587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,184300,1102655870,4685,4685,4685,4685,0
|
|
20231102,184200,1102655870,4685,4685,4685,4685,0
|
|
20231102,184100,1102655870,4685,4685,4685,4685,0
|
|
20231102,184000,1102655870,4685,4685,4685,4685,0
|
|
20231102,183900,1102655870,4685,4685,4685,4685,0
|
|
20231102,183800,1102655870,4685,4685,4685,4685,0
|
|
20231102,183700,1102655870,4685,4685,4685,4685,0
|
|
20231102,183600,1102655870,4685,4685,4685,4685,0
|
|
20231102,183500,1102655870,4685,4685,4685,4685,0
|
|
20231102,183400,1102655870,4685,4685,4685,4685,0
|
|
20231102,183300,1102655870,4685,4685,4685,4685,0
|
|
20231102,183200,1102655870,4685,4685,4685,4685,0
|
|
20231102,183100,1102655870,4685,4685,4685,4685,0
|
|
20231102,183000,1102655870,4685,4685,4685,4685,0
|
|
20231102,182900,1102655870,4685,4685,4685,4685,0
|
|
20231102,182800,1102655870,4685,4685,4685,4685,0
|
|
20231102,182700,1102655870,4685,4685,4685,4685,0
|
|
20231102,182600,1102655870,4685,4685,4685,4685,0
|
|
20231102,182500,1102655870,4685,4685,4685,4685,0
|
|
20231102,182400,1102655870,4685,4685,4685,4685,0
|
|
20231102,182300,1102655870,4685,4685,4685,4685,0
|
|
20231102,182200,1102655870,4685,4685,4685,4685,0
|
|
20231102,182100,1102655870,4685,4685,4685,4685,0
|
|
20231102,182000,1102655870,4685,4685,4685,4685,0
|
|
20231102,181900,1102655870,4685,4685,4685,4685,0
|
|
20231102,181800,1102655870,4685,4685,4685,4685,0
|
|
20231102,181700,1102655870,4685,4685,4685,4685,0
|
|
20231102,181600,1102655870,4685,4685,4685,4685,0
|
|
20231102,181500,1102655870,4685,4685,4685,4685,0
|
|
20231102,181400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,181300,1102655870,4685,4685,4685,4685,0
|
|
20231102,181200,1102655870,4685,4685,4685,4685,0
|
|
20231102,181100,1102655870,4685,4685,4685,4685,0
|
|
20231102,181000,1102655870,4685,4685,4685,4685,0
|
|
20231102,180900,1102655870,4685,4685,4685,4685,0
|
|
20231102,180800,1102655870,4685,4685,4685,4685,0
|
|
20231102,180700,1102655870,4685,4685,4685,4685,0
|
|
20231102,180600,1102655870,4685,4685,4685,4685,0
|
|
20231102,180500,1102655870,4685,4685,4685,4685,0
|
|
20231102,180400,1102655870,4685,4685,4685,4685,0
|
|
20231102,180300,1102655870,4685,4685,4685,4685,0
|
|
20231102,180200,1102655870,4685,4685,4685,4685,0
|
|
20231102,180100,1102655870,4685,4685,4685,4685,0
|
|
20231102,180000,1102655870,4685,4685,4685,4685,0
|
|
20231102,175900,1102655870,4685,4685,4685,4685,0
|
|
20231102,175800,1102655870,4685,4685,4685,4685,0
|
|
20231102,175700,1102655870,4685,4685,4685,4685,0
|
|
20231102,175600,1102655870,4685,4685,4685,4685,0
|
|
20231102,175500,1102655870,4685,4685,4685,4685,0
|
|
20231102,175400,1102655870,4685,4685,4685,4685,0
|
|
20231102,175300,1102655870,4685,4685,4685,4685,0
|
|
20231102,175200,1102655870,4685,4685,4685,4685,0
|
|
20231102,175100,1102655870,4685,4685,4685,4685,0
|
|
20231102,175000,1102655870,4685,4685,4685,4685,0
|
|
20231102,174900,1102655870,4685,4685,4685,4685,0
|
|
20231102,174800,1102655870,4685,4685,4685,4685,0
|
|
20231102,174700,1102655870,4685,4685,4685,4685,0
|
|
20231102,174600,1102655870,4685,4685,4685,4685,0
|
|
20231102,174500,1102655870,4685,4685,4685,4685,0
|
|
20231102,174400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,174300,1102655870,4685,4685,4685,4685,0
|
|
20231102,174200,1102655870,4685,4685,4685,4685,0
|
|
20231102,174100,1102655870,4685,4685,4685,4685,0
|
|
20231102,174000,1102655870,4685,4685,4685,4685,0
|
|
20231102,173900,1102655870,4685,4685,4685,4685,0
|
|
20231102,173800,1102655870,4685,4685,4685,4685,0
|
|
20231102,173700,1102655870,4685,4685,4685,4685,0
|
|
20231102,173600,1102655870,4685,4685,4685,4685,0
|
|
20231102,173500,1102655870,4685,4685,4685,4685,0
|
|
20231102,173400,1102655870,4685,4685,4685,4685,0
|
|
20231102,173300,1102655870,4685,4685,4685,4685,0
|
|
20231102,173200,1102655870,4685,4685,4685,4685,0
|
|
20231102,173100,1102655870,4685,4685,4685,4685,0
|
|
20231102,173000,1102655870,4685,4685,4685,4685,0
|
|
20231102,172900,1102655870,4685,4685,4685,4685,0
|
|
20231102,172800,1102655870,4685,4685,4685,4685,0
|
|
20231102,172700,1102655870,4685,4685,4685,4685,0
|
|
20231102,172600,1102655870,4685,4685,4685,4685,0
|
|
20231102,172500,1102655870,4685,4685,4685,4685,0
|
|
20231102,172400,1102655870,4685,4685,4685,4685,0
|
|
20231102,172300,1102655870,4685,4685,4685,4685,0
|
|
20231102,172200,1102655870,4685,4685,4685,4685,0
|
|
20231102,172100,1102655870,4685,4685,4685,4685,0
|
|
20231102,172000,1102655870,4685,4685,4685,4685,0
|
|
20231102,171900,1102655870,4685,4685,4685,4685,0
|
|
20231102,171800,1102655870,4685,4685,4685,4685,0
|
|
20231102,171700,1102655870,4685,4685,4685,4685,0
|
|
20231102,171600,1102655870,4685,4685,4685,4685,0
|
|
20231102,171500,1102655870,4685,4685,4685,4685,0
|
|
20231102,171400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,171300,1102655870,4685,4685,4685,4685,0
|
|
20231102,171200,1102655870,4685,4685,4685,4685,0
|
|
20231102,171100,1102655870,4685,4685,4685,4685,0
|
|
20231102,171000,1102655870,4685,4685,4685,4685,0
|
|
20231102,170900,1102655870,4685,4685,4685,4685,0
|
|
20231102,170800,1102655870,4685,4685,4685,4685,0
|
|
20231102,170700,1102655870,4685,4685,4685,4685,0
|
|
20231102,170600,1102655870,4685,4685,4685,4685,0
|
|
20231102,170500,1102655870,4685,4685,4685,4685,0
|
|
20231102,170400,1102655870,4685,4685,4685,4685,0
|
|
20231102,170300,1102655870,4685,4685,4685,4685,0
|
|
20231102,170200,1102655870,4685,4685,4685,4685,0
|
|
20231102,170100,1102655870,4685,4685,4685,4685,0
|
|
20231102,170000,1102655870,4685,4685,4685,4685,0
|
|
20231102,165900,1102655870,4685,4685,4685,4685,0
|
|
20231102,165800,1102655870,4685,4685,4685,4685,0
|
|
20231102,165700,1102655870,4685,4685,4685,4685,0
|
|
20231102,165600,1102655870,4685,4685,4685,4685,0
|
|
20231102,165500,1102655870,4685,4685,4685,4685,0
|
|
20231102,165400,1102655870,4685,4685,4685,4685,0
|
|
20231102,165300,1102655870,4685,4685,4685,4685,0
|
|
20231102,165200,1102655870,4685,4685,4685,4685,0
|
|
20231102,165100,1102655870,4685,4685,4685,4685,0
|
|
20231102,165000,1102655870,4685,4685,4685,4685,0
|
|
20231102,164900,1102655870,4685,4685,4685,4685,0
|
|
20231102,164800,1102655870,4685,4685,4685,4685,0
|
|
20231102,164700,1102655870,4685,4685,4685,4685,0
|
|
20231102,164600,1102655870,4685,4685,4685,4685,0
|
|
20231102,164500,1102655870,4685,4685,4685,4685,0
|
|
20231102,164400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,164300,1102655870,4685,4685,4685,4685,0
|
|
20231102,164200,1102655870,4685,4685,4685,4685,0
|
|
20231102,164100,1102655870,4685,4685,4685,4685,0
|
|
20231102,164000,1102655870,4685,4685,4685,4685,0
|
|
20231102,163900,1102655870,4685,4685,4685,4685,0
|
|
20231102,163800,1102655870,4685,4685,4685,4685,0
|
|
20231102,163700,1102655870,4685,4685,4685,4685,0
|
|
20231102,163600,1102655870,4685,4685,4685,4685,0
|
|
20231102,163500,1102655870,4685,4685,4685,4685,0
|
|
20231102,163400,1102655870,4685,4685,4685,4685,0
|
|
20231102,163300,1102655870,4685,4685,4685,4685,0
|
|
20231102,163200,1102655870,4685,4685,4685,4685,0
|
|
20231102,163100,1102655870,4685,4685,4685,4685,0
|
|
20231102,163000,1102655870,4685,4685,4685,4685,0
|
|
20231102,162900,1102655870,4685,4685,4685,4685,0
|
|
20231102,162800,1102655870,4685,4685,4685,4685,0
|
|
20231102,162700,1102655870,4685,4685,4685,4685,0
|
|
20231102,162600,1102655870,4685,4685,4685,4685,0
|
|
20231102,162500,1102655870,4685,4685,4685,4685,0
|
|
20231102,162400,1102655870,4685,4685,4685,4685,0
|
|
20231102,162300,1102655870,4685,4685,4685,4685,0
|
|
20231102,162200,1102655870,4685,4685,4685,4685,0
|
|
20231102,162100,1102655870,4685,4685,4685,4685,0
|
|
20231102,162000,1102655870,4685,4685,4685,4685,0
|
|
20231102,161900,1102655870,4685,4685,4685,4685,0
|
|
20231102,161800,1102655870,4685,4685,4685,4685,0
|
|
20231102,161700,1102655870,4685,4685,4685,4685,0
|
|
20231102,161600,1102655870,4685,4685,4685,4685,0
|
|
20231102,161500,1102655870,4685,4685,4685,4685,0
|
|
20231102,161400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,161300,1102655870,4685,4685,4685,4685,0
|
|
20231102,161200,1102655870,4685,4685,4685,4685,0
|
|
20231102,161100,1102655870,4685,4685,4685,4685,0
|
|
20231102,161000,1102655870,4685,4685,4685,4685,0
|
|
20231102,160900,1102655870,4685,4685,4685,4685,0
|
|
20231102,160800,1102655870,4685,4685,4685,4685,0
|
|
20231102,160700,1102655870,4685,4685,4685,4685,0
|
|
20231102,160600,1102655870,4685,4685,4685,4685,0
|
|
20231102,160500,1102655870,4685,4685,4685,4685,0
|
|
20231102,160400,1102655870,4685,4685,4685,4685,0
|
|
20231102,160300,1102655870,4685,4685,4685,4685,0
|
|
20231102,160200,1102655870,4685,4685,4685,4685,0
|
|
20231102,160100,1102655870,4685,4685,4685,4685,0
|
|
20231102,160000,1102655870,4685,4685,4685,4685,0
|
|
20231102,155900,1102655870,4685,4685,4685,4685,0
|
|
20231102,155800,1102655870,4685,4685,4685,4685,0
|
|
20231102,155700,1102655870,4685,4685,4685,4685,0
|
|
20231102,155600,1102655870,4685,4685,4685,4685,0
|
|
20231102,155500,1102655870,4685,4685,4685,4685,0
|
|
20231102,155400,1102655870,4685,4685,4685,4685,0
|
|
20231102,155300,1102655870,4685,4685,4685,4685,0
|
|
20231102,155200,1102655870,4685,4685,4685,4685,0
|
|
20231102,155100,1102655870,4685,4685,4685,4685,0
|
|
20231102,155000,1102655870,4685,4685,4685,4685,0
|
|
20231102,154900,1102655870,4685,4685,4685,4685,0
|
|
20231102,154800,1102655870,4685,4685,4685,4685,0
|
|
20231102,154700,1102655870,4685,4685,4685,4685,0
|
|
20231102,154600,1102655870,4685,4685,4685,4685,0
|
|
20231102,154500,1102655870,4685,4685,4685,4685,0
|
|
20231102,154400,1102655870,4685,4685,4685,4685,4910
|
|
20231102,154300,1102655870,4685,4685,4685,4685,0
|
|
20231102,154200,1102655870,4685,4685,4685,4685,0
|
|
20231102,154100,1102655870,4685,4685,4685,4685,0
|
|
20231102,154000,1102655870,4685,4685,4685,4685,0
|
|
20231102,153900,1102655870,4685,4685,4685,4685,0
|
|
20231102,153800,1102655870,4685,4685,4685,4685,0
|
|
20231102,153700,1102655870,4685,4685,4685,4685,0
|
|
20231102,153600,1102655870,4685,4685,4685,4685,0
|
|
20231102,153500,1102655870,4685,4685,4685,4685,0
|
|
20231102,153400,1102655870,4685,4685,4685,4685,0
|
|
20231102,153300,1102655870,4685,4685,4685,4685,0
|
|
20231102,153200,1102655870,4685,4685,4685,4685,0
|
|
20231102,153100,1102655870,4685,4685,4685,4685,0
|
|
20231102,153000,1102655870,4685,4685,4685,4685,4910
|
|
20231102,152900,1079652520,4685,4685,4685,4685,0
|
|
20231102,152800,1079652520,4685,4685,4685,4685,0
|
|
20231102,152700,1079652520,4685,4685,4685,4685,0
|
|
20231102,152600,1079652520,4685,4685,4685,4685,0
|
|
20231102,152500,1079652520,4685,4685,4685,4685,0
|
|
20231102,152400,1079652520,4685,4685,4685,4685,0
|
|
20231102,152300,1079652520,4685,4685,4685,4685,0
|
|
20231102,152200,1079652520,4685,4685,4685,4685,0
|
|
20231102,152100,1079652520,4685,4685,4685,4685,0
|
|
20231102,152000,1079652520,4685,4685,4685,4685,0
|
|
20231102,151900,1079652520,4685,4685,4695,4685,478
|
|
20231102,151800,1077411675,4690,4690,4690,4690,293
|
|
20231102,151700,1076037505,4690,4685,4690,4685,796
|
|
20231102,151600,1072304585,4690,4690,4690,4685,248
|
|
20231102,151500,1071141880,4690,4685,4690,4685,165
|
|
20231102,151400,1070368645,4690,4685,4690,4685,249
|
|
20231102,151300,1069201665,4690,4690,4690,4685,294
|
|
20231102,151200,1067823425,4690,4685,4690,4685,269
|
|
20231102,151100,1066562940,4685,4680,4685,4680,125
|
|
20231102,151000,1065977935,4680,4685,4690,4680,112
|
|
20231102,150900,1065453415,4685,4690,4690,4685,148
|
|
20231102,150800,1064760030,4685,4685,4685,4685,837
|
|
20231102,150700,1060838685,4685,4685,4685,4685,83
|
|
20231102,150600,1060449830,4685,4685,4685,4685,125
|
|
20231102,150500,1059864205,4690,4685,4690,4685,141
|
|
20231102,150400,1059203595,4685,4685,4690,4685,741
|
|
20231102,150300,1055731995,4690,4685,4690,4685,103
|
|
20231102,150200,1055249425,4690,4685,4690,4685,128
|
|
20231102,150100,1054649725,4685,4685,4685,4685,243
|
|
20231102,150000,1053511270,4685,4690,4690,4685,4135
|
|
20231102,145900,1034131375,4695,4690,4695,4690,125
|
|
20231102,145800,1033545120,4695,4690,4695,4690,785
|
|
20231102,145700,1029863460,4690,4690,4695,4690,783
|
|
20231102,145600,1026187685,4690,4695,4695,4690,84
|
|
20231102,145500,1025793715,4690,4690,4690,4690,127
|
|
20231102,145400,1025198085,4695,4690,4695,4690,85
|
|
20231102,145300,1024799420,4690,4695,4695,4690,124
|
|
20231102,145200,1024217855,4695,4695,4695,4695,387
|
|
20231102,145100,1022400890,4695,4700,4700,4695,127
|
|
20231102,145000,1021804515,4695,4695,4700,4695,127
|
|
20231102,144900,1021208240,4700,4695,4700,4695,83
|
|
20231102,144800,1020818550,4695,4695,4695,4695,287
|
|
20231102,144700,1019471085,4695,4695,4695,4695,82
|
|
20231102,144600,1019086095,4695,4700,4700,4695,3028
|
|
20231102,144500,1004854700,4700,4700,4705,4700,1140
|
|
20231102,144400,999496620,4705,4705,4705,4700,1123
|
|
20231102,144300,994213110,4705,4700,4705,4700,225
|
|
20231102,144200,993155105,4700,4700,4700,4700,82
|
|
20231102,144100,992769705,4700,4695,4705,4695,342
|
|
20231102,144000,991162715,4695,4695,4695,4695,82
|
|
20231102,143900,990777725,4695,4695,4700,4690,824
|
|
20231102,143800,986909250,4690,4690,4690,4690,583
|
|
20231102,143700,984174980,4690,4690,4690,4690,123
|
|
20231102,143600,983598110,4690,4690,4695,4690,127
|
|
20231102,143500,983002465,4690,4695,4695,4690,84
|
|
20231102,143400,982608495,4695,4690,4695,4690,131
|
|
20231102,143300,981994070,4690,4690,4690,4690,82
|
|
20231102,143200,981609490,4690,4690,4695,4690,144
|
|
20231102,143100,980934025,4690,4690,4690,4690,86
|
|
20231102,143000,980530685,4690,4695,4700,4690,242
|
|
20231102,142900,979394695,4690,4685,4690,4685,313
|
|
20231102,142800,977927145,4685,4690,4690,4685,84
|
|
20231102,142700,977533595,4685,4690,4690,4685,644
|
|
20231102,142600,974513855,4690,4685,4690,4685,105
|
|
20231102,142500,974021925,4685,4685,4690,4685,132
|
|
20231102,142400,973403460,4685,4690,4690,4685,101
|
|
20231102,142300,972930190,4685,4690,4690,4685,126
|
|
20231102,142200,972339875,4690,4685,4690,4685,584
|
|
20231102,142100,969603830,4685,4680,4690,4680,226
|
|
20231102,142000,968545220,4685,4685,4685,4685,306
|
|
20231102,141900,967111610,4685,4685,4685,4680,58
|
|
20231102,141800,966840090,4695,4680,4695,4680,231
|
|
20231102,141700,965758050,4680,4690,4690,4680,37
|
|
20231102,141600,965584790,4685,4680,4685,4680,270
|
|
20231102,141500,964320255,4685,4685,4690,4680,786
|
|
20231102,141400,960638045,4680,4680,4685,4680,126
|
|
20231102,141300,960048355,4680,4680,4680,4680,123
|
|
20231102,141200,959472715,4680,4680,4685,4680,365
|
|
20231102,141100,957764505,4680,4680,4685,4680,235
|
|
20231102,141000,956664145,4680,4680,4680,4680,83
|
|
20231102,140900,956275705,4680,4680,4680,4680,659
|
|
20231102,140800,953191585,4680,4685,4685,4680,484
|
|
20231102,140700,950924280,4685,4685,4690,4685,152
|
|
20231102,140600,950212120,4685,4685,4685,4685,132
|
|
20231102,140500,949593700,4685,4690,4690,4685,126
|
|
20231102,140400,949003380,4685,4685,4685,4685,123
|
|
20231102,140300,948427125,4695,4695,4695,4695,1
|
|
20231102,140200,948422430,4685,4685,4685,4685,183
|
|
20231102,140100,947565075,4700,4680,4700,4680,5341
|
|
20231102,140000,922464950,4685,4685,4690,4680,349
|
|
20231102,135900,920830450,4685,4680,4685,4680,724
|
|
20231102,135800,917441930,4680,4680,4680,4680,131
|
|
20231102,135700,916828850,4680,4685,4685,4675,400
|
|
20231102,135600,914956550,4685,4685,4690,4685,83
|
|
20231102,135500,914567690,4685,4685,4685,4685,83
|
|
20231102,135400,914178835,4685,4680,4685,4680,189
|
|
20231102,135300,913293780,4690,4680,4690,4680,42
|
|
20231102,135200,913097210,4680,4685,4685,4680,232
|
|
20231102,135100,912010700,4680,4680,4680,4680,124
|
|
20231102,135000,911430380,4685,4680,4685,4680,90
|
|
20231102,134900,911009140,4685,4675,4690,4675,283
|
|
20231102,134800,909684885,4675,4675,4680,4675,278
|
|
20231102,134700,908384465,4680,4680,4685,4675,294
|
|
20231102,134600,907008745,4680,4680,4680,4675,300
|
|
20231102,134500,905605160,4685,4680,4690,4680,776
|
|
20231102,134400,901972955,4675,4675,4680,4675,344
|
|
20231102,134300,900364710,4675,4680,4685,4675,1589
|
|
20231102,134200,892936050,4680,4680,4685,4675,694
|
|
20231102,134100,889688315,4685,4680,4685,4680,272
|
|
20231102,134000,888415330,4680,4680,4680,4680,469
|
|
20231102,133900,886220410,4685,4680,4685,4680,136
|
|
20231102,133800,885583910,4685,4680,4685,4680,84
|
|
20231102,133700,885190780,4685,4680,4685,4680,322
|
|
20231102,133600,883683805,4685,4680,4685,4680,84
|
|
20231102,133500,883290675,4685,4685,4685,4680,146
|
|
20231102,133400,882607280,4685,4685,4685,4680,195
|
|
20231102,133300,881694555,4680,4680,4685,4680,285
|
|
20231102,133200,880360185,4685,4685,4690,4680,2496
|
|
20231102,133100,868666105,4690,4685,4690,4685,85
|
|
20231102,133000,868267865,4685,4685,4690,4685,243
|
|
20231102,132900,867128910,4690,4695,4695,4685,2077
|
|
20231102,132800,857387885,4690,4695,4700,4690,2156
|
|
20231102,132700,847265870,4695,4695,4695,4695,83
|
|
20231102,132600,846876185,4695,4695,4695,4695,123
|
|
20231102,132500,846298700,4695,4695,4700,4695,245
|
|
20231102,132400,845147820,4695,4700,4705,4695,4674
|
|
20231102,132300,823186840,4700,4705,4705,4700,2280
|
|
20231102,132200,812463440,4705,4705,4705,4705,83
|
|
20231102,132100,812072925,4705,4705,4705,4705,123
|
|
20231102,132000,811494210,4705,4705,4710,4705,96
|
|
20231102,131900,811042465,4705,4710,4710,4705,4
|
|
20231102,131800,811023630,4710,4710,4710,4710,0
|
|
20231102,131700,811023630,4710,4710,4710,4710,0
|
|
20231102,131600,811023630,4710,4705,4710,4705,2
|
|
20231102,131500,811014215,4705,4710,4710,4705,18
|
|
20231102,131400,810929495,4705,4710,4710,4705,6
|
|
20231102,131300,810901240,4710,4710,4710,4705,9
|
|
20231102,131200,810858860,4705,4705,4705,4705,7
|
|
20231102,131100,810825925,4710,4710,4710,4710,41
|
|
20231102,131000,810632815,4710,4705,4710,4705,4
|
|
20231102,130900,810613990,4710,4710,4710,4710,2
|
|
20231102,130800,810604570,4705,4705,4705,4705,2
|
|
20231102,130700,810595160,4705,4705,4705,4705,32
|
|
20231102,130600,810444600,4705,4700,4705,4700,22
|
|
20231102,130500,810341095,4705,4700,4705,4700,13
|
|
20231102,130400,810279935,4700,4700,4700,4700,1
|
|
20231102,130300,810275235,4705,4705,4705,4705,0
|
|
20231102,130200,810275235,4705,4705,4710,4705,2737
|
|
20231102,130100,797397645,4710,4705,4710,4705,702
|
|
20231102,130000,794094730,4710,4710,4710,4710,1
|
|
20231102,125900,794090020,4705,4710,4710,4705,22
|
|
20231102,125800,793986405,4710,4705,4710,4705,2
|
|
20231102,125700,793976990,4705,4705,4710,4705,3
|
|
20231102,125600,793962870,4705,4705,4705,4705,1
|
|
20231102,125500,793958165,4710,4710,4710,4710,1
|
|
20231102,125400,793953455,4710,4705,4710,4705,2
|
|
20231102,125300,793944040,4705,4705,4705,4705,1
|
|
20231102,125200,793939335,4710,4710,4710,4710,5
|
|
20231102,125100,793915785,4705,4705,4705,4705,0
|
|
20231102,125000,793915785,4705,4705,4705,4705,9
|
|
20231102,124900,793873440,4710,4705,4710,4705,3
|
|
20231102,124800,793859315,4705,4705,4705,4705,0
|
|
20231102,124700,793859315,4705,4705,4705,4705,141
|
|
20231102,124600,793195910,4710,4710,4710,4710,2
|
|
20231102,124500,793186490,4705,4705,4705,4705,2
|
|
20231102,124400,793177080,4710,4710,4710,4710,14
|
|
20231102,124300,793111140,4710,4710,4710,4710,1
|
|
20231102,124200,793106430,4710,4705,4710,4705,2
|
|
20231102,124100,793097015,4705,4705,4710,4705,51
|
|
20231102,124000,792857055,4710,4710,4710,4710,1
|
|
20231102,123900,792852345,4710,4705,4710,4705,321
|
|
20231102,123800,791340540,4705,4705,4710,4705,17
|
|
20231102,123700,791260545,4710,4710,4710,4710,10
|
|
20231102,123600,791213445,4705,4710,4710,4705,149
|
|
20231102,123500,790511900,4710,4710,4710,4710,100
|
|
20231102,123400,790040900,4710,4710,4710,4710,642
|
|
20231102,123300,787017080,4705,4705,4705,4705,5
|
|
20231102,123200,786993555,4710,4710,4710,4710,100
|
|
20231102,123100,786522555,4705,4705,4705,4705,0
|
|
20231102,123000,786522555,4705,4705,4705,4705,0
|
|
20231102,122900,786522555,4705,4705,4705,4705,0
|
|
20231102,122800,786522555,4705,4705,4705,4705,0
|
|
20231102,122700,786522555,4705,4705,4705,4705,0
|
|
20231102,122600,786522555,4705,4705,4705,4705,0
|
|
20231102,122500,786522555,4705,4705,4705,4705,0
|
|
20231102,122400,786522555,4705,4705,4705,4705,0
|
|
20231102,122300,786522555,4705,4705,4705,4705,767
|
|
20231102,122200,782913820,4705,4705,4705,4705,133
|
|
20231102,122100,782288055,4700,4700,4700,4700,4
|
|
20231102,122000,782269255,4700,4705,4705,4700,104
|
|
20231102,121900,781779955,4705,4700,4705,4700,2
|
|
20231102,121800,781770550,4705,4705,4705,4705,63
|
|
20231102,121700,781474135,4700,4705,4705,4700,1615
|
|
20231102,121600,773882565,4705,4700,4705,4700,2
|
|
20231102,121500,773873160,4705,4705,4705,4705,11
|
|
20231102,121400,773821405,4705,4705,4705,4700,215
|
|
20231102,121300,772809835,4700,4700,4700,4700,1
|
|
20231102,121200,772805135,4705,4705,4705,4705,1
|
|
20231102,121100,772800430,4700,4700,4700,4700,1
|
|
20231102,121000,772795730,4700,4700,4700,4700,0
|
|
20231102,120900,772795730,4700,4705,4705,4700,4
|
|
20231102,120800,772776925,4705,4705,4705,4705,1
|
|
20231102,120700,772772220,4700,4700,4700,4700,2
|
|
20231102,120600,772762820,4700,4700,4700,4700,1
|
|
20231102,120500,772758120,4705,4705,4705,4705,17
|
|
20231102,120400,772678135,4705,4705,4705,4705,0
|
|
20231102,120300,772678135,4705,4705,4705,4705,1
|
|
20231102,120200,772673430,4705,4705,4705,4705,0
|
|
20231102,120100,772673430,4705,4705,4705,4705,0
|
|
20231102,120000,772673430,4705,4705,4705,4705,1
|
|
20231102,115900,772668725,4705,4705,4705,4705,62
|
|
20231102,115800,772377015,4705,4705,4705,4705,24
|
|
20231102,115700,772264095,4700,4700,4700,4700,27
|
|
20231102,115600,772137195,4705,4705,4705,4705,182
|
|
20231102,115500,771280885,4705,4705,4705,4705,1
|
|
20231102,115400,771276180,4705,4705,4705,4705,53
|
|
20231102,115300,771026815,4705,4705,4705,4705,0
|
|
20231102,115200,771026815,4705,4705,4705,4705,10
|
|
20231102,115100,770979765,4710,4710,4710,4710,2
|
|
20231102,115000,770970345,4710,4710,4710,4710,0
|
|
20231102,114900,770970345,4710,4710,4710,4710,0
|
|
20231102,114800,770970345,4710,4710,4710,4710,0
|
|
20231102,114700,770970345,4710,4710,4710,4710,10
|
|
20231102,114600,770923245,4710,4710,4710,4710,0
|
|
20231102,114500,770923245,4710,4710,4710,4710,10
|
|
20231102,114400,770876145,4710,4710,4710,4710,320
|
|
20231102,114300,769368945,4705,4705,4710,4705,4224
|
|
20231102,114200,749477670,4710,4705,4710,4705,5000
|
|
20231102,114100,725931170,4700,4705,4705,4700,11500
|
|
20231102,114000,671879400,4705,4705,4705,4705,1652
|
|
20231102,113900,664106740,4705,4705,4705,4705,20
|
|
20231102,113800,664012640,4700,4705,4705,4700,6760
|
|
20231102,113700,632236840,4705,4710,4710,4705,3
|
|
20231102,113600,632222720,4705,4705,4705,4705,1011
|
|
20231102,113500,627465965,4705,4705,4705,4705,30
|
|
20231102,113400,627324815,4705,4705,4705,4705,1602
|
|
20231102,113300,619787405,4710,4710,4710,4710,11
|
|
20231102,113200,619735595,4710,4710,4715,4710,643
|
|
20231102,113100,616706535,4710,4710,4710,4710,1
|
|
20231102,113000,616701825,4710,4710,4710,4705,1140
|
|
20231102,112900,611332600,4710,4710,4710,4710,0
|
|
20231102,112800,611332600,4710,4705,4710,4705,227
|
|
20231102,112700,610264560,4705,4700,4705,4700,289
|
|
20231102,112600,608904820,4710,4700,4710,4700,65
|
|
20231102,112500,608598680,4700,4715,4715,4700,10501
|
|
20231102,112400,559194180,4715,4715,4715,4715,1
|
|
20231102,112300,559189465,4710,4710,4710,4710,1
|
|
20231102,112200,559184755,4710,4710,4710,4710,21
|
|
20231102,112100,559085845,4710,4710,4710,4710,58
|
|
20231102,112000,558812665,4710,4710,4710,4710,0
|
|
20231102,111900,558812665,4710,4710,4710,4710,0
|
|
20231102,111800,558812665,4710,4710,4710,4710,105
|
|
20231102,111700,558318115,4715,4715,4715,4715,4
|
|
20231102,111600,558299255,4710,4710,4710,4710,0
|
|
20231102,111500,558299255,4710,4710,4710,4710,0
|
|
20231102,111400,558299255,4710,4710,4710,4710,1
|
|
20231102,111300,558294545,4710,4710,4710,4710,0
|
|
20231102,111200,558294545,4710,4710,4710,4710,16
|
|
20231102,111100,558219185,4710,4710,4710,4710,0
|
|
20231102,111000,558219185,4710,4705,4710,4705,177
|
|
20231102,110900,557385605,4710,4710,4710,4710,1088
|
|
20231102,110800,552261125,4715,4720,4720,4715,1952
|
|
20231102,110700,543057295,4720,4715,4720,4715,7
|
|
20231102,110600,543024280,4715,4715,4715,4715,45
|
|
20231102,110500,542812105,4715,4720,4720,4715,257
|
|
20231102,110400,541599070,4720,4720,4720,4720,1
|
|
20231102,110300,541594350,4715,4720,4720,4715,78
|
|
20231102,110200,541226290,4715,4715,4720,4710,3740
|
|
20231102,110100,523573610,4715,4715,4720,4715,1569
|
|
20231102,110000,516175565,4715,4715,4715,4715,1264
|
|
20231102,105900,510215805,4720,4715,4720,4715,84
|
|
20231102,105800,509819690,4715,4715,4715,4715,1396
|
|
20231102,105700,503237550,4710,4715,4715,4710,3
|
|
20231102,105600,503223410,4710,4710,4710,4710,32
|
|
20231102,105500,503072690,4710,4710,4710,4710,607
|
|
20231102,105400,500213720,4710,4710,4710,4710,330
|
|
20231102,105300,498659420,4715,4710,4715,4710,26
|
|
20231102,105200,498536880,4710,4710,4710,4710,175
|
|
20231102,105100,497712630,4710,4715,4715,4710,1469
|
|
20231102,105000,490793415,4715,4720,4720,4715,139
|
|
20231102,104900,490137865,4720,4720,4720,4720,25
|
|
20231102,104800,490019865,4715,4720,4725,4715,3029
|
|
20231102,104700,475737985,4720,4725,4725,4720,302
|
|
20231102,104600,474312535,4725,4725,4725,4725,16
|
|
20231102,104500,474236935,4715,4720,4725,4715,233
|
|
20231102,104400,473138050,4720,4720,4720,4720,0
|
|
20231102,104300,473138050,4720,4720,4725,4720,1025
|
|
20231102,104200,468300045,4725,4725,4725,4725,0
|
|
20231102,104100,468300045,4725,4725,4725,4725,5
|
|
20231102,104000,468276420,4720,4720,4720,4720,83
|
|
20231102,103900,467884660,4715,4715,4715,4715,300
|
|
20231102,103800,466470160,4715,4720,4720,4715,1000
|
|
20231102,103700,461754505,4720,4720,4720,4720,63
|
|
20231102,103600,461457145,4720,4720,4720,4720,1
|
|
20231102,103500,461452425,4720,4720,4720,4720,0
|
|
20231102,103400,461452425,4720,4720,4720,4720,19
|
|
20231102,103300,461362745,4720,4720,4720,4720,3
|
|
20231102,103200,461348585,4720,4715,4720,4710,170
|
|
20231102,103100,460546515,4715,4715,4715,4715,1094
|
|
20231102,103000,455388305,4715,4715,4715,4715,1
|
|
20231102,102900,455383590,4715,4720,4720,4715,42
|
|
20231102,102800,455185360,4720,4715,4720,4715,219
|
|
20231102,102700,454152770,4720,4720,4720,4720,22
|
|
20231102,102600,454048930,4720,4715,4720,4715,3289
|
|
20231102,102500,438541245,4715,4715,4715,4715,428
|
|
20231102,102400,436523225,4715,4720,4720,4715,600
|
|
20231102,102300,433693975,4725,4725,4725,4725,0
|
|
20231102,102200,433693975,4725,4725,4725,4725,423
|
|
20231102,102100,431695300,4720,4720,4720,4720,1401
|
|
20231102,102000,425082580,4720,4715,4720,4715,10
|
|
20231102,101900,425035385,4720,4710,4720,4710,652
|
|
20231102,101800,421964440,4710,4710,4710,4710,52
|
|
20231102,101700,421719520,4710,4710,4710,4710,440
|
|
20231102,101600,419647120,4710,4715,4715,4700,9355
|
|
20231102,101500,375632650,4715,4715,4715,4715,102
|
|
20231102,101400,375151720,4715,4715,4715,4715,630
|
|
20231102,101300,372181270,4715,4715,4715,4715,21
|
|
20231102,101200,372082255,4710,4710,4710,4710,55
|
|
20231102,101100,371823205,4715,4715,4715,4715,881
|
|
20231102,101000,367669290,4720,4715,4720,4715,76
|
|
20231102,100900,367310925,4720,4720,4720,4720,0
|
|
20231102,100800,367310925,4720,4720,4720,4720,27
|
|
20231102,100700,367183485,4715,4715,4715,4715,36
|
|
20231102,100600,367013745,4720,4715,4720,4715,102
|
|
20231102,100500,366532315,4715,4725,4725,4715,3297
|
|
20231102,100400,350979455,4725,4725,4725,4725,256
|
|
20231102,100300,349769855,4725,4725,4725,4725,9
|
|
20231102,100200,349727330,4730,4720,4730,4720,2956
|
|
20231102,100100,335769115,4715,4715,4715,4715,209
|
|
20231102,100000,334783680,4720,4720,4720,4720,50
|
|
20231102,095900,334547680,4715,4715,4715,4715,1150
|
|
20231102,095800,329125430,4715,4715,4715,4715,81
|
|
20231102,095700,328743515,4710,4710,4710,4710,359
|
|
20231102,095600,327052625,4710,4710,4710,4710,980
|
|
20231102,095500,322436825,4710,4710,4710,4710,155
|
|
20231102,095400,321706775,4715,4715,4715,4715,873
|
|
20231102,095300,317590580,4720,4720,4720,4720,0
|
|
20231102,095200,317590580,4720,4715,4720,4715,6
|
|
20231102,095100,317562280,4715,4720,4720,4715,106
|
|
20231102,095000,317062485,4720,4715,4720,4715,828
|
|
20231102,094900,313157450,4715,4715,4715,4715,0
|
|
20231102,094800,313157450,4715,4715,4715,4715,73
|
|
20231102,094700,312813255,4715,4725,4725,4715,2670
|
|
20231102,094600,300213955,4720,4720,4725,4720,2274
|
|
20231102,094500,289478940,4720,4710,4720,4710,2068
|
|
20231102,094400,279738380,4710,4710,4710,4710,1
|
|
20231102,094300,279733670,4710,4710,4710,4710,1
|
|
20231102,094200,279728960,4715,4715,4715,4715,2
|
|
20231102,094100,279719530,4710,4720,4720,4710,786
|
|
20231102,094000,276017040,4715,4715,4720,4715,2720
|
|
20231102,093900,263182935,4715,4715,4715,4715,3
|
|
20231102,093800,263168790,4710,4715,4715,4705,1440
|
|
20231102,093700,256384895,4715,4705,4715,4705,2119
|
|
20231102,093600,246403540,4705,4705,4705,4705,201
|
|
20231102,093500,245457835,4700,4700,4700,4700,1137
|
|
20231102,093400,240113935,4700,4700,4700,4700,1348
|
|
20231102,093300,233778335,4700,4710,4710,4700,1084
|
|
20231102,093200,228680465,4710,4705,4710,4705,3
|
|
20231102,093100,228666340,4710,4710,4710,4705,82
|
|
20231102,093000,228280265,4710,4710,4715,4710,571
|
|
20231102,092900,225589720,4715,4715,4715,4715,3
|
|
20231102,092800,225575575,4715,4710,4715,4705,1705
|
|
20231102,092700,217539230,4705,4705,4710,4705,562
|
|
20231102,092600,214895015,4700,4700,4705,4700,1715
|
|
20231102,092500,206826815,4690,4690,4690,4690,10
|
|
20231102,092400,206779915,4700,4700,4700,4700,1
|
|
20231102,092300,206775215,4680,4700,4705,4680,1239
|
|
20231102,092200,200966100,4690,4695,4695,4690,3912
|
|
20231102,092100,182613715,4695,4700,4700,4695,150
|
|
20231102,092000,181908825,4705,4700,4705,4700,2897
|
|
20231102,091900,168292810,4700,4700,4700,4700,5
|
|
20231102,091800,168269310,4700,4700,4700,4700,43
|
|
20231102,091700,168067210,4700,4710,4710,4700,2618
|
|
20231102,091600,155752020,4715,4715,4715,4710,1688
|
|
20231102,091500,147793105,4710,4705,4710,4705,2640
|
|
20231102,091400,135358805,4710,4715,4715,4710,883
|
|
20231102,091300,131199765,4715,4715,4715,4715,540
|
|
20231102,091200,128653665,4710,4705,4720,4705,3936
|
|
20231102,091100,110093695,4710,4715,4715,4710,1331
|
|
20231102,091000,103824185,4715,4715,4715,4710,138
|
|
20231102,090900,103173530,4710,4715,4715,4710,1921
|
|
20231102,090800,94125615,4710,4715,4720,4710,3747
|
|
20231102,090700,76453375,4715,4715,4715,4715,578
|
|
20231102,090600,73728105,4705,4705,4715,4705,529
|
|
20231102,090500,71238795,4710,4725,4725,4710,930
|
|
20231102,090400,66849160,4720,4705,4720,4705,5331
|
|
20231102,090300,41717545,4705,4705,4705,4700,18
|
|
20231102,090200,41632935,4710,4700,4710,4700,1756
|
|
20231102,090100,33379725,4695,4695,4720,4690,3240
|
|
20231102,090000,18156930,4690,4690,4690,4690,897
|