656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195300,1508363560,15040,15040,15040,15040,847
|
|
20231102,195200,1508363560,15040,15040,15040,15040,0
|
|
20231102,195100,1508363560,15040,15040,15040,15040,0
|
|
20231102,195000,1508363560,15040,15040,15040,15040,0
|
|
20231102,194900,1508363560,15040,15040,15040,15040,0
|
|
20231102,194800,1508363560,15040,15040,15040,15040,0
|
|
20231102,194700,1508363560,15040,15040,15040,15040,0
|
|
20231102,194600,1508363560,15040,15040,15040,15040,0
|
|
20231102,194500,1508363560,15040,15040,15040,15040,0
|
|
20231102,194400,1508363560,15040,15040,15040,15040,0
|
|
20231102,194300,1508363560,15040,15040,15040,15040,0
|
|
20231102,194200,1508363560,15040,15040,15040,15040,0
|
|
20231102,194100,1508363560,15040,15040,15040,15040,0
|
|
20231102,194000,1508363560,15040,15040,15040,15040,0
|
|
20231102,193900,1508363560,15040,15040,15040,15040,0
|
|
20231102,193800,1508363560,15040,15040,15040,15040,0
|
|
20231102,193700,1508363560,15040,15040,15040,15040,0
|
|
20231102,193600,1508363560,15040,15040,15040,15040,0
|
|
20231102,193500,1508363560,15040,15040,15040,15040,0
|
|
20231102,193400,1508363560,15040,15040,15040,15040,0
|
|
20231102,193300,1508363560,15040,15040,15040,15040,0
|
|
20231102,193200,1508363560,15040,15040,15040,15040,0
|
|
20231102,193100,1508363560,15040,15040,15040,15040,0
|
|
20231102,193000,1508363560,15040,15040,15040,15040,0
|
|
20231102,192900,1508363560,15040,15040,15040,15040,0
|
|
20231102,192800,1508363560,15040,15040,15040,15040,0
|
|
20231102,192700,1508363560,15040,15040,15040,15040,0
|
|
20231102,192600,1508363560,15040,15040,15040,15040,0
|
|
20231102,192500,1508363560,15040,15040,15040,15040,0
|
|
20231102,192400,1508363560,15040,15040,15040,15040,0
|
|
20231102,192300,1508363560,15040,15040,15040,15040,847
|
|
20231102,192200,1508363560,15040,15040,15040,15040,0
|
|
20231102,192100,1508363560,15040,15040,15040,15040,0
|
|
20231102,192000,1508363560,15040,15040,15040,15040,0
|
|
20231102,191900,1508363560,15040,15040,15040,15040,0
|
|
20231102,191800,1508363560,15040,15040,15040,15040,0
|
|
20231102,191700,1508363560,15040,15040,15040,15040,0
|
|
20231102,191600,1508363560,15040,15040,15040,15040,0
|
|
20231102,191500,1508363560,15040,15040,15040,15040,0
|
|
20231102,191400,1508363560,15040,15040,15040,15040,0
|
|
20231102,191300,1508363560,15040,15040,15040,15040,0
|
|
20231102,191200,1508363560,15040,15040,15040,15040,0
|
|
20231102,191100,1508363560,15040,15040,15040,15040,0
|
|
20231102,191000,1508363560,15040,15040,15040,15040,0
|
|
20231102,190900,1508363560,15040,15040,15040,15040,0
|
|
20231102,190800,1508363560,15040,15040,15040,15040,0
|
|
20231102,190700,1508363560,15040,15040,15040,15040,0
|
|
20231102,190600,1508363560,15040,15040,15040,15040,0
|
|
20231102,190500,1508363560,15040,15040,15040,15040,0
|
|
20231102,190400,1508363560,15040,15040,15040,15040,0
|
|
20231102,190300,1508363560,15040,15040,15040,15040,0
|
|
20231102,190200,1508363560,15040,15040,15040,15040,0
|
|
20231102,190100,1508363560,15040,15040,15040,15040,0
|
|
20231102,190000,1508363560,15040,15040,15040,15040,0
|
|
20231102,185900,1508363560,15040,15040,15040,15040,0
|
|
20231102,185800,1508363560,15040,15040,15040,15040,0
|
|
20231102,185700,1508363560,15040,15040,15040,15040,0
|
|
20231102,185600,1508363560,15040,15040,15040,15040,0
|
|
20231102,185500,1508363560,15040,15040,15040,15040,0
|
|
20231102,185400,1508363560,15040,15040,15040,15040,0
|
|
20231102,185300,1508363560,15040,15040,15040,15040,847
|
|
20231102,185200,1508363560,15040,15040,15040,15040,0
|
|
20231102,185100,1508363560,15040,15040,15040,15040,0
|
|
20231102,185000,1508363560,15040,15040,15040,15040,0
|
|
20231102,184900,1508363560,15040,15040,15040,15040,0
|
|
20231102,184800,1508363560,15040,15040,15040,15040,0
|
|
20231102,184700,1508363560,15040,15040,15040,15040,0
|
|
20231102,184600,1508363560,15040,15040,15040,15040,0
|
|
20231102,184500,1508363560,15040,15040,15040,15040,0
|
|
20231102,184400,1508363560,15040,15040,15040,15040,0
|
|
20231102,184300,1508363560,15040,15040,15040,15040,0
|
|
20231102,184200,1508363560,15040,15040,15040,15040,0
|
|
20231102,184100,1508363560,15040,15040,15040,15040,0
|
|
20231102,184000,1508363560,15040,15040,15040,15040,0
|
|
20231102,183900,1508363560,15040,15040,15040,15040,0
|
|
20231102,183800,1508363560,15040,15040,15040,15040,0
|
|
20231102,183700,1508363560,15040,15040,15040,15040,0
|
|
20231102,183600,1508363560,15040,15040,15040,15040,0
|
|
20231102,183500,1508363560,15040,15040,15040,15040,0
|
|
20231102,183400,1508363560,15040,15040,15040,15040,0
|
|
20231102,183300,1508363560,15040,15040,15040,15040,0
|
|
20231102,183200,1508363560,15040,15040,15040,15040,0
|
|
20231102,183100,1508363560,15040,15040,15040,15040,0
|
|
20231102,183000,1508363560,15040,15040,15040,15040,0
|
|
20231102,182900,1508363560,15040,15040,15040,15040,0
|
|
20231102,182800,1508363560,15040,15040,15040,15040,0
|
|
20231102,182700,1508363560,15040,15040,15040,15040,0
|
|
20231102,182600,1508363560,15040,15040,15040,15040,0
|
|
20231102,182500,1508363560,15040,15040,15040,15040,0
|
|
20231102,182400,1508363560,15040,15040,15040,15040,0
|
|
20231102,182300,1508363560,15040,15040,15040,15040,847
|
|
20231102,182200,1508363560,15040,15040,15040,15040,0
|
|
20231102,182100,1508363560,15040,15040,15040,15040,0
|
|
20231102,182000,1508363560,15040,15040,15040,15040,0
|
|
20231102,181900,1508363560,15040,15040,15040,15040,0
|
|
20231102,181800,1508363560,15040,15040,15040,15040,0
|
|
20231102,181700,1508363560,15040,15040,15040,15040,0
|
|
20231102,181600,1508363560,15040,15040,15040,15040,0
|
|
20231102,181500,1508363560,15040,15040,15040,15040,0
|
|
20231102,181400,1508363560,15040,15040,15040,15040,0
|
|
20231102,181300,1508363560,15040,15040,15040,15040,0
|
|
20231102,181200,1508363560,15040,15040,15040,15040,0
|
|
20231102,181100,1508363560,15040,15040,15040,15040,0
|
|
20231102,181000,1508363560,15040,15040,15040,15040,0
|
|
20231102,180900,1508363560,15040,15040,15040,15040,0
|
|
20231102,180800,1508363560,15040,15040,15040,15040,0
|
|
20231102,180700,1508363560,15040,15040,15040,15040,0
|
|
20231102,180600,1508363560,15040,15040,15040,15040,0
|
|
20231102,180500,1508363560,15040,15040,15040,15040,0
|
|
20231102,180400,1508363560,15040,15040,15040,15040,0
|
|
20231102,180300,1508363560,15040,15040,15040,15040,0
|
|
20231102,180200,1508363560,15040,15040,15040,15040,0
|
|
20231102,180100,1508363560,15040,15040,15040,15040,0
|
|
20231102,180000,1508363560,15040,15040,15040,15040,0
|
|
20231102,175900,1508363560,15040,15040,15040,15040,0
|
|
20231102,175800,1508363560,15040,15040,15040,15040,0
|
|
20231102,175700,1508363560,15040,15040,15040,15040,0
|
|
20231102,175600,1508363560,15040,15040,15040,15040,0
|
|
20231102,175500,1508363560,15040,15040,15040,15040,0
|
|
20231102,175400,1508363560,15040,15040,15040,15040,0
|
|
20231102,175300,1508363560,15040,15040,15040,15040,847
|
|
20231102,175200,1508363560,15040,15040,15040,15040,0
|
|
20231102,175100,1508363560,15040,15040,15040,15040,0
|
|
20231102,175000,1508363560,15040,15040,15040,15040,0
|
|
20231102,174900,1508363560,15040,15040,15040,15040,0
|
|
20231102,174800,1508363560,15040,15040,15040,15040,0
|
|
20231102,174700,1508363560,15040,15040,15040,15040,0
|
|
20231102,174600,1508363560,15040,15040,15040,15040,0
|
|
20231102,174500,1508363560,15040,15040,15040,15040,0
|
|
20231102,174400,1508363560,15040,15040,15040,15040,0
|
|
20231102,174300,1508363560,15040,15040,15040,15040,0
|
|
20231102,174200,1508363560,15040,15040,15040,15040,0
|
|
20231102,174100,1508363560,15040,15040,15040,15040,0
|
|
20231102,174000,1508363560,15040,15040,15040,15040,0
|
|
20231102,173900,1508363560,15040,15040,15040,15040,0
|
|
20231102,173800,1508363560,15040,15040,15040,15040,0
|
|
20231102,173700,1508363560,15040,15040,15040,15040,0
|
|
20231102,173600,1508363560,15040,15040,15040,15040,0
|
|
20231102,173500,1508363560,15040,15040,15040,15040,0
|
|
20231102,173400,1508363560,15040,15040,15040,15040,0
|
|
20231102,173300,1508363560,15040,15040,15040,15040,0
|
|
20231102,173200,1508363560,15040,15040,15040,15040,0
|
|
20231102,173100,1508363560,15040,15040,15040,15040,0
|
|
20231102,173000,1508363560,15040,15040,15040,15040,0
|
|
20231102,172900,1508363560,15040,15040,15040,15040,0
|
|
20231102,172800,1508363560,15040,15040,15040,15040,0
|
|
20231102,172700,1508363560,15040,15040,15040,15040,0
|
|
20231102,172600,1508363560,15040,15040,15040,15040,0
|
|
20231102,172500,1508363560,15040,15040,15040,15040,0
|
|
20231102,172400,1508363560,15040,15040,15040,15040,0
|
|
20231102,172300,1508363560,15040,15040,15040,15040,847
|
|
20231102,172200,1508363560,15040,15040,15040,15040,0
|
|
20231102,172100,1508363560,15040,15040,15040,15040,0
|
|
20231102,172000,1508363560,15040,15040,15040,15040,0
|
|
20231102,171900,1508363560,15040,15040,15040,15040,0
|
|
20231102,171800,1508363560,15040,15040,15040,15040,0
|
|
20231102,171700,1508363560,15040,15040,15040,15040,0
|
|
20231102,171600,1508363560,15040,15040,15040,15040,0
|
|
20231102,171500,1508363560,15040,15040,15040,15040,0
|
|
20231102,171400,1508363560,15040,15040,15040,15040,0
|
|
20231102,171300,1508363560,15040,15040,15040,15040,0
|
|
20231102,171200,1508363560,15040,15040,15040,15040,0
|
|
20231102,171100,1508363560,15040,15040,15040,15040,0
|
|
20231102,171000,1508363560,15040,15040,15040,15040,0
|
|
20231102,170900,1508363560,15040,15040,15040,15040,0
|
|
20231102,170800,1508363560,15040,15040,15040,15040,0
|
|
20231102,170700,1508363560,15040,15040,15040,15040,0
|
|
20231102,170600,1508363560,15040,15040,15040,15040,0
|
|
20231102,170500,1508363560,15040,15040,15040,15040,0
|
|
20231102,170400,1508363560,15040,15040,15040,15040,0
|
|
20231102,170300,1508363560,15040,15040,15040,15040,0
|
|
20231102,170200,1508363560,15040,15040,15040,15040,0
|
|
20231102,170100,1508363560,15040,15040,15040,15040,0
|
|
20231102,170000,1508363560,15040,15040,15040,15040,0
|
|
20231102,165900,1508363560,15040,15040,15040,15040,0
|
|
20231102,165800,1508363560,15040,15040,15040,15040,0
|
|
20231102,165700,1508363560,15040,15040,15040,15040,0
|
|
20231102,165600,1508363560,15040,15040,15040,15040,0
|
|
20231102,165500,1508363560,15040,15040,15040,15040,0
|
|
20231102,165400,1508363560,15040,15040,15040,15040,0
|
|
20231102,165300,1508363560,15040,15040,15040,15040,847
|
|
20231102,165200,1508363560,15040,15040,15040,15040,0
|
|
20231102,165100,1508363560,15040,15040,15040,15040,0
|
|
20231102,165000,1508363560,15040,15040,15040,15040,0
|
|
20231102,164900,1508363560,15040,15040,15040,15040,0
|
|
20231102,164800,1508363560,15040,15040,15040,15040,0
|
|
20231102,164700,1508363560,15040,15040,15040,15040,0
|
|
20231102,164600,1508363560,15040,15040,15040,15040,0
|
|
20231102,164500,1508363560,15040,15040,15040,15040,0
|
|
20231102,164400,1508363560,15040,15040,15040,15040,0
|
|
20231102,164300,1508363560,15040,15040,15040,15040,0
|
|
20231102,164200,1508363560,15040,15040,15040,15040,0
|
|
20231102,164100,1508363560,15040,15040,15040,15040,0
|
|
20231102,164000,1508363560,15040,15040,15040,15040,0
|
|
20231102,163900,1508363560,15040,15040,15040,15040,0
|
|
20231102,163800,1508363560,15040,15040,15040,15040,0
|
|
20231102,163700,1508363560,15040,15040,15040,15040,0
|
|
20231102,163600,1508363560,15040,15040,15040,15040,0
|
|
20231102,163500,1508363560,15040,15040,15040,15040,0
|
|
20231102,163400,1508363560,15040,15040,15040,15040,0
|
|
20231102,163300,1508363560,15040,15040,15040,15040,0
|
|
20231102,163200,1508363560,15040,15040,15040,15040,0
|
|
20231102,163100,1508363560,15040,15040,15040,15040,0
|
|
20231102,163000,1508363560,15040,15040,15040,15040,0
|
|
20231102,162900,1508363560,15040,15040,15040,15040,0
|
|
20231102,162800,1508363560,15040,15040,15040,15040,0
|
|
20231102,162700,1508363560,15040,15040,15040,15040,0
|
|
20231102,162600,1508363560,15040,15040,15040,15040,0
|
|
20231102,162500,1508363560,15040,15040,15040,15040,0
|
|
20231102,162400,1508363560,15040,15040,15040,15040,0
|
|
20231102,162300,1508363560,15040,15040,15040,15040,847
|
|
20231102,162200,1508363560,15040,15040,15040,15040,0
|
|
20231102,162100,1508363560,15040,15040,15040,15040,0
|
|
20231102,162000,1508363560,15040,15040,15040,15040,0
|
|
20231102,161900,1508363560,15040,15040,15040,15040,0
|
|
20231102,161800,1508363560,15040,15040,15040,15040,0
|
|
20231102,161700,1508363560,15040,15040,15040,15040,0
|
|
20231102,161600,1508363560,15040,15040,15040,15040,0
|
|
20231102,161500,1508363560,15040,15040,15040,15040,0
|
|
20231102,161400,1508363560,15040,15040,15040,15040,0
|
|
20231102,161300,1508363560,15040,15040,15040,15040,0
|
|
20231102,161200,1508363560,15040,15040,15040,15040,0
|
|
20231102,161100,1508363560,15040,15040,15040,15040,0
|
|
20231102,161000,1508363560,15040,15040,15040,15040,0
|
|
20231102,160900,1508363560,15040,15040,15040,15040,0
|
|
20231102,160800,1508363560,15040,15040,15040,15040,0
|
|
20231102,160700,1508363560,15040,15040,15040,15040,0
|
|
20231102,160600,1508363560,15040,15040,15040,15040,0
|
|
20231102,160500,1508363560,15040,15040,15040,15040,0
|
|
20231102,160400,1508363560,15040,15040,15040,15040,0
|
|
20231102,160300,1508363560,15040,15040,15040,15040,0
|
|
20231102,160200,1508363560,15040,15040,15040,15040,0
|
|
20231102,160100,1508363560,15040,15040,15040,15040,0
|
|
20231102,160000,1508363560,15040,15040,15040,15040,0
|
|
20231102,155900,1508363560,15040,15040,15040,15040,0
|
|
20231102,155800,1508363560,15040,15040,15040,15040,0
|
|
20231102,155700,1508363560,15040,15040,15040,15040,0
|
|
20231102,155600,1508363560,15040,15040,15040,15040,0
|
|
20231102,155500,1508363560,15040,15040,15040,15040,0
|
|
20231102,155400,1508363560,15040,15040,15040,15040,0
|
|
20231102,155300,1508363560,15040,15040,15040,15040,847
|
|
20231102,155200,1508363560,15040,15040,15040,15040,0
|
|
20231102,155100,1508363560,15040,15040,15040,15040,0
|
|
20231102,155000,1508363560,15040,15040,15040,15040,0
|
|
20231102,154900,1508363560,15040,15040,15040,15040,0
|
|
20231102,154800,1508363560,15040,15040,15040,15040,0
|
|
20231102,154700,1508363560,15040,15040,15040,15040,0
|
|
20231102,154600,1508363560,15040,15040,15040,15040,0
|
|
20231102,154500,1508363560,15040,15040,15040,15040,0
|
|
20231102,154400,1508363560,15040,15040,15040,15040,0
|
|
20231102,154300,1508363560,15040,15040,15040,15040,0
|
|
20231102,154200,1508363560,15040,15040,15040,15040,0
|
|
20231102,154100,1508363560,15040,15040,15040,15040,0
|
|
20231102,154000,1508363560,15040,15040,15040,15040,0
|
|
20231102,153900,1508363560,15040,15040,15040,15040,0
|
|
20231102,153800,1508363560,15040,15040,15040,15040,0
|
|
20231102,153700,1508363560,15040,15040,15040,15040,0
|
|
20231102,153600,1508363560,15040,15040,15040,15040,0
|
|
20231102,153500,1508363560,15040,15040,15040,15040,0
|
|
20231102,153400,1508363560,15040,15040,15040,15040,0
|
|
20231102,153300,1508363560,15040,15040,15040,15040,0
|
|
20231102,153200,1508363560,15040,15040,15040,15040,0
|
|
20231102,153100,1508363560,15040,15040,15040,15040,0
|
|
20231102,153000,1508363560,15040,15040,15040,15040,847
|
|
20231102,152900,1495624680,15000,15000,15000,15000,0
|
|
20231102,152800,1495624680,15000,15000,15000,15000,0
|
|
20231102,152700,1495624680,15000,15000,15000,15000,0
|
|
20231102,152600,1495624680,15000,15000,15000,15000,0
|
|
20231102,152500,1495624680,15000,15000,15000,15000,0
|
|
20231102,152400,1495624680,15000,15000,15000,15000,0
|
|
20231102,152300,1495624680,15000,15000,15000,15000,0
|
|
20231102,152200,1495624680,15000,15000,15000,15000,0
|
|
20231102,152100,1495624680,15000,15000,15000,15000,0
|
|
20231102,152000,1495624680,15000,15000,15000,15000,0
|
|
20231102,151900,1495624680,15000,15020,15040,15000,213
|
|
20231102,151800,1492425830,15020,15020,15030,15010,33
|
|
20231102,151700,1491930270,15020,15030,15030,15020,61
|
|
20231102,151600,1491013460,15030,15020,15030,15020,5
|
|
20231102,151500,1490938350,15020,15020,15020,15020,3
|
|
20231102,151400,1490893290,15030,15040,15040,15030,59
|
|
20231102,151300,1490006380,15030,15030,15030,15030,12
|
|
20231102,151200,1489826020,15030,15030,15030,15030,3
|
|
20231102,151100,1489780930,15030,15010,15030,15010,3
|
|
20231102,151000,1489735880,15000,15000,15000,15000,183
|
|
20231102,150900,1486990880,15010,15010,15010,15010,0
|
|
20231102,150800,1486990880,15010,15020,15020,15010,97
|
|
20231102,150700,1485534740,15030,15020,15030,15020,61
|
|
20231102,150600,1484618130,15020,15030,15030,15020,28
|
|
20231102,150500,1484197380,15030,15030,15030,15030,7
|
|
20231102,150400,1484092170,15020,15020,15020,15020,0
|
|
20231102,150300,1484092170,15020,15020,15020,15020,11
|
|
20231102,150200,1483926950,15010,15020,15040,15010,122
|
|
20231102,150100,1482094570,15020,15000,15020,15000,124
|
|
20231102,150000,1480234290,15000,15000,15000,15000,12
|
|
20231102,145900,1480054290,15000,15000,15000,15000,9
|
|
20231102,145800,1479919290,15000,14980,15000,14980,153
|
|
20231102,145700,1477625820,14990,14980,14990,14980,3
|
|
20231102,145600,1477580860,14990,14990,14990,14990,0
|
|
20231102,145500,1477580860,14990,14990,14990,14990,7
|
|
20231102,145400,1477475930,14990,14980,14990,14980,52
|
|
20231102,145300,1476696900,14990,14990,14990,14990,11
|
|
20231102,145200,1476532010,14990,14990,14990,14990,2
|
|
20231102,145100,1476502030,14980,14980,14980,14980,15
|
|
20231102,145000,1476277330,14990,14990,14990,14990,0
|
|
20231102,144900,1476277330,14990,14970,14990,14970,424
|
|
20231102,144800,1469925990,14980,14980,14980,14980,4
|
|
20231102,144700,1469866070,14980,14990,14990,14980,5
|
|
20231102,144600,1469791160,14960,14960,14960,14960,27
|
|
20231102,144500,1469387240,14960,14960,14960,14960,0
|
|
20231102,144400,1469387240,14960,14960,14960,14960,3
|
|
20231102,144300,1469342360,14960,14960,14960,14960,7
|
|
20231102,144200,1469237640,14970,14970,14970,14970,1
|
|
20231102,144100,1469222670,14980,14980,14980,14980,0
|
|
20231102,144000,1469222670,14980,14970,14980,14970,10
|
|
20231102,143900,1469072880,14940,14940,14940,14940,220
|
|
20231102,143800,1465786080,14930,14920,14930,14920,6
|
|
20231102,143700,1465696530,14930,14930,14930,14930,2
|
|
20231102,143600,1465666670,14880,14890,14890,14880,498
|
|
20231102,143500,1458256160,14950,14950,14950,14950,1
|
|
20231102,143400,1458241210,14840,14970,14970,14840,49
|
|
20231102,143300,1457511830,14980,14890,14980,14890,18
|
|
20231102,143200,1457243570,14900,14900,14900,14900,3
|
|
20231102,143100,1457198870,14900,14970,14970,14900,95
|
|
20231102,143000,1455776790,14970,14840,14970,14840,119
|
|
20231102,142900,1454010580,14900,14810,14950,14810,109
|
|
20231102,142800,1452395400,14820,14810,14820,14760,1140
|
|
20231102,142700,1435518370,14840,14890,14890,14840,1534
|
|
20231102,142600,1412744450,14890,14920,14920,14890,195
|
|
20231102,142500,1409836530,14910,14910,14910,14890,379
|
|
20231102,142400,1404189510,14920,14920,14920,14920,106
|
|
20231102,142300,1402607990,14940,14950,14950,14940,96
|
|
20231102,142200,1401172800,14950,14960,14970,14950,136
|
|
20231102,142100,1399138080,14960,14970,14970,14960,181
|
|
20231102,142000,1396429520,14970,14980,14980,14970,91
|
|
20231102,141900,1395066710,14980,15000,15000,14980,184
|
|
20231102,141800,1392309180,14990,15000,15000,14990,201
|
|
20231102,141700,1389295180,15000,14990,15000,14990,168
|
|
20231102,141600,1386776180,15000,15000,15000,15000,136
|
|
20231102,141500,1384736180,15010,15010,15020,15010,65
|
|
20231102,141400,1383760510,15010,15010,15040,15010,1089
|
|
20231102,141300,1367414070,15010,15010,15010,15010,100
|
|
20231102,141200,1365913070,15010,15010,15010,15010,201
|
|
20231102,141100,1362896060,15010,15030,15030,15010,665
|
|
20231102,141000,1352903160,15030,15030,15030,15030,303
|
|
20231102,140900,1348349070,15030,15030,15030,15030,401
|
|
20231102,140800,1342322040,15040,15030,15040,15020,320
|
|
20231102,140700,1337513210,15040,15040,15040,15040,163
|
|
20231102,140600,1335061690,15050,15060,15060,15050,78
|
|
20231102,140500,1333887580,15070,15070,15080,15070,268
|
|
20231102,140400,1329848800,15070,15070,15070,15070,2
|
|
20231102,140300,1329818660,15060,15060,15060,15060,0
|
|
20231102,140200,1329818660,15060,15070,15070,15060,22
|
|
20231102,140100,1329487320,15070,15070,15070,15070,3
|
|
20231102,140000,1329442110,15070,15070,15070,15070,2
|
|
20231102,135900,1329411970,15060,15060,15060,15060,0
|
|
20231102,135800,1329411970,15060,15050,15060,15050,82
|
|
20231102,135700,1328177680,15050,15070,15070,15050,18
|
|
20231102,135600,1327906670,15070,15070,15070,15060,5
|
|
20231102,135500,1327831330,15060,15060,15060,15060,3
|
|
20231102,135400,1327786150,15050,15050,15050,15050,38
|
|
20231102,135300,1327214250,15050,15050,15050,15050,5
|
|
20231102,135200,1327139000,15050,15060,15060,15050,12
|
|
20231102,135100,1326958360,15060,15060,15060,15060,2
|
|
20231102,135000,1326928240,15060,15060,15060,15060,5
|
|
20231102,134900,1326852940,15060,15060,15060,15060,0
|
|
20231102,134800,1326852940,15060,15070,15070,15060,13
|
|
20231102,134700,1326657140,15070,15070,15070,15070,303
|
|
20231102,134600,1322090930,15060,15070,15070,15060,5
|
|
20231102,134500,1322015600,15070,15060,15070,15060,207
|
|
20231102,134400,1318896130,15070,15070,15070,15070,3
|
|
20231102,134300,1318850920,15070,15070,15070,15060,18
|
|
20231102,134200,1318579680,15070,15070,15070,15070,103
|
|
20231102,134100,1317027470,15060,15060,15060,15060,56
|
|
20231102,134000,1316184110,15050,15050,15050,15050,10
|
|
20231102,133900,1316033610,15030,15030,15030,15030,14
|
|
20231102,133800,1315823190,15030,15030,15030,15030,50
|
|
20231102,133700,1315071690,15020,15030,15030,15020,9
|
|
20231102,133600,1314936480,15030,15030,15030,15030,6
|
|
20231102,133500,1314846300,15030,15030,15030,15030,10
|
|
20231102,133400,1314696000,15030,15030,15030,15030,0
|
|
20231102,133300,1314696000,15030,15030,15030,15030,0
|
|
20231102,133200,1314696000,15030,15030,15030,15030,0
|
|
20231102,133100,1314696000,15030,15030,15030,15030,0
|
|
20231102,133000,1314696000,15030,15020,15030,15020,72
|
|
20231102,132900,1313614350,15010,15010,15010,15010,0
|
|
20231102,132800,1313614350,15010,15010,15010,15010,0
|
|
20231102,132700,1313614350,15010,15010,15010,14990,702
|
|
20231102,132600,1303085630,15010,15010,15010,15010,9
|
|
20231102,132500,1302950540,15000,15020,15020,15000,996
|
|
20231102,132400,1288010360,15020,15020,15020,15020,4
|
|
20231102,132300,1287950280,15020,15020,15020,15020,4
|
|
20231102,132200,1287890200,15020,15030,15030,15020,7
|
|
20231102,132100,1287785050,15020,15020,15020,15020,0
|
|
20231102,132000,1287785050,15020,15020,15020,15020,0
|
|
20231102,131900,1287785050,15020,15030,15030,15020,16
|
|
20231102,131800,1287544600,15000,15000,15000,15000,0
|
|
20231102,131700,1287544600,15000,15060,15060,15000,29
|
|
20231102,131600,1287108550,15070,15060,15070,15060,121
|
|
20231102,131500,1285285280,15060,15060,15060,15060,1
|
|
20231102,131400,1285270220,15030,15030,15030,15030,0
|
|
20231102,131300,1285270220,15030,15030,15030,15030,0
|
|
20231102,131200,1285270220,15030,15030,15030,15030,0
|
|
20231102,131100,1285270220,15030,15030,15030,15030,0
|
|
20231102,131000,1285270220,15030,15080,15080,15000,484
|
|
20231102,130900,1278003770,15090,15090,15090,15090,0
|
|
20231102,130800,1278003770,15090,15090,15090,15090,0
|
|
20231102,130700,1278003770,15090,15090,15090,15090,0
|
|
20231102,130600,1278003770,15090,15090,15090,15090,0
|
|
20231102,130500,1278003770,15090,15090,15090,15090,0
|
|
20231102,130400,1278003770,15090,15090,15090,15090,80
|
|
20231102,130300,1276796570,15090,15060,15090,15050,47
|
|
20231102,130200,1276088380,15070,15070,15070,15070,8
|
|
20231102,130100,1275967820,15090,15090,15090,15090,0
|
|
20231102,130000,1275967820,15090,15090,15090,15090,300
|
|
20231102,125900,1271440820,15050,15050,15090,15050,5
|
|
20231102,125800,1271365530,15050,15050,15050,15050,225
|
|
20231102,125700,1267979280,15040,15040,15040,15040,0
|
|
20231102,125600,1267979280,15040,15040,15040,15040,23
|
|
20231102,125500,1267633360,15090,15090,15090,15090,1
|
|
20231102,125400,1267618270,15040,15040,15040,15040,0
|
|
20231102,125300,1267618270,15040,15040,15040,15040,0
|
|
20231102,125200,1267618270,15040,15040,15040,15040,64
|
|
20231102,125100,1266655710,15040,15050,15050,15040,200
|
|
20231102,125000,1263647480,15040,15040,15040,15040,0
|
|
20231102,124900,1263647480,15040,15040,15040,15040,0
|
|
20231102,124800,1263647480,15040,15060,15060,15030,403
|
|
20231102,124700,1257581990,15100,15090,15100,15090,8
|
|
20231102,124600,1257461240,15100,15100,15100,15100,2
|
|
20231102,124500,1257431040,15090,15090,15090,15090,64
|
|
20231102,124400,1256465280,15090,15090,15090,15090,1
|
|
20231102,124300,1256450190,15010,15010,15010,15010,0
|
|
20231102,124200,1256450190,15010,15010,15010,15010,9
|
|
20231102,124100,1256315100,15050,15140,15140,15030,438
|
|
20231102,124000,1249726630,15040,15040,15050,15040,229
|
|
20231102,123900,1246280990,14920,14900,14920,14900,6
|
|
20231102,123800,1246191530,15050,15010,15070,14800,1542
|
|
20231102,123700,1223182710,15000,15000,15000,15000,0
|
|
20231102,123600,1223182710,15000,15000,15000,15000,315
|
|
20231102,123500,1218457710,15000,15010,15010,15000,350
|
|
20231102,123400,1213207210,15000,15090,15090,15000,742
|
|
20231102,123300,1202044640,15100,15150,15150,15100,350
|
|
20231102,123200,1196751370,15150,15150,15150,15150,0
|
|
20231102,123100,1196751370,15150,15150,15150,15150,5
|
|
20231102,123000,1196675620,15150,15120,15150,15120,61
|
|
20231102,122900,1195752700,15120,15120,15120,15110,102
|
|
20231102,122800,1194210480,15120,15130,15130,15120,17
|
|
20231102,122700,1193953390,15150,15200,15200,15150,309
|
|
20231102,122600,1189265490,15210,15210,15210,15210,0
|
|
20231102,122500,1189265490,15210,15210,15210,15200,175
|
|
20231102,122400,1186604990,15210,15250,15250,15210,45
|
|
20231102,122300,1185919060,15270,15280,15280,15270,18
|
|
20231102,122200,1185644070,15290,15300,15310,15290,449
|
|
20231102,122100,1178775540,15310,15330,15330,15310,157
|
|
20231102,122000,1176371640,15330,15330,15330,15330,813
|
|
20231102,121900,1163908350,15330,15330,15330,15310,67
|
|
20231102,121800,1162881620,15350,15360,15360,15340,134
|
|
20231102,121700,1160824990,15370,15380,15390,15370,46
|
|
20231102,121600,1160117640,15390,15380,15390,15370,192
|
|
20231102,121500,1157163270,15380,15380,15390,15370,236
|
|
20231102,121400,1153533170,15380,15370,15380,15370,196
|
|
20231102,121300,1150518940,15370,15370,15380,15370,279
|
|
20231102,121200,1146228360,15380,15370,15380,15360,181
|
|
20231102,121100,1143446420,15380,15370,15380,15370,76
|
|
20231102,121000,1142277790,15370,15360,15380,15350,287
|
|
20231102,120900,1137869220,15360,15350,15360,15340,825
|
|
20231102,120800,1125203990,15350,15350,15370,15340,313
|
|
20231102,120700,1120397420,15340,15350,15350,15340,125
|
|
20231102,120600,1118478700,15360,15330,15360,15330,159
|
|
20231102,120500,1116039150,15330,15340,15340,15330,372
|
|
20231102,120400,1110333350,15330,15330,15340,15330,184
|
|
20231102,120300,1107511260,15330,15340,15340,15330,254
|
|
20231102,120200,1103614910,15340,15340,15340,15330,169
|
|
20231102,120100,1101022700,15330,15340,15340,15330,110
|
|
20231102,120000,1099335880,15340,15340,15340,15300,675
|
|
20231102,115900,1089001450,15320,15290,15340,15290,1405
|
|
20231102,115800,1067497020,15300,15300,15300,15300,354
|
|
20231102,115700,1062080820,15300,15290,15300,15290,124
|
|
20231102,115600,1060184300,15290,15280,15290,15280,335
|
|
20231102,115500,1055062410,15280,15280,15280,15270,168
|
|
20231102,115400,1052495380,15280,15270,15280,15270,247
|
|
20231102,115300,1048721870,15280,15250,15280,15250,180
|
|
20231102,115200,1045974250,15240,15230,15250,15230,199
|
|
20231102,115100,1042939870,15230,15250,15250,15230,398
|
|
20231102,115000,1036872110,15220,15230,15250,15220,2854
|
|
20231102,114900,993375890,15230,15230,15230,15230,164
|
|
20231102,114800,990878170,15230,15230,15230,15220,308
|
|
20231102,114700,986187380,15220,15220,15230,15210,175
|
|
20231102,114600,983525140,15230,15230,15230,15220,260
|
|
20231102,114500,979565640,15210,15220,15230,15210,199
|
|
20231102,114400,976535410,15210,15240,15240,15210,262
|
|
20231102,114300,972543510,15240,15230,15240,15230,99
|
|
20231102,114200,971035130,15230,15220,15240,15210,296
|
|
20231102,114100,966525660,15240,15210,15240,15190,272
|
|
20231102,114000,962386670,15230,15270,15270,15230,143
|
|
20231102,113900,960204670,15240,15260,15270,15240,284
|
|
20231102,113800,955869440,15260,15260,15270,15250,333
|
|
20231102,113700,950786580,15260,15260,15260,15250,59
|
|
20231102,113600,949886290,15270,15250,15270,15240,827
|
|
20231102,113500,937275110,15250,15250,15250,15250,308
|
|
20231102,113400,932578110,15250,15250,15260,15240,294
|
|
20231102,113300,928094400,15250,15270,15270,15250,61
|
|
20231102,113200,927163630,15240,15280,15280,15240,137
|
|
20231102,113100,925071720,15280,15250,15280,15250,407
|
|
20231102,113000,918862210,15250,15220,15250,15210,117
|
|
20231102,112900,917079870,15220,15220,15240,15220,386
|
|
20231102,112800,911201100,15230,15230,15230,15220,212
|
|
20231102,112700,907972890,15230,15230,15250,15220,249
|
|
20231102,112600,904178600,15240,15240,15240,15230,242
|
|
20231102,112500,900490760,15240,15240,15240,15240,78
|
|
20231102,112400,899302040,15250,15200,15250,15200,1538
|
|
20231102,112300,875862430,15190,15210,15210,15190,848
|
|
20231102,112200,862972370,15210,15200,15210,15200,336
|
|
20231102,112100,857863460,15200,15200,15200,15200,186
|
|
20231102,112000,855036260,15200,15200,15200,15160,102
|
|
20231102,111900,853486860,15160,15150,15170,15150,1612
|
|
20231102,111800,829041520,15150,15140,15150,15140,289
|
|
20231102,111700,824664560,15140,15110,15140,15110,388
|
|
20231102,111600,818793580,15120,15090,15140,15090,540
|
|
20231102,111500,810633770,15030,15090,15090,15030,488
|
|
20231102,111400,803273780,15100,15100,15100,15070,499
|
|
20231102,111300,795743160,15070,15070,15080,15060,738
|
|
20231102,111200,784616260,15070,15070,15070,15040,547
|
|
20231102,111100,776374670,15080,15020,15080,15020,2679
|
|
20231102,111000,736074070,15010,15000,15020,14990,299
|
|
20231102,110900,731586340,15000,15000,15020,15000,41
|
|
20231102,110800,730970850,15000,15030,15030,14980,317
|
|
20231102,110700,726218990,15020,15030,15030,14990,506
|
|
20231102,110600,718620060,15030,15020,15030,15020,353
|
|
20231102,110500,713317970,15030,14990,15030,14990,664
|
|
20231102,110400,703341210,14990,15000,15010,14990,477
|
|
20231102,110300,696185830,15000,14970,15000,14950,1069
|
|
20231102,110200,680158030,14970,14910,14970,14900,319
|
|
20231102,110100,675391660,14940,14950,14950,14900,939
|
|
20231102,110000,661358530,14910,14740,14940,14740,6237
|
|
20231102,105900,569101420,14740,14730,14740,14710,912
|
|
20231102,105800,555666760,14730,14730,14730,14730,2
|
|
20231102,105700,555637300,14730,14720,14730,14720,4
|
|
20231102,105600,555578390,14730,14730,14730,14730,13
|
|
20231102,105500,555386900,14730,14730,14730,14730,498
|
|
20231102,105400,548051360,14720,14720,14720,14720,185
|
|
20231102,105300,545328160,14720,14720,14720,14720,77
|
|
20231102,105200,544194720,14720,14720,14720,14720,0
|
|
20231102,105100,544194720,14720,14720,14720,14670,263
|
|
20231102,105000,540334860,14700,14680,14700,14680,156
|
|
20231102,104900,538043660,14700,14700,14700,14700,176
|
|
20231102,104800,535456460,14720,14720,14720,14720,2
|
|
20231102,104700,535427020,14730,14730,14730,14730,0
|
|
20231102,104600,535427020,14730,14730,14730,14730,109
|
|
20231102,104500,533821450,14730,14730,14730,14730,0
|
|
20231102,104400,533821450,14730,14730,14730,14730,0
|
|
20231102,104300,533821450,14730,14730,14730,14730,0
|
|
20231102,104200,533821450,14730,14730,14730,14730,2
|
|
20231102,104100,533791990,14730,14730,14730,14730,1
|
|
20231102,104000,533777260,14730,14730,14730,14730,1
|
|
20231102,103900,533762530,14700,14730,14740,14700,67
|
|
20231102,103800,532775470,14730,14730,14730,14730,1
|
|
20231102,103700,532760740,14730,14730,14730,14730,0
|
|
20231102,103600,532760740,14730,14720,14730,14720,200
|
|
20231102,103500,529815780,14720,14720,14720,14720,0
|
|
20231102,103400,529815780,14720,14730,14730,14720,2
|
|
20231102,103300,529786330,14740,14740,14740,14740,0
|
|
20231102,103200,529786330,14740,14740,14740,14740,0
|
|
20231102,103100,529786330,14740,14740,14740,14740,10
|
|
20231102,103000,529638930,14740,14730,14740,14730,330
|
|
20231102,102900,524776720,14720,14730,14730,14720,34
|
|
20231102,102800,524276230,14740,14740,14740,14740,0
|
|
20231102,102700,524276230,14740,14740,14740,14740,0
|
|
20231102,102600,524276230,14740,14740,14740,14740,0
|
|
20231102,102500,524276230,14740,14740,14740,14740,165
|
|
20231102,102400,521844130,14740,14740,14740,14740,0
|
|
20231102,102300,521844130,14740,14740,14740,14740,0
|
|
20231102,102200,521844130,14740,14740,14740,14740,5
|
|
20231102,102100,521770430,14740,14720,14740,14720,676
|
|
20231102,102000,511812130,14680,14680,14680,14680,0
|
|
20231102,101900,511812130,14680,14710,14710,14680,55
|
|
20231102,101800,511003230,14750,14750,14750,14750,4
|
|
20231102,101700,510944230,14750,14750,14750,14750,0
|
|
20231102,101600,510944230,14750,14750,14750,14750,0
|
|
20231102,101500,510944230,14750,14720,14750,14660,1241
|
|
20231102,101400,492664780,14650,14650,14660,14650,816
|
|
20231102,101300,480710370,14650,14690,14700,14650,3623
|
|
20231102,101200,427479150,14690,14670,14690,14670,1531
|
|
20231102,101100,405004670,14670,14670,14670,14670,10
|
|
20231102,101000,404857970,14670,14670,14670,14670,0
|
|
20231102,100900,404857970,14670,14670,14670,14670,30
|
|
20231102,100800,404417870,14680,14680,14680,14680,4
|
|
20231102,100700,404359150,14680,14640,14680,14640,15
|
|
20231102,100600,404139150,14640,14640,14640,14640,30
|
|
20231102,100500,403699950,14640,14680,14680,14640,8
|
|
20231102,100400,403582670,14680,14680,14680,14680,0
|
|
20231102,100300,403582670,14680,14680,14680,14680,0
|
|
20231102,100200,403582670,14680,14680,14680,14680,7
|
|
20231102,100100,403479910,14690,14690,14690,14690,40
|
|
20231102,100000,402892310,14690,14680,14690,14680,169
|
|
20231102,095900,400411340,14680,14650,14680,14650,115
|
|
20231102,095800,398726540,14620,14620,14620,14620,0
|
|
20231102,095700,398726540,14620,14620,14620,14620,0
|
|
20231102,095600,398726540,14620,14640,14640,14620,200
|
|
20231102,095500,395801520,14640,14640,14640,14640,1
|
|
20231102,095400,395786880,14650,14650,14650,14650,0
|
|
20231102,095300,395786880,14650,14650,14650,14650,0
|
|
20231102,095200,395786880,14650,14650,14650,14650,0
|
|
20231102,095100,395786880,14650,14650,14650,14650,0
|
|
20231102,095000,395786880,14650,14650,14650,14650,28
|
|
20231102,094900,395376680,14650,14640,14650,14640,9
|
|
20231102,094800,395244910,14620,14620,14620,14620,0
|
|
20231102,094700,395244910,14620,14620,14620,14620,8
|
|
20231102,094600,395127950,14620,14680,14680,14620,16
|
|
20231102,094500,394893730,14680,14630,14680,14630,92
|
|
20231102,094400,393543270,14630,14650,14650,14630,15
|
|
20231102,094300,393323580,14660,14670,14670,14660,24
|
|
20231102,094200,392971620,14670,14680,14680,14670,13
|
|
20231102,094100,392780900,14700,14700,14700,14700,0
|
|
20231102,094000,392780900,14700,14700,14700,14700,0
|
|
20231102,093900,392780900,14700,14700,14700,14700,0
|
|
20231102,093800,392780900,14700,14700,14700,14700,0
|
|
20231102,093700,392780900,14700,14690,14710,14690,1468
|
|
20231102,093600,371199460,14650,14650,14650,14650,414
|
|
20231102,093500,365134360,14630,14620,14630,14620,1072
|
|
20231102,093400,349451050,14630,14620,14630,14620,22
|
|
20231102,093300,349129390,14630,14630,14630,14620,12
|
|
20231102,093200,348953840,14620,14630,14630,14620,105
|
|
20231102,093100,347418650,14620,14620,14620,14610,100
|
|
20231102,093000,345957150,14620,14620,14620,14620,194
|
|
20231102,092900,343120870,14630,14690,14690,14630,1355
|
|
20231102,092800,323262320,14700,14710,14710,14700,260
|
|
20231102,092700,319440270,14700,14700,14700,14700,9
|
|
20231102,092600,319307970,14700,14700,14700,14700,0
|
|
20231102,092500,319307970,14700,14710,14720,14700,306
|
|
20231102,092400,314808020,14720,14700,14720,14700,148
|
|
20231102,092300,312630540,14700,14710,14710,14700,134
|
|
20231102,092200,310660640,14730,14730,14730,14730,201
|
|
20231102,092100,307699910,14740,14740,14740,14740,0
|
|
20231102,092000,307699910,14740,14730,14740,14720,136
|
|
20231102,091900,305696540,14730,14750,14750,14730,307
|
|
20231102,091800,301173030,14760,14660,14760,14640,4483
|
|
20231102,091700,235213490,14640,14650,14650,14640,100
|
|
20231102,091600,233748990,14660,14660,14660,14660,17
|
|
20231102,091500,233499770,14690,14660,14690,14660,7
|
|
20231102,091400,233397100,14660,14660,14660,14660,3
|
|
20231102,091300,233353120,14700,14660,14700,14640,230
|
|
20231102,091200,229978400,14700,14700,14700,14700,8
|
|
20231102,091100,229860800,14700,14710,14710,14700,264
|
|
20231102,091000,225979910,14730,14640,14730,14640,3892
|
|
20231102,090900,168810770,14640,14640,14650,14610,116
|
|
20231102,090800,167112040,14600,14680,14680,14600,323
|
|
20231102,090700,162370480,14670,14600,14670,14550,1341
|
|
20231102,090600,142754070,14580,14550,14580,14550,51
|
|
20231102,090500,142011990,14520,14610,14610,14510,1221
|
|
20231102,090400,124259480,14610,14620,14620,14540,88
|
|
20231102,090300,122973690,14620,14510,14620,14510,4066
|
|
20231102,090200,63729800,14500,14470,14500,14470,1995
|
|
20231102,090100,34839540,14480,14390,14480,14390,951
|
|
20231102,090000,21094510,14430,14500,14500,14400,1456
|