
|
|
20231103,190400,4754811950,6810,6810,6810,6810,0
|
|
20231103,190300,4754811950,6810,6810,6810,6810,0
|
|
20231103,190200,4754811950,6810,6810,6810,6810,0
|
|
20231103,190100,4754811950,6810,6810,6810,6810,0
|
|
20231103,190000,4754811950,6810,6810,6810,6810,0
|
|
20231103,185900,4754811950,6810,6810,6810,6810,0
|
|
20231103,185800,4754811950,6810,6810,6810,6810,0
|
|
20231103,185700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,185600,4754811950,6810,6810,6810,6810,0
|
|
20231103,185500,4754811950,6810,6810,6810,6810,0
|
|
20231103,185400,4754811950,6810,6810,6810,6810,0
|
|
20231103,185300,4754811950,6810,6810,6810,6810,0
|
|
20231103,185200,4754811950,6810,6810,6810,6810,0
|
|
20231103,185100,4754811950,6810,6810,6810,6810,0
|
|
20231103,185000,4754811950,6810,6810,6810,6810,0
|
|
20231103,184900,4754811950,6810,6810,6810,6810,0
|
|
20231103,184800,4754811950,6810,6810,6810,6810,0
|
|
20231103,184700,4754811950,6810,6810,6810,6810,0
|
|
20231103,184600,4754811950,6810,6810,6810,6810,0
|
|
20231103,184500,4754811950,6810,6810,6810,6810,0
|
|
20231103,184400,4754811950,6810,6810,6810,6810,0
|
|
20231103,184300,4754811950,6810,6810,6810,6810,0
|
|
20231103,184200,4754811950,6810,6810,6810,6810,0
|
|
20231103,184100,4754811950,6810,6810,6810,6810,0
|
|
20231103,184000,4754811950,6810,6810,6810,6810,0
|
|
20231103,183900,4754811950,6810,6810,6810,6810,0
|
|
20231103,183800,4754811950,6810,6810,6810,6810,0
|
|
20231103,183700,4754811950,6810,6810,6810,6810,0
|
|
20231103,183600,4754811950,6810,6810,6810,6810,0
|
|
20231103,183500,4754811950,6810,6810,6810,6810,0
|
|
20231103,183400,4754811950,6810,6810,6810,6810,0
|
|
20231103,183300,4754811950,6810,6810,6810,6810,0
|
|
20231103,183200,4754811950,6810,6810,6810,6810,0
|
|
20231103,183100,4754811950,6810,6810,6810,6810,0
|
|
20231103,183000,4754811950,6810,6810,6810,6810,0
|
|
20231103,182900,4754811950,6810,6810,6810,6810,0
|
|
20231103,182800,4754811950,6810,6810,6810,6810,0
|
|
20231103,182700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,182600,4754811950,6810,6810,6810,6810,0
|
|
20231103,182500,4754811950,6810,6810,6810,6810,0
|
|
20231103,182400,4754811950,6810,6810,6810,6810,0
|
|
20231103,182300,4754811950,6810,6810,6810,6810,0
|
|
20231103,182200,4754811950,6810,6810,6810,6810,0
|
|
20231103,182100,4754811950,6810,6810,6810,6810,0
|
|
20231103,182000,4754811950,6810,6810,6810,6810,0
|
|
20231103,181900,4754811950,6810,6810,6810,6810,0
|
|
20231103,181800,4754811950,6810,6810,6810,6810,0
|
|
20231103,181700,4754811950,6810,6810,6810,6810,0
|
|
20231103,181600,4754811950,6810,6810,6810,6810,0
|
|
20231103,181500,4754811950,6810,6810,6810,6810,0
|
|
20231103,181400,4754811950,6810,6810,6810,6810,0
|
|
20231103,181300,4754811950,6810,6810,6810,6810,0
|
|
20231103,181200,4754811950,6810,6810,6810,6810,0
|
|
20231103,181100,4754811950,6810,6810,6810,6810,0
|
|
20231103,181000,4754811950,6810,6810,6810,6810,0
|
|
20231103,180900,4754811950,6810,6810,6810,6810,0
|
|
20231103,180800,4754811950,6810,6810,6810,6810,0
|
|
20231103,180700,4754811950,6810,6810,6810,6810,0
|
|
20231103,180600,4754811950,6810,6810,6810,6810,0
|
|
20231103,180500,4754811950,6810,6810,6810,6810,0
|
|
20231103,180400,4754811950,6810,6810,6810,6810,0
|
|
20231103,180300,4754811950,6810,6810,6810,6810,0
|
|
20231103,180200,4754811950,6810,6810,6810,6810,0
|
|
20231103,180100,4754811950,6810,6810,6810,6810,0
|
|
20231103,180000,4754811950,6810,6810,6810,6810,0
|
|
20231103,175900,4754811950,6810,6810,6810,6810,0
|
|
20231103,175800,4754811950,6810,6810,6810,6810,0
|
|
20231103,175700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,175600,4754811950,6810,6810,6810,6810,0
|
|
20231103,175500,4754811950,6810,6810,6810,6810,0
|
|
20231103,175400,4754811950,6810,6810,6810,6810,0
|
|
20231103,175300,4754811950,6810,6810,6810,6810,0
|
|
20231103,175200,4754811950,6810,6810,6810,6810,0
|
|
20231103,175100,4754811950,6810,6810,6810,6810,0
|
|
20231103,175000,4754811950,6810,6810,6810,6810,0
|
|
20231103,174900,4754811950,6810,6810,6810,6810,0
|
|
20231103,174800,4754811950,6810,6810,6810,6810,0
|
|
20231103,174700,4754811950,6810,6810,6810,6810,0
|
|
20231103,174600,4754811950,6810,6810,6810,6810,0
|
|
20231103,174500,4754811950,6810,6810,6810,6810,0
|
|
20231103,174400,4754811950,6810,6810,6810,6810,0
|
|
20231103,174300,4754811950,6810,6810,6810,6810,0
|
|
20231103,174200,4754811950,6810,6810,6810,6810,0
|
|
20231103,174100,4754811950,6810,6810,6810,6810,0
|
|
20231103,174000,4754811950,6810,6810,6810,6810,0
|
|
20231103,173900,4754811950,6810,6810,6810,6810,0
|
|
20231103,173800,4754811950,6810,6810,6810,6810,0
|
|
20231103,173700,4754811950,6810,6810,6810,6810,0
|
|
20231103,173600,4754811950,6810,6810,6810,6810,0
|
|
20231103,173500,4754811950,6810,6810,6810,6810,0
|
|
20231103,173400,4754811950,6810,6810,6810,6810,0
|
|
20231103,173300,4754811950,6810,6810,6810,6810,0
|
|
20231103,173200,4754811950,6810,6810,6810,6810,0
|
|
20231103,173100,4754811950,6810,6810,6810,6810,0
|
|
20231103,173000,4754811950,6810,6810,6810,6810,0
|
|
20231103,172900,4754811950,6810,6810,6810,6810,0
|
|
20231103,172800,4754811950,6810,6810,6810,6810,0
|
|
20231103,172700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,172600,4754811950,6810,6810,6810,6810,0
|
|
20231103,172500,4754811950,6810,6810,6810,6810,0
|
|
20231103,172400,4754811950,6810,6810,6810,6810,0
|
|
20231103,172300,4754811950,6810,6810,6810,6810,0
|
|
20231103,172200,4754811950,6810,6810,6810,6810,0
|
|
20231103,172100,4754811950,6810,6810,6810,6810,0
|
|
20231103,172000,4754811950,6810,6810,6810,6810,0
|
|
20231103,171900,4754811950,6810,6810,6810,6810,0
|
|
20231103,171800,4754811950,6810,6810,6810,6810,0
|
|
20231103,171700,4754811950,6810,6810,6810,6810,0
|
|
20231103,171600,4754811950,6810,6810,6810,6810,0
|
|
20231103,171500,4754811950,6810,6810,6810,6810,0
|
|
20231103,171400,4754811950,6810,6810,6810,6810,0
|
|
20231103,171300,4754811950,6810,6810,6810,6810,0
|
|
20231103,171200,4754811950,6810,6810,6810,6810,0
|
|
20231103,171100,4754811950,6810,6810,6810,6810,0
|
|
20231103,171000,4754811950,6810,6810,6810,6810,0
|
|
20231103,170900,4754811950,6810,6810,6810,6810,0
|
|
20231103,170800,4754811950,6810,6810,6810,6810,0
|
|
20231103,170700,4754811950,6810,6810,6810,6810,0
|
|
20231103,170600,4754811950,6810,6810,6810,6810,0
|
|
20231103,170500,4754811950,6810,6810,6810,6810,0
|
|
20231103,170400,4754811950,6810,6810,6810,6810,0
|
|
20231103,170300,4754811950,6810,6810,6810,6810,0
|
|
20231103,170200,4754811950,6810,6810,6810,6810,0
|
|
20231103,170100,4754811950,6810,6810,6810,6810,0
|
|
20231103,170000,4754811950,6810,6810,6810,6810,0
|
|
20231103,165900,4754811950,6810,6810,6810,6810,0
|
|
20231103,165800,4754811950,6810,6810,6810,6810,0
|
|
20231103,165700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,165600,4754811950,6810,6810,6810,6810,0
|
|
20231103,165500,4754811950,6810,6810,6810,6810,0
|
|
20231103,165400,4754811950,6810,6810,6810,6810,0
|
|
20231103,165300,4754811950,6810,6810,6810,6810,0
|
|
20231103,165200,4754811950,6810,6810,6810,6810,0
|
|
20231103,165100,4754811950,6810,6810,6810,6810,0
|
|
20231103,165000,4754811950,6810,6810,6810,6810,0
|
|
20231103,164900,4754811950,6810,6810,6810,6810,0
|
|
20231103,164800,4754811950,6810,6810,6810,6810,0
|
|
20231103,164700,4754811950,6810,6810,6810,6810,0
|
|
20231103,164600,4754811950,6810,6810,6810,6810,0
|
|
20231103,164500,4754811950,6810,6810,6810,6810,0
|
|
20231103,164400,4754811950,6810,6810,6810,6810,0
|
|
20231103,164300,4754811950,6810,6810,6810,6810,0
|
|
20231103,164200,4754811950,6810,6810,6810,6810,0
|
|
20231103,164100,4754811950,6810,6810,6810,6810,0
|
|
20231103,164000,4754811950,6810,6810,6810,6810,0
|
|
20231103,163900,4754811950,6810,6810,6810,6810,0
|
|
20231103,163800,4754811950,6810,6810,6810,6810,0
|
|
20231103,163700,4754811950,6810,6810,6810,6810,0
|
|
20231103,163600,4754811950,6810,6810,6810,6810,0
|
|
20231103,163500,4754811950,6810,6810,6810,6810,0
|
|
20231103,163400,4754811950,6810,6810,6810,6810,0
|
|
20231103,163300,4754811950,6810,6810,6810,6810,0
|
|
20231103,163200,4754811950,6810,6810,6810,6810,0
|
|
20231103,163100,4754811950,6810,6810,6810,6810,0
|
|
20231103,163000,4754811950,6810,6810,6810,6810,0
|
|
20231103,162900,4754811950,6810,6810,6810,6810,0
|
|
20231103,162800,4754811950,6810,6810,6810,6810,0
|
|
20231103,162700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,162600,4754811950,6810,6810,6810,6810,0
|
|
20231103,162500,4754811950,6810,6810,6810,6810,0
|
|
20231103,162400,4754811950,6810,6810,6810,6810,0
|
|
20231103,162300,4754811950,6810,6810,6810,6810,0
|
|
20231103,162200,4754811950,6810,6810,6810,6810,0
|
|
20231103,162100,4754811950,6810,6810,6810,6810,0
|
|
20231103,162000,4754811950,6810,6810,6810,6810,0
|
|
20231103,161900,4754811950,6810,6810,6810,6810,0
|
|
20231103,161800,4754811950,6810,6810,6810,6810,0
|
|
20231103,161700,4754811950,6810,6810,6810,6810,0
|
|
20231103,161600,4754811950,6810,6810,6810,6810,0
|
|
20231103,161500,4754811950,6810,6810,6810,6810,0
|
|
20231103,161400,4754811950,6810,6810,6810,6810,0
|
|
20231103,161300,4754811950,6810,6810,6810,6810,0
|
|
20231103,161200,4754811950,6810,6810,6810,6810,0
|
|
20231103,161100,4754811950,6810,6810,6810,6810,0
|
|
20231103,161000,4754811950,6810,6810,6810,6810,0
|
|
20231103,160900,4754811950,6810,6810,6810,6810,0
|
|
20231103,160800,4754811950,6810,6810,6810,6810,0
|
|
20231103,160700,4754811950,6810,6810,6810,6810,0
|
|
20231103,160600,4754811950,6810,6810,6810,6810,0
|
|
20231103,160500,4754811950,6810,6810,6810,6810,0
|
|
20231103,160400,4754811950,6810,6810,6810,6810,0
|
|
20231103,160300,4754811950,6810,6810,6810,6810,0
|
|
20231103,160200,4754811950,6810,6810,6810,6810,0
|
|
20231103,160100,4754811950,6810,6810,6810,6810,0
|
|
20231103,160000,4754811950,6810,6810,6810,6810,0
|
|
20231103,155900,4754811950,6810,6810,6810,6810,0
|
|
20231103,155800,4754811950,6810,6810,6810,6810,0
|
|
20231103,155700,4754811950,6810,6810,6810,6810,13584
|
|
20231103,155600,4754811950,6810,6810,6810,6810,0
|
|
20231103,155500,4754811950,6810,6810,6810,6810,0
|
|
20231103,155400,4754811950,6810,6810,6810,6810,0
|
|
20231103,155300,4754811950,6810,6810,6810,6810,0
|
|
20231103,155200,4754811950,6810,6810,6810,6810,0
|
|
20231103,155100,4754811950,6810,6810,6810,6810,0
|
|
20231103,155000,4754811950,6810,6810,6810,6810,0
|
|
20231103,154900,4754811950,6810,6810,6810,6810,0
|
|
20231103,154800,4754811950,6810,6810,6810,6810,0
|
|
20231103,154700,4754811950,6810,6810,6810,6810,0
|
|
20231103,154600,4754811950,6810,6810,6810,6810,0
|
|
20231103,154500,4754811950,6810,6810,6810,6810,0
|
|
20231103,154400,4754811950,6810,6810,6810,6810,0
|
|
20231103,154300,4754811950,6810,6810,6810,6810,0
|
|
20231103,154200,4754811950,6810,6810,6810,6810,0
|
|
20231103,154100,4754811950,6810,6810,6810,6810,0
|
|
20231103,154000,4754811950,6810,6810,6810,6810,0
|
|
20231103,153900,4754811950,6810,6810,6810,6810,0
|
|
20231103,153800,4754811950,6810,6810,6810,6810,0
|
|
20231103,153700,4754811950,6810,6810,6810,6810,0
|
|
20231103,153600,4754811950,6810,6810,6810,6810,0
|
|
20231103,153500,4754811950,6810,6810,6810,6810,0
|
|
20231103,153400,4754811950,6810,6810,6810,6810,0
|
|
20231103,153300,4754811950,6810,6810,6810,6810,0
|
|
20231103,153200,4754811950,6810,6810,6810,6810,0
|
|
20231103,153100,4754811950,6810,6810,6810,6810,0
|
|
20231103,153000,4754811950,6810,6810,6810,6810,13584
|
|
20231103,152900,4662304910,6890,6890,6890,6890,0
|
|
20231103,152800,4662304910,6890,6890,6890,6890,0
|
|
20231103,152700,4662304910,6890,6890,6890,6890,0
|
|
20231103,152600,4662304910,6890,6890,6890,6890,0
|
|
20231103,152500,4662304910,6890,6890,6890,6890,0
|
|
20231103,152400,4662304910,6890,6890,6890,6890,0
|
|
20231103,152300,4662304910,6890,6890,6890,6890,0
|
|
20231103,152200,4662304910,6890,6890,6890,6890,0
|
|
20231103,152100,4662304910,6890,6890,6890,6890,0
|
|
20231103,152000,4662304910,6890,6890,6890,6890,0
|
|
20231103,151900,4662304910,6890,6750,6900,6740,9477
|
|
20231103,151800,4597677860,6750,6740,6760,6740,147
|
|
20231103,151700,4596685640,6740,6750,6760,6740,556
|
|
20231103,151600,4592935360,6770,6750,6770,6750,199
|
|
20231103,151500,4591590090,6770,6770,6770,6770,1036
|
|
20231103,151400,4584576370,6770,6780,6780,6770,12
|
|
20231103,151300,4584495110,6780,6790,6790,6780,1423
|
|
20231103,151200,4574847160,6780,6730,6780,6710,11488
|
|
20231103,151100,4497241200,6730,6730,6730,6730,136
|
|
20231103,151000,4496325920,6730,6730,6730,6720,31
|
|
20231103,150900,4496117440,6720,6730,6730,6720,122
|
|
20231103,150800,4495296770,6730,6720,6730,6720,208
|
|
20231103,150700,4493897250,6720,6730,6730,6720,1295
|
|
20231103,150600,4485193810,6730,6730,6730,6720,386
|
|
20231103,150500,4482598650,6730,6730,6730,6730,140
|
|
20231103,150400,4481656450,6730,6730,6730,6730,216
|
|
20231103,150300,4480202770,6730,6730,6730,6720,685
|
|
20231103,150200,4475596720,6730,6740,6740,6730,1064
|
|
20231103,150100,4468434100,6740,6750,6750,6740,346
|
|
20231103,150000,4466102020,6750,6760,6760,6750,85
|
|
20231103,145900,4465528260,6750,6740,6750,6730,262
|
|
20231103,145800,4463762490,6740,6740,6740,6740,30
|
|
20231103,145700,4463560290,6740,6740,6740,6730,1250
|
|
20231103,145600,4455142860,6750,6750,6750,6740,312
|
|
20231103,145500,4453039950,6750,6730,6750,6730,1572
|
|
20231103,145400,4442438730,6730,6740,6740,6730,65
|
|
20231103,145300,4442001230,6740,6730,6740,6730,175
|
|
20231103,145200,4440821990,6730,6730,6730,6730,117
|
|
20231103,145100,4440034580,6730,6730,6730,6720,265
|
|
20231103,145000,4438251230,6730,6730,6730,6730,597
|
|
20231103,144900,4434233420,6730,6720,6730,6720,1236
|
|
20231103,144800,4425923000,6720,6720,6720,6720,2
|
|
20231103,144700,4425909560,6720,6720,6720,6720,1
|
|
20231103,144600,4425902840,6720,6720,6720,6720,584
|
|
20231103,144500,4421978360,6710,6730,6730,6710,1818
|
|
20231103,144400,4409763310,6720,6730,6730,6720,390
|
|
20231103,144300,4407140170,6730,6740,6740,6730,4025
|
|
20231103,144200,4380045560,6750,6750,6750,6750,44
|
|
20231103,144100,4379748560,6750,6750,6750,6750,28
|
|
20231103,144000,4379559560,6750,6750,6750,6750,51
|
|
20231103,143900,4379215310,6750,6750,6750,6750,1
|
|
20231103,143800,4379208560,6740,6740,6740,6740,1086
|
|
20231103,143700,4371888920,6740,6740,6750,6730,258
|
|
20231103,143600,4370151990,6750,6750,6750,6750,201
|
|
20231103,143500,4368795240,6750,6740,6750,6740,27
|
|
20231103,143400,4368613140,6740,6740,6740,6730,1884
|
|
20231103,143300,4355933680,6740,6740,6750,6740,47
|
|
20231103,143200,4355616450,6750,6740,6750,6740,1551
|
|
20231103,143100,4345162200,6750,6760,6760,6740,339
|
|
20231103,143000,4342874980,6760,6750,6760,6750,241
|
|
20231103,142900,4341248180,6750,6750,6750,6750,0
|
|
20231103,142800,4341248180,6750,6750,6760,6750,26
|
|
20231103,142700,4341072660,6750,6750,6750,6750,264
|
|
20231103,142600,4339290660,6750,6760,6760,6750,303
|
|
20231103,142500,4337245390,6760,6760,6760,6750,424
|
|
20231103,142400,4334382370,6760,6760,6760,6750,2364
|
|
20231103,142300,4318416080,6760,6750,6760,6750,1059
|
|
20231103,142200,4311267080,6760,6760,6760,6760,92
|
|
20231103,142100,4310645160,6760,6750,6760,6750,13
|
|
20231103,142000,4310557390,6760,6740,6760,6740,1586
|
|
20231103,141900,4299864000,6730,6730,6740,6730,278
|
|
20231103,141800,4297993050,6730,6750,6750,6730,1620
|
|
20231103,141700,4287081010,6750,6750,6750,6750,2255
|
|
20231103,141600,4271859760,6770,6760,6770,6750,585
|
|
20231103,141500,4267900660,6770,6770,6770,6770,10
|
|
20231103,141400,4267832960,6760,6780,6780,6760,1194
|
|
20231103,141300,4259749310,6770,6770,6770,6770,264
|
|
20231103,141200,4257962030,6760,6760,6760,6760,2222
|
|
20231103,141100,4242941310,6760,6750,6760,6750,512
|
|
20231103,141000,4239485300,6750,6740,6750,6740,1010
|
|
20231103,140900,4232667810,6750,6750,6750,6750,262
|
|
20231103,140800,4230899310,6740,6750,6750,6740,133
|
|
20231103,140700,4230001890,6750,6750,6750,6750,1335
|
|
20231103,140600,4220990640,6760,6750,6760,6750,769
|
|
20231103,140500,4215799590,6750,6740,6750,6740,755
|
|
20231103,140400,4210710850,6740,6740,6740,6740,6
|
|
20231103,140300,4210670410,6740,6750,6750,6740,279
|
|
20231103,140200,4208789720,6750,6730,6750,6730,2331
|
|
20231103,140100,4193100470,6730,6730,6740,6730,914
|
|
20231103,140000,4186947170,6720,6720,6730,6720,207
|
|
20231103,135900,4185554880,6720,6720,6720,6720,371
|
|
20231103,135800,4183061760,6720,6720,6720,6720,800
|
|
20231103,135700,4177685760,6720,6720,6720,6720,1467
|
|
20231103,135600,4167827520,6720,6720,6730,6710,509
|
|
20231103,135500,4164408110,6720,6720,6720,6720,551
|
|
20231103,135400,4160705390,6720,6720,6720,6720,30
|
|
20231103,135300,4160503790,6730,6720,6730,6720,51
|
|
20231103,135200,4160161060,6720,6730,6730,6720,233
|
|
20231103,135100,4158594710,6720,6720,6720,6720,186
|
|
20231103,135000,4157344790,6720,6730,6730,6720,18
|
|
20231103,134900,4157223770,6730,6720,6730,6720,694
|
|
20231103,134800,4152560060,6720,6730,6730,6720,901
|
|
20231103,134700,4146496660,6730,6740,6740,6730,12
|
|
20231103,134600,4146415800,6740,6740,6750,6740,3291
|
|
20231103,134500,4124214790,6750,6740,6750,6740,982
|
|
20231103,134400,4117589900,6750,6750,6750,6750,534
|
|
20231103,134300,4113985400,6760,6760,6760,6750,438
|
|
20231103,134200,4111024610,6760,6750,6760,6740,305
|
|
20231103,134100,4108967300,6750,6740,6750,6740,71
|
|
20231103,134000,4108488140,6740,6750,6750,6730,1448
|
|
20231103,133900,4098718620,6740,6750,6750,6740,2
|
|
20231103,133800,4098705130,6740,6740,6740,6740,290
|
|
20231103,133700,4096750530,6750,6740,6750,6740,15
|
|
20231103,133600,4096649420,6740,6730,6750,6730,367
|
|
20231103,133500,4094175190,6730,6740,6740,6730,18
|
|
20231103,133400,4094053950,6730,6730,6730,6720,284
|
|
20231103,133300,4092142830,6710,6740,6750,6710,3480
|
|
20231103,133200,4068745190,6750,6730,6750,6720,1434
|
|
20231103,133100,4059081310,6730,6720,6740,6720,7
|
|
20231103,133000,4059034230,6720,6740,6740,6720,129
|
|
20231103,132900,4058167330,6730,6730,6730,6730,122
|
|
20231103,132800,4057346270,6720,6710,6720,6710,1648
|
|
20231103,132700,4046285750,6710,6700,6710,6700,2057
|
|
20231103,132600,4032483900,6700,6700,6700,6690,143
|
|
20231103,132500,4031526080,6700,6710,6710,6700,539
|
|
20231103,132400,4027914770,6700,6690,6700,6690,114
|
|
20231103,132300,4027151020,6700,6700,6700,6700,117
|
|
20231103,132200,4026367120,6700,6700,6700,6700,924
|
|
20231103,132100,4020176320,6700,6700,6700,6700,218
|
|
20231103,132000,4018715720,6700,6700,6700,6700,44
|
|
20231103,131900,4018420920,6700,6700,6700,6690,641
|
|
20231103,131800,4014126780,6700,6690,6700,6690,2373
|
|
20231103,131700,3998233040,6690,6700,6700,6690,132
|
|
20231103,131600,3997349650,6700,6690,6700,6690,535
|
|
20231103,131500,3993765650,6690,6690,6690,6690,46
|
|
20231103,131400,3993457910,6690,6690,6710,6690,456
|
|
20231103,131300,3990407220,6690,6690,6700,6690,1439
|
|
20231103,131200,3980776630,6700,6710,6710,6700,895
|
|
20231103,131100,3974774010,6710,6700,6710,6700,3
|
|
20231103,131000,3974753900,6710,6700,6710,6700,526
|
|
20231103,130900,3971224450,6700,6710,6710,6690,2673
|
|
20231103,130800,3953340270,6710,6710,6710,6700,744
|
|
20231103,130700,3948354140,6710,6710,6710,6710,282
|
|
20231103,130600,3946461920,6710,6710,6710,6700,124
|
|
20231103,130500,3945629910,6700,6710,6710,6700,641
|
|
20231103,130400,3941328960,6700,6710,6710,6700,119
|
|
20231103,130300,3940531490,6700,6710,6710,6700,173
|
|
20231103,130200,3939370860,6710,6710,6710,6710,117
|
|
20231103,130100,3938585790,6710,6730,6730,6700,3540
|
|
20231103,130000,3914843600,6740,6740,6740,6740,83
|
|
20231103,125900,3914284180,6740,6730,6740,6730,111
|
|
20231103,125800,3913536940,6730,6710,6730,6710,371
|
|
20231103,125700,3911044810,6710,6720,6720,6710,1200
|
|
20231103,125600,3902991490,6710,6700,6710,6700,1518
|
|
20231103,125500,3892812790,6700,6700,6700,6700,455
|
|
20231103,125400,3889764290,6710,6710,6710,6700,735
|
|
20231103,125300,3884838270,6710,6700,6710,6700,246
|
|
20231103,125200,3883188250,6700,6700,6710,6700,468
|
|
20231103,125100,3880052640,6700,6710,6710,6670,3154
|
|
20231103,125000,3858941480,6700,6700,6710,6700,422
|
|
20231103,124900,3856114010,6700,6740,6740,6700,5165
|
|
20231103,124800,3821401540,6740,6750,6750,6740,1428
|
|
20231103,124700,3811765530,6740,6750,6750,6740,708
|
|
20231103,124600,3806993560,6750,6750,6760,6740,206
|
|
20231103,124500,3805602810,6750,6760,6760,6750,133
|
|
20231103,124400,3804704960,6750,6760,6760,6740,157
|
|
20231103,124300,3803645900,6760,6740,6760,6740,661
|
|
20231103,124200,3799189470,6740,6770,6770,6740,1448
|
|
20231103,124100,3789417820,6760,6760,6760,6760,153
|
|
20231103,124000,3788383540,6770,6750,6780,6750,3175
|
|
20231103,123900,3766918070,6740,6750,6760,6740,839
|
|
20231103,123800,3761262390,6750,6750,6760,6750,334
|
|
20231103,123700,3759007790,6760,6770,6770,6750,3015
|
|
20231103,123600,3738636600,6770,6750,6770,6750,952
|
|
20231103,123500,3732209220,6750,6780,6790,6750,4725
|
|
20231103,123400,3700274540,6780,6770,6780,6770,115
|
|
20231103,123300,3699495880,6770,6760,6770,6750,1077
|
|
20231103,123200,3692211610,6770,6800,6800,6760,5497
|
|
20231103,123100,3654953570,6810,6820,6820,6790,2219
|
|
20231103,123000,3639857460,6820,6830,6840,6810,1568
|
|
20231103,122900,3629158830,6840,6850,6890,6800,9834
|
|
20231103,122800,3561923730,6850,6860,6880,6840,9489
|
|
20231103,122700,3496853440,6870,6920,6920,6840,18739
|
|
20231103,122600,3368368080,6910,6830,6910,6820,18180
|
|
20231103,122500,3243602080,6840,6840,6850,6830,3304
|
|
20231103,122400,3221000490,6830,6790,6830,6790,12440
|
|
20231103,122300,3136260130,6790,6800,6800,6790,365
|
|
20231103,122200,3133778290,6800,6790,6800,6790,7472
|
|
20231103,122100,3083037770,6780,6780,6780,6780,50
|
|
20231103,122000,3082698770,6790,6780,6790,6780,2208
|
|
20231103,121900,3067727070,6780,6770,6780,6770,14
|
|
20231103,121800,3067632240,6770,6780,6780,6770,440
|
|
20231103,121700,3064649140,6780,6780,6780,6780,1049
|
|
20231103,121600,3057536920,6780,6780,6780,6780,200
|
|
20231103,121500,3056180920,6770,6780,6790,6770,1873
|
|
20231103,121400,3043499660,6790,6790,6790,6790,10
|
|
20231103,121300,3043431760,6790,6790,6790,6790,9
|
|
20231103,121200,3043370650,6790,6780,6790,6780,267
|
|
20231103,121100,3041559380,6780,6790,6790,6780,932
|
|
20231103,121000,3035234100,6790,6790,6790,6790,19
|
|
20231103,120900,3035105090,6790,6800,6800,6790,1716
|
|
20231103,120800,3023441270,6790,6800,6800,6780,139
|
|
20231103,120700,3022498170,6800,6810,6810,6800,1622
|
|
20231103,120600,3011468440,6810,6800,6810,6800,1975
|
|
20231103,120500,2998023020,6810,6810,6810,6800,237
|
|
20231103,120400,2996409150,6800,6800,6810,6800,815
|
|
20231103,120300,2990864160,6800,6780,6800,6780,8191
|
|
20231103,120200,2935207090,6780,6790,6790,6780,349
|
|
20231103,120100,2932837900,6780,6780,6780,6780,70
|
|
20231103,120000,2932363300,6780,6780,6780,6780,407
|
|
20231103,115900,2929603840,6780,6780,6780,6780,0
|
|
20231103,115800,2929603840,6780,6770,6780,6770,2015
|
|
20231103,115700,2915960790,6780,6780,6780,6780,37
|
|
20231103,115600,2915709930,6790,6780,6790,6770,988
|
|
20231103,115500,2909011890,6780,6790,6790,6780,1490
|
|
20231103,115400,2898898340,6790,6790,6790,6790,3707
|
|
20231103,115300,2873727810,6790,6770,6790,6770,4485
|
|
20231103,115200,2843319740,6770,6770,6780,6770,75
|
|
20231103,115100,2842811420,6770,6770,6770,6770,927
|
|
20231103,115000,2836535630,6770,6780,6780,6770,742
|
|
20231103,114900,2831511340,6770,6780,6780,6770,472
|
|
20231103,114800,2828311190,6770,6760,6770,6750,688
|
|
20231103,114700,2823656280,6770,6760,6770,6760,598
|
|
20231103,114600,2819608310,6760,6770,6770,6760,150
|
|
20231103,114500,2818593810,6770,6770,6770,6770,400
|
|
20231103,114400,2815885810,6770,6770,6770,6770,46
|
|
20231103,114300,2815574390,6770,6760,6770,6760,596
|
|
20231103,114200,2811542420,6760,6760,6780,6760,1287
|
|
20231103,114100,2802836300,6760,6760,6760,6760,1766
|
|
20231103,114000,2790898140,6760,6770,6780,6760,2519
|
|
20231103,113900,2773845370,6770,6760,6770,6750,296
|
|
20231103,113800,2771844200,6760,6770,6770,6760,1420
|
|
20231103,113700,2762244590,6770,6770,6770,6760,3642
|
|
20231103,113600,2737588300,6770,6770,6770,6770,18
|
|
20231103,113500,2737466440,6780,6780,6780,6780,462
|
|
20231103,113400,2734334080,6780,6770,6780,6770,212
|
|
20231103,113300,2732898740,6760,6760,6770,6760,521
|
|
20231103,113200,2729376650,6760,6760,6770,6760,1345
|
|
20231103,113100,2720274660,6760,6750,6760,6750,89
|
|
20231103,113000,2719673890,6760,6760,6760,6760,2
|
|
20231103,112900,2719660370,6750,6750,6750,6750,70
|
|
20231103,112800,2719187870,6750,6750,6760,6740,123
|
|
20231103,112700,2718358600,6750,6760,6760,6750,11
|
|
20231103,112600,2718284330,6760,6770,6770,6720,4114
|
|
20231103,112500,2690569750,6770,6760,6770,6760,1108
|
|
20231103,112400,2683079640,6770,6760,6780,6760,369
|
|
20231103,112300,2680579470,6780,6780,6780,6770,854
|
|
20231103,112200,2674796170,6780,6770,6780,6770,641
|
|
20231103,112100,2670451790,6770,6770,6770,6770,194
|
|
20231103,112000,2669138410,6760,6780,6790,6760,2206
|
|
20231103,111900,2654203170,6790,6770,6790,6760,7271
|
|
20231103,111800,2604985720,6770,6760,6770,6750,821
|
|
20231103,111700,2599439260,6760,6750,6760,6750,2086
|
|
20231103,111600,2585347560,6750,6760,6760,6750,1791
|
|
20231103,111500,2573242200,6750,6750,6750,6750,1000
|
|
20231103,111400,2566492200,6750,6740,6750,6740,1395
|
|
20231103,111300,2557076990,6730,6730,6730,6710,2236
|
|
20231103,111200,2542050820,6750,6750,6750,6730,408
|
|
20231103,111100,2539301890,6740,6740,6740,6740,318
|
|
20231103,111000,2537158570,6740,6750,6760,6730,6191
|
|
20231103,110900,2495478730,6750,6770,6770,6750,359
|
|
20231103,110800,2493055420,6760,6760,6770,6760,255
|
|
20231103,110700,2491330890,6760,6770,6770,6760,501
|
|
20231103,110600,2487942320,6770,6760,6780,6760,3669
|
|
20231103,110500,2463105300,6760,6740,6760,6740,166
|
|
20231103,110400,2461984830,6750,6760,6760,6740,38
|
|
20231103,110300,2461728310,6750,6750,6750,6740,1229
|
|
20231103,110200,2453444050,6750,6760,6760,6750,4965
|
|
20231103,110100,2419930200,6760,6760,6770,6760,2495
|
|
20231103,110000,2403060780,6760,6750,6760,6740,1988
|
|
20231103,105900,2389638370,6740,6740,6740,6740,2272
|
|
20231103,105800,2374325090,6740,6730,6750,6730,2204
|
|
20231103,105700,2359482600,6730,6720,6730,6720,97
|
|
20231103,105600,2358830040,6730,6720,6730,6720,930
|
|
20231103,105500,2352576980,6720,6700,6720,6690,3079
|
|
20231103,105400,2331921150,6700,6710,6710,6700,156
|
|
20231103,105300,2330874880,6710,6710,6710,6710,13
|
|
20231103,105200,2330787650,6710,6710,6710,6700,768
|
|
20231103,105100,2325635760,6710,6720,6720,6710,563
|
|
20231103,105000,2321854900,6720,6710,6730,6710,1345
|
|
20231103,104900,2312816400,6720,6720,6720,6710,850
|
|
20231103,104800,2307106100,6730,6740,6750,6730,802
|
|
20231103,104700,2301706620,6720,6720,6740,6720,377
|
|
20231103,104600,2299169270,6730,6750,6750,6720,1208
|
|
20231103,104500,2291039570,6750,6710,6760,6710,7855
|
|
20231103,104400,2238109970,6710,6700,6710,6700,535
|
|
20231103,104300,2234523970,6700,6710,6720,6700,563
|
|
20231103,104200,2230748730,6710,6720,6720,6710,60
|
|
20231103,104100,2230345730,6710,6690,6710,6690,1973
|
|
20231103,104000,2217126940,6670,6670,6670,6670,4
|
|
20231103,103900,2217100260,6660,6680,6690,6660,1668
|
|
20231103,103800,2205959610,6680,6680,6700,6650,3209
|
|
20231103,103700,2184546000,6680,6680,6680,6680,1160
|
|
20231103,103600,2176797200,6680,6690,6700,6680,1921
|
|
20231103,103500,2163964500,6700,6700,6700,6680,2124
|
|
20231103,103400,2149743910,6700,6680,6700,6680,614
|
|
20231103,103300,2145641530,6680,6660,6680,6660,1148
|
|
20231103,103200,2137976800,6660,6660,6660,6640,1161
|
|
20231103,103100,2130256350,6650,6670,6670,6650,870
|
|
20231103,103000,2124467640,6650,6650,6670,6650,557
|
|
20231103,102900,2120763560,6650,6670,6670,6650,100
|
|
20231103,102800,2120097630,6650,6660,6670,6650,4424
|
|
20231103,102700,2090668380,6670,6670,6680,6670,999
|
|
20231103,102600,2084005040,6670,6670,6680,6660,1899
|
|
20231103,102500,2071341500,6670,6660,6670,6660,1373
|
|
20231103,102400,2062187170,6660,6670,6670,6660,1369
|
|
20231103,102300,2053058180,6670,6690,6690,6650,1579
|
|
20231103,102200,2042537060,6700,6700,6700,6680,555
|
|
20231103,102100,2038820580,6700,6700,6710,6700,1310
|
|
20231103,102000,2030040630,6700,6700,6720,6690,3316
|
|
20231103,101900,2007814290,6680,6680,6690,6680,1199
|
|
20231103,101800,1999795570,6670,6670,6670,6670,1382
|
|
20231103,101700,1990577630,6670,6680,6690,6660,1656
|
|
20231103,101600,1979524110,6670,6670,6690,6670,961
|
|
20231103,101500,1973102920,6670,6670,6680,6670,592
|
|
20231103,101400,1969153040,6680,6680,6680,6670,2172
|
|
20231103,101300,1954656470,6680,6680,6690,6670,1807
|
|
20231103,101200,1942593410,6680,6660,6700,6660,5551
|
|
20231103,101100,1905472150,6650,6670,6670,6650,2657
|
|
20231103,101000,1887778830,6670,6650,6680,6650,2548
|
|
20231103,100900,1870807390,6630,6640,6640,6630,229
|
|
20231103,100800,1869289110,6640,6650,6660,6640,1071
|
|
20231103,100700,1862168240,6650,6650,6650,6640,1386
|
|
20231103,100600,1852951840,6640,6650,6650,6620,1171
|
|
20231103,100500,1845183950,6650,6640,6650,6630,3079
|
|
20231103,100400,1824730020,6640,6630,6640,6620,4184
|
|
20231103,100300,1796995010,6620,6620,6620,6620,2231
|
|
20231103,100200,1782225790,6610,6590,6620,6590,2213
|
|
20231103,100100,1767620000,6580,6570,6580,6570,1094
|
|
20231103,100000,1760423920,6570,6580,6580,6570,1594
|
|
20231103,095900,1749949730,6580,6590,6600,6580,2146
|
|
20231103,095800,1735816080,6600,6600,6600,6590,481
|
|
20231103,095700,1732642790,6610,6620,6620,6600,2110
|
|
20231103,095600,1718714820,6620,6570,6620,6570,3334
|
|
20231103,095500,1696733240,6580,6580,6580,6580,254
|
|
20231103,095400,1695061920,6570,6560,6580,6560,1908
|
|
20231103,095300,1682530050,6560,6580,6580,6560,2840
|
|
20231103,095200,1663888780,6570,6550,6570,6550,2281
|
|
20231103,095100,1648942240,6550,6550,6560,6540,5050
|
|
20231103,095000,1615872440,6550,6560,6560,6550,1234
|
|
20231103,094900,1607785120,6560,6560,6560,6540,1478
|
|
20231103,094800,1598108420,6540,6560,6570,6540,5675
|
|
20231103,094700,1560913320,6560,6550,6570,6550,3905
|
|
20231103,094600,1535297480,6550,6560,6560,6550,4515
|
|
20231103,094500,1505721770,6550,6570,6580,6550,3881
|
|
20231103,094400,1480264890,6570,6590,6590,6560,2906
|
|
20231103,094300,1461180090,6590,6570,6590,6560,3983
|
|
20231103,094200,1435033400,6570,6580,6580,6570,1043
|
|
20231103,094100,1428179570,6570,6580,6590,6560,7189
|
|
20231103,094000,1380932780,6590,6590,6590,6580,1334
|
|
20231103,093900,1372141790,6580,6590,6600,6580,787
|
|
20231103,093800,1366957370,6590,6590,6600,6580,1250
|
|
20231103,093700,1358726750,6610,6630,6630,6570,11194
|
|
20231103,093600,1284940870,6630,6630,6630,6610,2046
|
|
20231103,093500,1271393360,6640,6640,6640,6620,874
|
|
20231103,093400,1265597380,6640,6610,6650,6600,3029
|
|
20231103,093300,1245559330,6610,6600,6610,6580,5158
|
|
20231103,093200,1211558000,6590,6610,6620,6580,6345
|
|
20231103,093100,1169711880,6600,6620,6620,6600,6423
|
|
20231103,093000,1127277210,6600,6640,6640,6600,10405
|
|
20231103,092900,1058477590,6650,6650,6660,6630,1711
|
|
20231103,092800,1047115980,6660,6650,6660,6640,6195
|
|
20231103,092700,1005939300,6650,6670,6670,6650,1133
|
|
20231103,092600,998395480,6660,6650,6670,6650,1756
|
|
20231103,092500,986699200,6650,6690,6690,6650,2949
|
|
20231103,092400,967032930,6690,6720,6770,6690,1108
|
|
20231103,092300,959596670,6710,6670,6710,6660,7328
|
|
20231103,092200,910633720,6660,6660,6670,6650,1250
|
|
20231103,092100,902309520,6660,6650,6660,6650,737
|
|
20231103,092000,897405670,6640,6650,6650,6640,883
|
|
20231103,091900,891534570,6650,6650,6660,6640,2790
|
|
20231103,091800,872984980,6660,6660,6670,6650,1370
|
|
20231103,091700,863856810,6660,6650,6670,6630,4608
|
|
20231103,091600,833195560,6660,6670,6680,6650,3571
|
|
20231103,091500,809420220,6670,6660,6670,6660,2369
|
|
20231103,091400,793621290,6670,6680,6680,6670,4261
|
|
20231103,091300,765173490,6680,6670,6680,6640,4097
|
|
20231103,091200,737910090,6650,6680,6680,6650,1897
|
|
20231103,091100,725260730,6680,6660,6690,6660,5254
|
|
20231103,091000,690179580,6640,6640,6680,6610,10690
|
|
20231103,090900,619142790,6640,6690,6690,6630,10976
|
|
20231103,090800,546060210,6690,6680,6700,6630,7022
|
|
20231103,090700,499267820,6650,6690,6690,6640,12566
|
|
20231103,090600,415542710,6670,6690,6710,6670,2867
|
|
20231103,090500,396345640,6670,6680,6680,6640,9329
|
|
20231103,090400,334242280,6660,6700,6700,6650,11251
|
|
20231103,090300,259225500,6700,6770,6770,6700,8940
|
|
20231103,090200,199145820,6770,6770,6770,6760,5278
|
|
20231103,090100,163445010,6770,6800,6800,6760,10764
|
|
20231103,090000,90476630,6800,6790,6810,6780,12427
|