620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,191600,5094974370,14780,14780,14780,14780,0
|
|
20231102,191500,5094974370,14780,14780,14780,14780,0
|
|
20231102,191400,5094974370,14780,14780,14780,14780,0
|
|
20231102,191300,5094974370,14780,14780,14780,14780,0
|
|
20231102,191200,5094974370,14780,14780,14780,14780,0
|
|
20231102,191100,5094974370,14780,14780,14780,14780,0
|
|
20231102,191000,5094974370,14780,14780,14780,14780,0
|
|
20231102,190900,5094974370,14780,14780,14780,14780,0
|
|
20231102,190800,5094974370,14780,14780,14780,14780,0
|
|
20231102,190700,5094974370,14780,14780,14780,14780,0
|
|
20231102,190600,5094974370,14780,14780,14780,14780,0
|
|
20231102,190500,5094974370,14780,14780,14780,14780,0
|
|
20231102,190400,5094974370,14780,14780,14780,14780,0
|
|
20231102,190300,5094974370,14780,14780,14780,14780,0
|
|
20231102,190200,5094974370,14780,14780,14780,14780,0
|
|
20231102,190100,5094974370,14780,14780,14780,14780,0
|
|
20231102,190000,5094974370,14780,14780,14780,14780,0
|
|
20231102,185900,5094974370,14780,14780,14780,14780,0
|
|
20231102,185800,5094974370,14780,14780,14780,14780,0
|
|
20231102,185700,5094974370,14780,14780,14780,14780,0
|
|
20231102,185600,5094974370,14780,14780,14780,14780,0
|
|
20231102,185500,5094974370,14780,14780,14780,14780,0
|
|
20231102,185400,5094974370,14780,14780,14780,14780,0
|
|
20231102,185300,5094974370,14780,14780,14780,14780,0
|
|
20231102,185200,5094974370,14780,14780,14780,14780,0
|
|
20231102,185100,5094974370,14780,14780,14780,14780,0
|
|
20231102,185000,5094974370,14780,14780,14780,14780,0
|
|
20231102,184900,5094974370,14780,14780,14780,14780,0
|
|
20231102,184800,5094974370,14780,14780,14780,14780,0
|
|
20231102,184700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,184600,5094974370,14780,14780,14780,14780,0
|
|
20231102,184500,5094974370,14780,14780,14780,14780,0
|
|
20231102,184400,5094974370,14780,14780,14780,14780,0
|
|
20231102,184300,5094974370,14780,14780,14780,14780,0
|
|
20231102,184200,5094974370,14780,14780,14780,14780,0
|
|
20231102,184100,5094974370,14780,14780,14780,14780,0
|
|
20231102,184000,5094974370,14780,14780,14780,14780,0
|
|
20231102,183900,5094974370,14780,14780,14780,14780,0
|
|
20231102,183800,5094974370,14780,14780,14780,14780,0
|
|
20231102,183700,5094974370,14780,14780,14780,14780,0
|
|
20231102,183600,5094974370,14780,14780,14780,14780,0
|
|
20231102,183500,5094974370,14780,14780,14780,14780,0
|
|
20231102,183400,5094974370,14780,14780,14780,14780,0
|
|
20231102,183300,5094974370,14780,14780,14780,14780,0
|
|
20231102,183200,5094974370,14780,14780,14780,14780,0
|
|
20231102,183100,5094974370,14780,14780,14780,14780,0
|
|
20231102,183000,5094974370,14780,14780,14780,14780,0
|
|
20231102,182900,5094974370,14780,14780,14780,14780,0
|
|
20231102,182800,5094974370,14780,14780,14780,14780,0
|
|
20231102,182700,5094974370,14780,14780,14780,14780,0
|
|
20231102,182600,5094974370,14780,14780,14780,14780,0
|
|
20231102,182500,5094974370,14780,14780,14780,14780,0
|
|
20231102,182400,5094974370,14780,14780,14780,14780,0
|
|
20231102,182300,5094974370,14780,14780,14780,14780,0
|
|
20231102,182200,5094974370,14780,14780,14780,14780,0
|
|
20231102,182100,5094974370,14780,14780,14780,14780,0
|
|
20231102,182000,5094974370,14780,14780,14780,14780,0
|
|
20231102,181900,5094974370,14780,14780,14780,14780,0
|
|
20231102,181800,5094974370,14780,14780,14780,14780,0
|
|
20231102,181700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,181600,5094974370,14780,14780,14780,14780,0
|
|
20231102,181500,5094974370,14780,14780,14780,14780,0
|
|
20231102,181400,5094974370,14780,14780,14780,14780,0
|
|
20231102,181300,5094974370,14780,14780,14780,14780,0
|
|
20231102,181200,5094974370,14780,14780,14780,14780,0
|
|
20231102,181100,5094974370,14780,14780,14780,14780,0
|
|
20231102,181000,5094974370,14780,14780,14780,14780,0
|
|
20231102,180900,5094974370,14780,14780,14780,14780,0
|
|
20231102,180800,5094974370,14780,14780,14780,14780,0
|
|
20231102,180700,5094974370,14780,14780,14780,14780,0
|
|
20231102,180600,5094974370,14780,14780,14780,14780,0
|
|
20231102,180500,5094974370,14780,14780,14780,14780,0
|
|
20231102,180400,5094974370,14780,14780,14780,14780,0
|
|
20231102,180300,5094974370,14780,14780,14780,14780,0
|
|
20231102,180200,5094974370,14780,14780,14780,14780,0
|
|
20231102,180100,5094974370,14780,14780,14780,14780,0
|
|
20231102,180000,5094974370,14780,14780,14780,14780,0
|
|
20231102,175900,5094974370,14780,14780,14780,14780,0
|
|
20231102,175800,5094974370,14780,14780,14780,14780,0
|
|
20231102,175700,5094974370,14780,14780,14780,14780,0
|
|
20231102,175600,5094974370,14780,14780,14780,14780,0
|
|
20231102,175500,5094974370,14780,14780,14780,14780,0
|
|
20231102,175400,5094974370,14780,14780,14780,14780,0
|
|
20231102,175300,5094974370,14780,14780,14780,14780,0
|
|
20231102,175200,5094974370,14780,14780,14780,14780,0
|
|
20231102,175100,5094974370,14780,14780,14780,14780,0
|
|
20231102,175000,5094974370,14780,14780,14780,14780,0
|
|
20231102,174900,5094974370,14780,14780,14780,14780,0
|
|
20231102,174800,5094974370,14780,14780,14780,14780,0
|
|
20231102,174700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,174600,5094974370,14780,14780,14780,14780,0
|
|
20231102,174500,5094974370,14780,14780,14780,14780,0
|
|
20231102,174400,5094974370,14780,14780,14780,14780,0
|
|
20231102,174300,5094974370,14780,14780,14780,14780,0
|
|
20231102,174200,5094974370,14780,14780,14780,14780,0
|
|
20231102,174100,5094974370,14780,14780,14780,14780,0
|
|
20231102,174000,5094974370,14780,14780,14780,14780,0
|
|
20231102,173900,5094974370,14780,14780,14780,14780,0
|
|
20231102,173800,5094974370,14780,14780,14780,14780,0
|
|
20231102,173700,5094974370,14780,14780,14780,14780,0
|
|
20231102,173600,5094974370,14780,14780,14780,14780,0
|
|
20231102,173500,5094974370,14780,14780,14780,14780,0
|
|
20231102,173400,5094974370,14780,14780,14780,14780,0
|
|
20231102,173300,5094974370,14780,14780,14780,14780,0
|
|
20231102,173200,5094974370,14780,14780,14780,14780,0
|
|
20231102,173100,5094974370,14780,14780,14780,14780,0
|
|
20231102,173000,5094974370,14780,14780,14780,14780,0
|
|
20231102,172900,5094974370,14780,14780,14780,14780,0
|
|
20231102,172800,5094974370,14780,14780,14780,14780,0
|
|
20231102,172700,5094974370,14780,14780,14780,14780,0
|
|
20231102,172600,5094974370,14780,14780,14780,14780,0
|
|
20231102,172500,5094974370,14780,14780,14780,14780,0
|
|
20231102,172400,5094974370,14780,14780,14780,14780,0
|
|
20231102,172300,5094974370,14780,14780,14780,14780,0
|
|
20231102,172200,5094974370,14780,14780,14780,14780,0
|
|
20231102,172100,5094974370,14780,14780,14780,14780,0
|
|
20231102,172000,5094974370,14780,14780,14780,14780,0
|
|
20231102,171900,5094974370,14780,14780,14780,14780,0
|
|
20231102,171800,5094974370,14780,14780,14780,14780,0
|
|
20231102,171700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,171600,5094974370,14780,14780,14780,14780,0
|
|
20231102,171500,5094974370,14780,14780,14780,14780,0
|
|
20231102,171400,5094974370,14780,14780,14780,14780,0
|
|
20231102,171300,5094974370,14780,14780,14780,14780,0
|
|
20231102,171200,5094974370,14780,14780,14780,14780,0
|
|
20231102,171100,5094974370,14780,14780,14780,14780,0
|
|
20231102,171000,5094974370,14780,14780,14780,14780,0
|
|
20231102,170900,5094974370,14780,14780,14780,14780,0
|
|
20231102,170800,5094974370,14780,14780,14780,14780,0
|
|
20231102,170700,5094974370,14780,14780,14780,14780,0
|
|
20231102,170600,5094974370,14780,14780,14780,14780,0
|
|
20231102,170500,5094974370,14780,14780,14780,14780,0
|
|
20231102,170400,5094974370,14780,14780,14780,14780,0
|
|
20231102,170300,5094974370,14780,14780,14780,14780,0
|
|
20231102,170200,5094974370,14780,14780,14780,14780,0
|
|
20231102,170100,5094974370,14780,14780,14780,14780,0
|
|
20231102,170000,5094974370,14780,14780,14780,14780,0
|
|
20231102,165900,5094974370,14780,14780,14780,14780,0
|
|
20231102,165800,5094974370,14780,14780,14780,14780,0
|
|
20231102,165700,5094974370,14780,14780,14780,14780,0
|
|
20231102,165600,5094974370,14780,14780,14780,14780,0
|
|
20231102,165500,5094974370,14780,14780,14780,14780,0
|
|
20231102,165400,5094974370,14780,14780,14780,14780,0
|
|
20231102,165300,5094974370,14780,14780,14780,14780,0
|
|
20231102,165200,5094974370,14780,14780,14780,14780,0
|
|
20231102,165100,5094974370,14780,14780,14780,14780,0
|
|
20231102,165000,5094974370,14780,14780,14780,14780,0
|
|
20231102,164900,5094974370,14780,14780,14780,14780,0
|
|
20231102,164800,5094974370,14780,14780,14780,14780,0
|
|
20231102,164700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,164600,5094974370,14780,14780,14780,14780,0
|
|
20231102,164500,5094974370,14780,14780,14780,14780,0
|
|
20231102,164400,5094974370,14780,14780,14780,14780,0
|
|
20231102,164300,5094974370,14780,14780,14780,14780,0
|
|
20231102,164200,5094974370,14780,14780,14780,14780,0
|
|
20231102,164100,5094974370,14780,14780,14780,14780,0
|
|
20231102,164000,5094974370,14780,14780,14780,14780,0
|
|
20231102,163900,5094974370,14780,14780,14780,14780,0
|
|
20231102,163800,5094974370,14780,14780,14780,14780,0
|
|
20231102,163700,5094974370,14780,14780,14780,14780,0
|
|
20231102,163600,5094974370,14780,14780,14780,14780,0
|
|
20231102,163500,5094974370,14780,14780,14780,14780,0
|
|
20231102,163400,5094974370,14780,14780,14780,14780,0
|
|
20231102,163300,5094974370,14780,14780,14780,14780,0
|
|
20231102,163200,5094974370,14780,14780,14780,14780,0
|
|
20231102,163100,5094974370,14780,14780,14780,14780,0
|
|
20231102,163000,5094974370,14780,14780,14780,14780,0
|
|
20231102,162900,5094974370,14780,14780,14780,14780,0
|
|
20231102,162800,5094974370,14780,14780,14780,14780,0
|
|
20231102,162700,5094974370,14780,14780,14780,14780,0
|
|
20231102,162600,5094974370,14780,14780,14780,14780,0
|
|
20231102,162500,5094974370,14780,14780,14780,14780,0
|
|
20231102,162400,5094974370,14780,14780,14780,14780,0
|
|
20231102,162300,5094974370,14780,14780,14780,14780,0
|
|
20231102,162200,5094974370,14780,14780,14780,14780,0
|
|
20231102,162100,5094974370,14780,14780,14780,14780,0
|
|
20231102,162000,5094974370,14780,14780,14780,14780,0
|
|
20231102,161900,5094974370,14780,14780,14780,14780,0
|
|
20231102,161800,5094974370,14780,14780,14780,14780,0
|
|
20231102,161700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,161600,5094974370,14780,14780,14780,14780,0
|
|
20231102,161500,5094974370,14780,14780,14780,14780,0
|
|
20231102,161400,5094974370,14780,14780,14780,14780,0
|
|
20231102,161300,5094974370,14780,14780,14780,14780,0
|
|
20231102,161200,5094974370,14780,14780,14780,14780,0
|
|
20231102,161100,5094974370,14780,14780,14780,14780,0
|
|
20231102,161000,5094974370,14780,14780,14780,14780,0
|
|
20231102,160900,5094974370,14780,14780,14780,14780,0
|
|
20231102,160800,5094974370,14780,14780,14780,14780,0
|
|
20231102,160700,5094974370,14780,14780,14780,14780,0
|
|
20231102,160600,5094974370,14780,14780,14780,14780,0
|
|
20231102,160500,5094974370,14780,14780,14780,14780,0
|
|
20231102,160400,5094974370,14780,14780,14780,14780,0
|
|
20231102,160300,5094974370,14780,14780,14780,14780,0
|
|
20231102,160200,5094974370,14780,14780,14780,14780,0
|
|
20231102,160100,5094974370,14780,14780,14780,14780,0
|
|
20231102,160000,5094974370,14780,14780,14780,14780,0
|
|
20231102,155900,5094974370,14780,14780,14780,14780,0
|
|
20231102,155800,5094974370,14780,14780,14780,14780,0
|
|
20231102,155700,5094974370,14780,14780,14780,14780,0
|
|
20231102,155600,5094974370,14780,14780,14780,14780,0
|
|
20231102,155500,5094974370,14780,14780,14780,14780,0
|
|
20231102,155400,5094974370,14780,14780,14780,14780,0
|
|
20231102,155300,5094974370,14780,14780,14780,14780,0
|
|
20231102,155200,5094974370,14780,14780,14780,14780,0
|
|
20231102,155100,5094974370,14780,14780,14780,14780,0
|
|
20231102,155000,5094974370,14780,14780,14780,14780,0
|
|
20231102,154900,5094974370,14780,14780,14780,14780,0
|
|
20231102,154800,5094974370,14780,14780,14780,14780,0
|
|
20231102,154700,5094974370,14780,14780,14780,14780,4862
|
|
20231102,154600,5094974370,14780,14780,14780,14780,0
|
|
20231102,154500,5094974370,14780,14780,14780,14780,0
|
|
20231102,154400,5094974370,14780,14780,14780,14780,0
|
|
20231102,154300,5094974370,14780,14780,14780,14780,0
|
|
20231102,154200,5094974370,14780,14780,14780,14780,0
|
|
20231102,154100,5094974370,14780,14780,14780,14780,0
|
|
20231102,154000,5094974370,14780,14780,14780,14780,0
|
|
20231102,153900,5094974370,14780,14780,14780,14780,0
|
|
20231102,153800,5094974370,14780,14780,14780,14780,0
|
|
20231102,153700,5094974370,14780,14780,14780,14780,0
|
|
20231102,153600,5094974370,14780,14780,14780,14780,0
|
|
20231102,153500,5094974370,14780,14780,14780,14780,0
|
|
20231102,153400,5094974370,14780,14780,14780,14780,0
|
|
20231102,153300,5094974370,14780,14780,14780,14780,0
|
|
20231102,153200,5094974370,14780,14780,14780,14780,0
|
|
20231102,153100,5094974370,14780,14780,14780,14780,0
|
|
20231102,153000,5094974370,14780,14780,14780,14780,4862
|
|
20231102,152900,5023114010,14770,14770,14770,14770,0
|
|
20231102,152800,5023114010,14770,14770,14770,14770,0
|
|
20231102,152700,5023114010,14770,14770,14770,14770,0
|
|
20231102,152600,5023114010,14770,14770,14770,14770,0
|
|
20231102,152500,5023114010,14770,14770,14770,14770,0
|
|
20231102,152400,5023114010,14770,14770,14770,14770,0
|
|
20231102,152300,5023114010,14770,14770,14770,14770,0
|
|
20231102,152200,5023114010,14770,14770,14770,14770,0
|
|
20231102,152100,5023114010,14770,14770,14770,14770,0
|
|
20231102,152000,5023114010,14770,14770,14770,14770,0
|
|
20231102,151900,5023114010,14770,14770,14780,14770,492
|
|
20231102,151800,5015844810,14770,14780,14780,14760,189
|
|
20231102,151700,5013052050,14780,14780,14780,14760,563
|
|
20231102,151600,5004736710,14780,14770,14780,14770,193
|
|
20231102,151500,5001884340,14770,14780,14780,14770,327
|
|
20231102,151400,4997051780,14780,14770,14780,14770,128
|
|
20231102,151300,4995161040,14760,14760,14760,14760,444
|
|
20231102,151200,4988607600,14750,14740,14750,14740,273
|
|
20231102,151100,4984582150,14740,14740,14740,14740,23
|
|
20231102,151000,4984243130,14740,14700,14740,14690,187
|
|
20231102,150900,4981490960,14700,14700,14710,14690,1772
|
|
20231102,150800,4955436490,14690,14690,14700,14690,455
|
|
20231102,150700,4948749970,14690,14700,14700,14690,655
|
|
20231102,150600,4939122110,14700,14710,14710,14700,256
|
|
20231102,150500,4935358830,14700,14710,14710,14700,3520
|
|
20231102,150400,4883612140,14700,14710,14710,14700,505
|
|
20231102,150300,4876185490,14720,14710,14730,14710,246
|
|
20231102,150200,4872564840,14700,14700,14710,14700,530
|
|
20231102,150100,4864773190,14700,14720,14720,14700,331
|
|
20231102,150000,4859904390,14710,14710,14710,14710,10
|
|
20231102,145900,4859757290,14720,14700,14720,14700,764
|
|
20231102,145800,4848523860,14700,14690,14710,14690,337
|
|
20231102,145700,4843570820,14690,14700,14700,14690,296
|
|
20231102,145600,4839220150,14690,14690,14700,14690,577
|
|
20231102,145500,4830742850,14690,14690,14700,14690,233
|
|
20231102,145400,4827319980,14690,14700,14700,14690,1002
|
|
20231102,145300,4812599770,14700,14710,14710,14690,285
|
|
20231102,145200,4808409420,14710,14690,14710,14690,407
|
|
20231102,145100,4802426120,14690,14700,14700,14690,470
|
|
20231102,145000,4795520420,14690,14670,14700,14660,623
|
|
20231102,144900,4786375940,14660,14680,14680,14660,751
|
|
20231102,144800,4775358800,14680,14700,14700,14680,108
|
|
20231102,144700,4773772990,14690,14670,14690,14670,613
|
|
20231102,144600,4764770510,14680,14670,14690,14670,667
|
|
20231102,144500,4754980040,14670,14690,14690,14660,4147
|
|
20231102,144400,4694137010,14690,14690,14700,14690,423
|
|
20231102,144300,4687922840,14690,14700,14700,14690,156
|
|
20231102,144200,4685630560,14700,14700,14700,14690,415
|
|
20231102,144100,4679531910,14700,14700,14700,14690,447
|
|
20231102,144000,4672962270,14700,14700,14710,14700,243
|
|
20231102,143900,4669390120,14700,14700,14710,14700,339
|
|
20231102,143800,4664406500,14710,14700,14710,14700,411
|
|
20231102,143700,4658361790,14700,14710,14710,14700,404
|
|
20231102,143600,4652421010,14710,14720,14720,14710,349
|
|
20231102,143500,4647284940,14720,14720,14720,14720,125
|
|
20231102,143400,4645444940,14720,14710,14720,14700,647
|
|
20231102,143300,4635929220,14700,14720,14720,14700,702
|
|
20231102,143200,4625602750,14720,14710,14720,14710,357
|
|
20231102,143100,4620349970,14710,14720,14720,14710,362
|
|
20231102,143000,4615022810,14720,14730,14730,14710,326
|
|
20231102,142900,4610223560,14730,14720,14730,14710,261
|
|
20231102,142800,4606383190,14710,14710,14710,14710,348
|
|
20231102,142700,4601264110,14710,14710,14720,14710,533
|
|
20231102,142600,4593423120,14720,14720,14720,14720,383
|
|
20231102,142500,4587785360,14710,14710,14720,14710,151
|
|
20231102,142400,4585563030,14730,14730,14730,14720,360
|
|
20231102,142300,4580263750,14730,14730,14740,14720,1024
|
|
20231102,142200,4565183280,14710,14710,14720,14710,516
|
|
20231102,142100,4557592140,14720,14720,14730,14710,2161
|
|
20231102,142000,4525768780,14720,14720,14720,14720,146
|
|
20231102,141900,4523619660,14720,14720,14720,14710,340
|
|
20231102,141800,4518615940,14710,14730,14730,14710,429
|
|
20231102,141700,4512299960,14750,14740,14750,14740,189
|
|
20231102,141600,4509514070,14750,14740,14750,14740,457
|
|
20231102,141500,4502776090,14740,14750,14770,14740,173
|
|
20231102,141400,4500223990,14740,14750,14750,14740,352
|
|
20231102,141300,4495033750,14750,14730,14750,14720,569
|
|
20231102,141200,4486649540,14730,14740,14750,14730,117
|
|
20231102,141100,4484925060,14750,14730,14760,14730,850
|
|
20231102,141000,4472393880,14730,14730,14730,14720,282
|
|
20231102,140900,4468240110,14720,14730,14730,14720,374
|
|
20231102,140800,4462731560,14740,14730,14740,14730,535
|
|
20231102,140700,4454849840,14730,14730,14730,14730,137
|
|
20231102,140600,4452831830,14740,14740,14740,14730,150
|
|
20231102,140500,4450621120,14740,14740,14740,14730,672
|
|
20231102,140400,4440717430,14740,14750,14750,14740,54
|
|
20231102,140300,4439921350,14750,14730,14750,14720,674
|
|
20231102,140200,4429988350,14730,14710,14730,14710,426
|
|
20231102,140100,4423719100,14720,14710,14720,14710,222
|
|
20231102,140000,4420451870,14710,14710,14730,14710,831
|
|
20231102,135900,4408222980,14720,14710,14720,14710,379
|
|
20231102,135800,4402645800,14710,14720,14720,14710,516
|
|
20231102,135700,4395054240,14720,14710,14720,14710,124
|
|
20231102,135600,4393229260,14710,14710,14720,14710,151
|
|
20231102,135500,4391007230,14720,14720,14730,14710,613
|
|
20231102,135400,4381983850,14720,14710,14720,14710,345
|
|
20231102,135300,4376906580,14710,14720,14720,14710,338
|
|
20231102,135200,4371933910,14710,14720,14720,14710,310
|
|
20231102,135100,4367373800,14720,14720,14720,14700,411
|
|
20231102,135000,4361324210,14700,14780,14780,14700,5844
|
|
20231102,134900,4275145640,14780,14780,14780,14780,216
|
|
20231102,134800,4271953160,14780,14790,14790,14780,354
|
|
20231102,134700,4266720460,14790,14790,14800,14790,248
|
|
20231102,134600,4263052210,14790,14780,14800,14780,181
|
|
20231102,134500,4260376320,14790,14780,14790,14780,435
|
|
20231102,134400,4253942770,14770,14770,14850,14770,2168
|
|
20231102,134300,4221809470,14760,14760,14770,14750,472
|
|
20231102,134200,4214842780,14760,14750,14760,14750,683
|
|
20231102,134100,4204763060,14740,14740,14740,14730,239
|
|
20231102,134000,4201241300,14750,14740,14760,14740,536
|
|
20231102,133900,4193335170,14740,14740,14740,14720,323
|
|
20231102,133800,4188577230,14730,14720,14730,14720,361
|
|
20231102,133700,4183262680,14740,14710,14740,14700,716
|
|
20231102,133600,4172713010,14700,14700,14710,14690,341
|
|
20231102,133500,4167700300,14700,14710,14720,14700,429
|
|
20231102,133400,4161390490,14710,14720,14720,14710,90
|
|
20231102,133300,4160066200,14730,14700,14730,14700,569
|
|
20231102,133200,4151691770,14710,14700,14710,14700,398
|
|
20231102,133100,4145838020,14690,14730,14730,14690,1944
|
|
20231102,133000,4117247930,14730,14730,14730,14720,604
|
|
20231102,132900,4108353300,14730,14750,14750,14730,267
|
|
20231102,132800,4104417800,14740,14740,14750,14740,333
|
|
20231102,132700,4099509370,14750,14750,14770,14740,497
|
|
20231102,132600,4092176460,14740,14750,14760,14740,441
|
|
20231102,132500,4085670800,14750,14760,14760,14740,410
|
|
20231102,132400,4079622050,14760,14760,14770,14760,174
|
|
20231102,132300,4077053530,14770,14740,14770,14740,710
|
|
20231102,132200,4066580910,14740,14740,14740,14730,718
|
|
20231102,132100,4055999420,14740,14740,14750,14740,119
|
|
20231102,132000,4054245330,14740,14770,14770,14740,239
|
|
20231102,131900,4050721020,14750,14740,14770,14740,569
|
|
20231102,131800,4042327140,14740,14730,14740,14730,269
|
|
20231102,131700,4038364670,14720,14730,14740,14720,501
|
|
20231102,131600,4030985900,14730,14730,14740,14730,400
|
|
20231102,131500,4025092870,14720,14720,14720,14720,501
|
|
20231102,131400,4017718150,14720,14720,14720,14710,219
|
|
20231102,131300,4014496220,14720,14720,14720,14720,350
|
|
20231102,131200,4009344220,14720,14730,14730,14710,274
|
|
20231102,131100,4005310810,14740,14730,14740,14730,353
|
|
20231102,131000,4000110150,14730,14730,14750,14730,324
|
|
20231102,130900,3995337250,14730,14750,14750,14730,682
|
|
20231102,130800,3985283240,14750,14730,14750,14730,333
|
|
20231102,130700,3980376240,14730,14720,14730,14720,503
|
|
20231102,130600,3972971350,14720,14710,14730,14710,245
|
|
20231102,130500,3969363650,14720,14710,14720,14710,338
|
|
20231102,130400,3964389370,14700,14700,14720,14700,573
|
|
20231102,130300,3955963110,14700,14710,14710,14700,208
|
|
20231102,130200,3952903600,14710,14720,14720,14700,489
|
|
20231102,130100,3945712540,14710,14720,14720,14710,350
|
|
20231102,130000,3940563350,14710,14720,14720,14710,153
|
|
20231102,125900,3938312200,14710,14710,14720,14710,473
|
|
20231102,125800,3931353870,14720,14720,14730,14710,325
|
|
20231102,125700,3926570410,14720,14720,14730,14720,460
|
|
20231102,125600,3919797920,14720,14720,14730,14720,221
|
|
20231102,125500,3916544170,14720,14720,14720,14700,436
|
|
20231102,125400,3910129350,14720,14740,14740,14710,467
|
|
20231102,125300,3903251850,14740,14750,14750,14740,81
|
|
20231102,125200,3902057810,14740,14760,14760,14730,585
|
|
20231102,125100,3893432980,14750,14740,14750,14730,309
|
|
20231102,125000,3888877030,14750,14740,14750,14730,1704
|
|
20231102,124900,3863755540,14750,14730,14770,14730,338
|
|
20231102,124800,3858769200,14710,14730,14740,14710,2606
|
|
20231102,124700,3820383810,14700,14740,14740,14700,1079
|
|
20231102,124600,3804497430,14740,14750,14750,14740,7137
|
|
20231102,124500,3699286290,14750,14750,14760,14750,216
|
|
20231102,124400,3696100200,14750,14760,14760,14750,471
|
|
20231102,124300,3689150040,14760,14760,14760,14760,190
|
|
20231102,124200,3686345640,14760,14770,14770,14760,363
|
|
20231102,124100,3680987090,14770,14760,14770,14760,506
|
|
20231102,124000,3673513570,14760,14760,14770,14750,224
|
|
20231102,123900,3670207450,14750,14770,14770,14750,791
|
|
20231102,123800,3658534300,14750,14760,14770,14750,168
|
|
20231102,123700,3656055650,14760,14760,14780,14750,200
|
|
20231102,123600,3653103510,14760,14760,14760,14750,551
|
|
20231102,123500,3644972790,14780,14750,14780,14750,117
|
|
20231102,123400,3643244300,14740,14760,14760,14740,1464
|
|
20231102,123300,3621653710,14760,14760,14780,14760,586
|
|
20231102,123200,3613002250,14760,14780,14780,14760,668
|
|
20231102,123100,3603137210,14790,14790,14790,14780,414
|
|
20231102,123000,3597014700,14790,14800,14810,14790,73
|
|
20231102,122900,3595934380,14790,14810,14810,14790,974
|
|
20231102,122800,3581519730,14810,14820,14850,14810,352
|
|
20231102,122700,3576297400,14820,14810,14820,14810,362
|
|
20231102,122600,3570934990,14800,14810,14810,14800,495
|
|
20231102,122500,3563606130,14810,14820,14820,14810,136
|
|
20231102,122400,3561591870,14810,14790,14810,14790,2436
|
|
20231102,122300,3525543920,14800,14800,14820,14800,1793
|
|
20231102,122200,3499004820,14800,14800,14810,14800,271
|
|
20231102,122100,3494993030,14800,14800,14810,14800,421
|
|
20231102,122000,3488761250,14800,14790,14800,14790,236
|
|
20231102,121900,3485270610,14790,14780,14790,14770,687
|
|
20231102,121800,3475114580,14770,14770,14780,14760,367
|
|
20231102,121700,3469694260,14770,14760,14790,14750,357
|
|
20231102,121600,3464421720,14740,14740,14750,14740,779
|
|
20231102,121500,3452934830,14730,14730,14740,14730,45
|
|
20231102,121400,3452271730,14730,14720,14730,14720,344
|
|
20231102,121300,3447207690,14730,14740,14740,14730,442
|
|
20231102,121200,3440696910,14740,14730,14740,14720,174
|
|
20231102,121100,3438134020,14720,14730,14740,14720,683
|
|
20231102,121000,3428072520,14730,14720,14730,14720,428
|
|
20231102,120900,3421770260,14710,14710,14710,14700,373
|
|
20231102,120800,3416285600,14710,14700,14710,14700,574
|
|
20231102,120700,3407845170,14710,14700,14710,14700,296
|
|
20231102,120600,3403493840,14700,14700,14710,14700,435
|
|
20231102,120500,3397099320,14700,14710,14710,14700,147
|
|
20231102,120400,3394938310,14700,14690,14700,14690,963
|
|
20231102,120300,3380784950,14690,14720,14720,14690,714
|
|
20231102,120200,3370283420,14720,14720,14720,14720,81
|
|
20231102,120100,3369091100,14720,14730,14730,14700,643
|
|
20231102,120000,3359628330,14720,14720,14720,14720,431
|
|
20231102,115900,3353284010,14740,14750,14750,14740,197
|
|
20231102,115800,3350379060,14750,14760,14770,14750,767
|
|
20231102,115700,3339059130,14760,14750,14760,14740,197
|
|
20231102,115600,3336153510,14740,14760,14760,14740,489
|
|
20231102,115500,3328938840,14770,14760,14770,14750,725
|
|
20231102,115400,3318241740,14750,14710,14750,14710,306
|
|
20231102,115300,3313731090,14750,14720,14750,14690,796
|
|
20231102,115200,3302021830,14710,14680,14710,14680,145
|
|
20231102,115100,3299890100,14690,14670,14690,14660,737
|
|
20231102,115000,3289071050,14670,14660,14680,14650,1107
|
|
20231102,114900,3272839590,14650,14690,14690,14650,1190
|
|
20231102,114800,3255386500,14700,14710,14710,14700,1588
|
|
20231102,114700,3232042330,14710,14720,14720,14710,411
|
|
20231102,114600,3225994500,14720,14730,14740,14720,2021
|
|
20231102,114500,3196240170,14730,14740,14740,14730,450
|
|
20231102,114400,3189610130,14740,14740,14750,14730,268
|
|
20231102,114300,3185661340,14740,14750,14750,14740,644
|
|
20231102,114200,3176166600,14750,14740,14750,14720,507
|
|
20231102,114100,3168698930,14740,14770,14770,14740,1395
|
|
20231102,114000,3148121180,14760,14830,14830,14760,9379
|
|
20231102,113900,3009247610,14830,14830,14840,14830,296
|
|
20231102,113800,3004857410,14840,14850,14860,14830,709
|
|
20231102,113700,2994331920,14860,14850,14860,14850,338
|
|
20231102,113600,2989311840,14850,14850,14860,14840,411
|
|
20231102,113500,2983208090,14850,14850,14850,14850,437
|
|
20231102,113400,2976718640,14850,14850,14850,14850,92
|
|
20231102,113300,2975352440,14850,14860,14860,14850,701
|
|
20231102,113200,2964939360,14850,14840,14890,14840,666
|
|
20231102,113100,2955047050,14830,14840,14840,14830,108
|
|
20231102,113000,2953445160,14840,14840,14840,14840,745
|
|
20231102,112900,2942389360,14840,14850,14850,14840,553
|
|
20231102,112800,2934182690,14840,14830,14840,14830,533
|
|
20231102,112700,2926276170,14830,14830,14840,14830,364
|
|
20231102,112600,2920875980,14830,14840,14840,14830,242
|
|
20231102,112500,2917287000,14840,14850,14850,14840,419
|
|
20231102,112400,2911068390,14850,14840,14850,14840,271
|
|
20231102,112300,2907045560,14840,14830,14840,14830,621
|
|
20231102,112200,2897834220,14830,14830,14840,14830,601
|
|
20231102,112100,2888921080,14830,14840,14840,14830,1084
|
|
20231102,112000,2872839880,14840,14850,14860,14840,331
|
|
20231102,111900,2867926250,14850,14850,14860,14830,3347
|
|
20231102,111800,2818260590,14850,14850,14860,14850,377
|
|
20231102,111700,2812662060,14850,14860,14860,14840,943
|
|
20231102,111600,2798659880,14850,14840,14880,14840,296
|
|
20231102,111500,2794261120,14850,14850,14860,14840,625
|
|
20231102,111400,2784978310,14850,14840,14860,14840,342
|
|
20231102,111300,2779899250,14840,14860,14860,14840,413
|
|
20231102,111200,2773768460,14860,14840,14890,14840,446
|
|
20231102,111100,2767142220,14840,14840,14870,14830,983
|
|
20231102,111000,2752549380,14840,14870,14870,14840,1648
|
|
20231102,110900,2728061280,14870,14870,14870,14870,141
|
|
20231102,110800,2725964610,14870,14880,14880,14870,598
|
|
20231102,110700,2717066840,14880,14910,14910,14880,3012
|
|
20231102,110600,2672201230,14910,14910,14920,14910,1269
|
|
20231102,110500,2653278440,14910,14920,14930,14910,820
|
|
20231102,110400,2641041800,14920,14930,14930,14920,322
|
|
20231102,110300,2636236950,14930,14970,14980,14930,1929
|
|
20231102,110200,2607398590,14970,15000,15000,14970,763
|
|
20231102,110100,2595966030,14980,15000,15010,14980,264
|
|
20231102,110000,2592010280,14980,14990,15010,14980,532
|
|
20231102,105900,2584032710,14980,15000,15000,14980,242
|
|
20231102,105800,2580405980,15000,14990,15000,14960,192
|
|
20231102,105700,2577529090,14970,14960,14990,14960,1006
|
|
20231102,105600,2562462250,14960,15020,15020,14960,65
|
|
20231102,105500,2561488470,14960,15050,15080,14960,478
|
|
20231102,105400,2554309920,15060,15040,15060,14950,136
|
|
20231102,105300,2552264340,15040,14890,15040,14890,1086
|
|
20231102,105200,2536056170,14880,14860,14880,14860,174
|
|
20231102,105100,2533470060,14860,14910,14910,14860,2262
|
|
20231102,105000,2499758560,14920,14930,14940,14910,310
|
|
20231102,104900,2495132620,14930,14970,14970,14930,123
|
|
20231102,104800,2493295230,14940,14960,14960,14940,466
|
|
20231102,104700,2486327240,14960,15020,15020,14960,1283
|
|
20231102,104600,2467098340,15020,15040,15040,15020,863
|
|
20231102,104500,2454129740,15040,15040,15040,15030,288
|
|
20231102,104400,2449799850,15040,15040,15040,15030,99
|
|
20231102,104300,2448310920,15040,15050,15050,15030,2402
|
|
20231102,104200,2412163720,15060,15060,15060,15050,364
|
|
20231102,104100,2406684750,15060,15060,15060,15050,520
|
|
20231102,104000,2398857230,15060,15060,15060,15050,2122
|
|
20231102,103900,2366916910,15060,15080,15080,15060,229
|
|
20231102,103800,2363464590,15090,15090,15090,15090,162
|
|
20231102,103700,2361020010,15090,15090,15090,15090,40
|
|
20231102,103600,2360416410,15090,15090,15090,15090,94
|
|
20231102,103500,2358997950,15090,15090,15100,15080,591
|
|
20231102,103400,2350079380,15100,15100,15100,15100,61
|
|
20231102,103300,2349158280,15100,15130,15130,15100,1481
|
|
20231102,103200,2326788990,15130,15160,15160,15130,209
|
|
20231102,103100,2323621940,15150,15160,15170,15150,93
|
|
20231102,103000,2322212240,15160,15170,15170,15160,266
|
|
20231102,102900,2318177170,15170,15200,15220,15170,134
|
|
20231102,102800,2316139780,15200,15210,15210,15200,342
|
|
20231102,102700,2310938190,15220,15220,15220,15220,20
|
|
20231102,102600,2310633790,15220,15220,15220,15220,170
|
|
20231102,102500,2308046390,15220,15220,15220,15220,126
|
|
20231102,102400,2306128670,15220,15220,15220,15220,1
|
|
20231102,102300,2306113450,15230,15240,15240,15220,70
|
|
20231102,102200,2305047240,15240,15240,15240,15240,39
|
|
20231102,102100,2304452880,15240,15240,15260,15240,204
|
|
20231102,102000,2301343420,15240,15250,15250,15220,138
|
|
20231102,101900,2299241420,15260,15260,15260,15260,41
|
|
20231102,101800,2298615760,15260,15200,15270,15200,2107
|
|
20231102,101700,2266462410,15190,15190,15190,15160,303
|
|
20231102,101600,2261861430,15180,15180,15180,15150,682
|
|
20231102,101500,2251512450,15180,15200,15200,15180,292
|
|
20231102,101400,2247077170,15200,15200,15200,15200,134
|
|
20231102,101300,2245040370,15230,15250,15250,15230,2133
|
|
20231102,101200,2212513820,15250,15260,15260,15250,537
|
|
20231102,101100,2204323110,15260,15250,15260,15250,34
|
|
20231102,101000,2203804370,15260,15260,15260,15250,175
|
|
20231102,100900,2201133880,15260,15270,15270,15250,168
|
|
20231102,100800,2198570370,15270,15260,15270,15260,21
|
|
20231102,100700,2198249790,15250,15270,15270,15250,1172
|
|
20231102,100600,2180367210,15260,15230,15270,15230,1860
|
|
20231102,100500,2152009880,15230,15220,15230,15200,104
|
|
20231102,100400,2150428580,15220,15230,15240,15210,260
|
|
20231102,100300,2146468960,15230,15210,15240,15200,251
|
|
20231102,100200,2142647320,15210,15220,15220,15210,28
|
|
20231102,100100,2142221230,15220,15210,15220,15200,199
|
|
20231102,100000,2139194620,15210,15190,15210,15190,568
|
|
20231102,095900,2130561360,15200,15210,15210,15180,525
|
|
20231102,095800,2122590060,15210,15240,15240,15190,926
|
|
20231102,095700,2108500730,15240,15220,15260,15220,135
|
|
20231102,095600,2106443230,15260,15210,15260,15200,88
|
|
20231102,095500,2105105200,15260,15260,15260,15200,954
|
|
20231102,095400,2090584870,15270,15250,15270,15230,442
|
|
20231102,095300,2083849830,15250,15290,15290,15250,670
|
|
20231102,095200,2073626900,15290,15250,15300,15240,972
|
|
20231102,095100,2058785350,15260,15270,15280,15250,396
|
|
20231102,095000,2052742710,15260,15290,15290,15260,99
|
|
20231102,094900,2051230940,15290,15250,15290,15250,559
|
|
20231102,094800,2042697660,15250,15280,15290,15230,715
|
|
20231102,094700,2031794630,15280,15280,15290,15270,668
|
|
20231102,094600,2021583630,15290,15280,15290,15250,646
|
|
20231102,094500,2011714490,15290,15300,15300,15280,650
|
|
20231102,094400,2001773490,15300,15290,15300,15290,905
|
|
20231102,094300,1987933670,15290,15290,15290,15280,159
|
|
20231102,094200,1985502770,15290,15260,15290,15260,425
|
|
20231102,094100,1979004960,15290,15230,15290,15230,2985
|
|
20231102,094000,1933440540,15240,15240,15250,15230,252
|
|
20231102,093900,1929599470,15250,15250,15260,15250,672
|
|
20231102,093800,1919351310,15250,15290,15290,15250,438
|
|
20231102,093700,1912666140,15290,15280,15300,15260,1978
|
|
20231102,093600,1882416750,15250,15270,15290,15240,2750
|
|
20231102,093500,1840412510,15270,15230,15270,15220,2312
|
|
20231102,093400,1805154400,15230,15150,15230,15140,6838
|
|
20231102,093300,1701252530,15120,15110,15150,15100,4846
|
|
20231102,093200,1627959700,15120,15120,15120,15090,1117
|
|
20231102,093100,1611082360,15120,15100,15120,15100,54
|
|
20231102,093000,1610266220,15110,15080,15110,15080,220
|
|
20231102,092900,1606944770,15080,15130,15130,15070,412
|
|
20231102,092800,1600725490,15100,15100,15130,15080,692
|
|
20231102,092700,1590274670,15100,15090,15100,15070,809
|
|
20231102,092600,1578070960,15090,15120,15120,15080,671
|
|
20231102,092500,1567938590,15090,15120,15130,15070,1125
|
|
20231102,092400,1550929360,15070,15050,15120,15050,1695
|
|
20231102,092300,1525359400,15050,15100,15130,15030,1365
|
|
20231102,092200,1504807110,15130,15180,15180,15110,1794
|
|
20231102,092100,1477618920,15160,15090,15200,15090,11873
|
|
20231102,092000,1297800950,15090,15050,15090,15030,1448
|
|
20231102,091900,1276005800,15040,15040,15060,15040,1097
|
|
20231102,091800,1259506690,15060,15040,15090,15040,1926
|
|
20231102,091700,1230522530,15040,15070,15070,15040,1005
|
|
20231102,091600,1215401020,15060,15090,15090,15050,802
|
|
20231102,091500,1203328090,15090,15100,15110,15090,793
|
|
20231102,091400,1191354110,15120,15060,15140,15050,7183
|
|
20231102,091300,1082797910,15120,15120,15130,15070,4636
|
|
20231102,091200,1012728790,15120,15060,15120,15040,4863
|
|
20231102,091100,939335610,15060,15030,15080,15020,5649
|
|
20231102,091000,854266990,15030,15030,15040,15000,709
|
|
20231102,090900,843618020,15050,14920,15050,14910,8752
|
|
20231102,090800,712537210,14920,14900,14920,14900,2448
|
|
20231102,090700,676036990,14900,14900,14900,14880,1267
|
|
20231102,090600,657174920,14900,14920,14920,14870,1231
|
|
20231102,090500,638854900,14920,14850,14930,14840,7446
|
|
20231102,090400,528034170,14850,14880,14890,14840,6372
|
|
20231102,090300,433350760,14880,14800,14890,14800,4005
|
|
20231102,090200,373909580,14800,14740,14810,14680,5864
|
|
20231102,090100,287379590,14740,14680,14750,14610,5750
|
|
20231102,090000,202906900,14680,14590,14790,14570,13447
|