592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,184800,2271714450,7300,7300,7300,7300,0
|
|
20231102,184700,2271714450,7300,7300,7300,7300,0
|
|
20231102,184600,2271714450,7300,7300,7300,7300,0
|
|
20231102,184500,2271714450,7300,7300,7300,7300,0
|
|
20231102,184400,2271714450,7300,7300,7300,7300,0
|
|
20231102,184300,2271714450,7300,7300,7300,7300,0
|
|
20231102,184200,2271714450,7300,7300,7300,7300,0
|
|
20231102,184100,2271714450,7300,7300,7300,7300,0
|
|
20231102,184000,2271714450,7300,7300,7300,7300,0
|
|
20231102,183900,2271714450,7300,7300,7300,7300,0
|
|
20231102,183800,2271714450,7300,7300,7300,7300,0
|
|
20231102,183700,2271714450,7300,7300,7300,7300,0
|
|
20231102,183600,2271714450,7300,7300,7300,7300,0
|
|
20231102,183500,2271714450,7300,7300,7300,7300,0
|
|
20231102,183400,2271714450,7300,7300,7300,7300,0
|
|
20231102,183300,2271714450,7300,7300,7300,7300,0
|
|
20231102,183200,2271714450,7300,7300,7300,7300,0
|
|
20231102,183100,2271714450,7300,7300,7300,7300,0
|
|
20231102,183000,2271714450,7300,7300,7300,7300,0
|
|
20231102,182900,2271714450,7300,7300,7300,7300,0
|
|
20231102,182800,2271714450,7300,7300,7300,7300,0
|
|
20231102,182700,2271714450,7300,7300,7300,7300,0
|
|
20231102,182600,2271714450,7300,7300,7300,7300,0
|
|
20231102,182500,2271714450,7300,7300,7300,7300,0
|
|
20231102,182400,2271714450,7300,7300,7300,7300,0
|
|
20231102,182300,2271714450,7300,7300,7300,7300,0
|
|
20231102,182200,2271714450,7300,7300,7300,7300,0
|
|
20231102,182100,2271714450,7300,7300,7300,7300,0
|
|
20231102,182000,2271714450,7300,7300,7300,7300,0
|
|
20231102,181900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,181800,2271714450,7300,7300,7300,7300,0
|
|
20231102,181700,2271714450,7300,7300,7300,7300,0
|
|
20231102,181600,2271714450,7300,7300,7300,7300,0
|
|
20231102,181500,2271714450,7300,7300,7300,7300,0
|
|
20231102,181400,2271714450,7300,7300,7300,7300,0
|
|
20231102,181300,2271714450,7300,7300,7300,7300,0
|
|
20231102,181200,2271714450,7300,7300,7300,7300,0
|
|
20231102,181100,2271714450,7300,7300,7300,7300,0
|
|
20231102,181000,2271714450,7300,7300,7300,7300,0
|
|
20231102,180900,2271714450,7300,7300,7300,7300,0
|
|
20231102,180800,2271714450,7300,7300,7300,7300,0
|
|
20231102,180700,2271714450,7300,7300,7300,7300,0
|
|
20231102,180600,2271714450,7300,7300,7300,7300,0
|
|
20231102,180500,2271714450,7300,7300,7300,7300,0
|
|
20231102,180400,2271714450,7300,7300,7300,7300,0
|
|
20231102,180300,2271714450,7300,7300,7300,7300,0
|
|
20231102,180200,2271714450,7300,7300,7300,7300,0
|
|
20231102,180100,2271714450,7300,7300,7300,7300,0
|
|
20231102,180000,2271714450,7300,7300,7300,7300,0
|
|
20231102,175900,2271714450,7300,7300,7300,7300,0
|
|
20231102,175800,2271714450,7300,7300,7300,7300,0
|
|
20231102,175700,2271714450,7300,7300,7300,7300,0
|
|
20231102,175600,2271714450,7300,7300,7300,7300,0
|
|
20231102,175500,2271714450,7300,7300,7300,7300,0
|
|
20231102,175400,2271714450,7300,7300,7300,7300,0
|
|
20231102,175300,2271714450,7300,7300,7300,7300,0
|
|
20231102,175200,2271714450,7300,7300,7300,7300,0
|
|
20231102,175100,2271714450,7300,7300,7300,7300,0
|
|
20231102,175000,2271714450,7300,7300,7300,7300,0
|
|
20231102,174900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,174800,2271714450,7300,7300,7300,7300,0
|
|
20231102,174700,2271714450,7300,7300,7300,7300,0
|
|
20231102,174600,2271714450,7300,7300,7300,7300,0
|
|
20231102,174500,2271714450,7300,7300,7300,7300,0
|
|
20231102,174400,2271714450,7300,7300,7300,7300,0
|
|
20231102,174300,2271714450,7300,7300,7300,7300,0
|
|
20231102,174200,2271714450,7300,7300,7300,7300,0
|
|
20231102,174100,2271714450,7300,7300,7300,7300,0
|
|
20231102,174000,2271714450,7300,7300,7300,7300,0
|
|
20231102,173900,2271714450,7300,7300,7300,7300,0
|
|
20231102,173800,2271714450,7300,7300,7300,7300,0
|
|
20231102,173700,2271714450,7300,7300,7300,7300,0
|
|
20231102,173600,2271714450,7300,7300,7300,7300,0
|
|
20231102,173500,2271714450,7300,7300,7300,7300,0
|
|
20231102,173400,2271714450,7300,7300,7300,7300,0
|
|
20231102,173300,2271714450,7300,7300,7300,7300,0
|
|
20231102,173200,2271714450,7300,7300,7300,7300,0
|
|
20231102,173100,2271714450,7300,7300,7300,7300,0
|
|
20231102,173000,2271714450,7300,7300,7300,7300,0
|
|
20231102,172900,2271714450,7300,7300,7300,7300,0
|
|
20231102,172800,2271714450,7300,7300,7300,7300,0
|
|
20231102,172700,2271714450,7300,7300,7300,7300,0
|
|
20231102,172600,2271714450,7300,7300,7300,7300,0
|
|
20231102,172500,2271714450,7300,7300,7300,7300,0
|
|
20231102,172400,2271714450,7300,7300,7300,7300,0
|
|
20231102,172300,2271714450,7300,7300,7300,7300,0
|
|
20231102,172200,2271714450,7300,7300,7300,7300,0
|
|
20231102,172100,2271714450,7300,7300,7300,7300,0
|
|
20231102,172000,2271714450,7300,7300,7300,7300,0
|
|
20231102,171900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,171800,2271714450,7300,7300,7300,7300,0
|
|
20231102,171700,2271714450,7300,7300,7300,7300,0
|
|
20231102,171600,2271714450,7300,7300,7300,7300,0
|
|
20231102,171500,2271714450,7300,7300,7300,7300,0
|
|
20231102,171400,2271714450,7300,7300,7300,7300,0
|
|
20231102,171300,2271714450,7300,7300,7300,7300,0
|
|
20231102,171200,2271714450,7300,7300,7300,7300,0
|
|
20231102,171100,2271714450,7300,7300,7300,7300,0
|
|
20231102,171000,2271714450,7300,7300,7300,7300,0
|
|
20231102,170900,2271714450,7300,7300,7300,7300,0
|
|
20231102,170800,2271714450,7300,7300,7300,7300,0
|
|
20231102,170700,2271714450,7300,7300,7300,7300,0
|
|
20231102,170600,2271714450,7300,7300,7300,7300,0
|
|
20231102,170500,2271714450,7300,7300,7300,7300,0
|
|
20231102,170400,2271714450,7300,7300,7300,7300,0
|
|
20231102,170300,2271714450,7300,7300,7300,7300,0
|
|
20231102,170200,2271714450,7300,7300,7300,7300,0
|
|
20231102,170100,2271714450,7300,7300,7300,7300,0
|
|
20231102,170000,2271714450,7300,7300,7300,7300,0
|
|
20231102,165900,2271714450,7300,7300,7300,7300,0
|
|
20231102,165800,2271714450,7300,7300,7300,7300,0
|
|
20231102,165700,2271714450,7300,7300,7300,7300,0
|
|
20231102,165600,2271714450,7300,7300,7300,7300,0
|
|
20231102,165500,2271714450,7300,7300,7300,7300,0
|
|
20231102,165400,2271714450,7300,7300,7300,7300,0
|
|
20231102,165300,2271714450,7300,7300,7300,7300,0
|
|
20231102,165200,2271714450,7300,7300,7300,7300,0
|
|
20231102,165100,2271714450,7300,7300,7300,7300,0
|
|
20231102,165000,2271714450,7300,7300,7300,7300,0
|
|
20231102,164900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,164800,2271714450,7300,7300,7300,7300,0
|
|
20231102,164700,2271714450,7300,7300,7300,7300,0
|
|
20231102,164600,2271714450,7300,7300,7300,7300,0
|
|
20231102,164500,2271714450,7300,7300,7300,7300,0
|
|
20231102,164400,2271714450,7300,7300,7300,7300,0
|
|
20231102,164300,2271714450,7300,7300,7300,7300,0
|
|
20231102,164200,2271714450,7300,7300,7300,7300,0
|
|
20231102,164100,2271714450,7300,7300,7300,7300,0
|
|
20231102,164000,2271714450,7300,7300,7300,7300,0
|
|
20231102,163900,2271714450,7300,7300,7300,7300,0
|
|
20231102,163800,2271714450,7300,7300,7300,7300,0
|
|
20231102,163700,2271714450,7300,7300,7300,7300,0
|
|
20231102,163600,2271714450,7300,7300,7300,7300,0
|
|
20231102,163500,2271714450,7300,7300,7300,7300,0
|
|
20231102,163400,2271714450,7300,7300,7300,7300,0
|
|
20231102,163300,2271714450,7300,7300,7300,7300,0
|
|
20231102,163200,2271714450,7300,7300,7300,7300,0
|
|
20231102,163100,2271714450,7300,7300,7300,7300,0
|
|
20231102,163000,2271714450,7300,7300,7300,7300,0
|
|
20231102,162900,2271714450,7300,7300,7300,7300,0
|
|
20231102,162800,2271714450,7300,7300,7300,7300,0
|
|
20231102,162700,2271714450,7300,7300,7300,7300,0
|
|
20231102,162600,2271714450,7300,7300,7300,7300,0
|
|
20231102,162500,2271714450,7300,7300,7300,7300,0
|
|
20231102,162400,2271714450,7300,7300,7300,7300,0
|
|
20231102,162300,2271714450,7300,7300,7300,7300,0
|
|
20231102,162200,2271714450,7300,7300,7300,7300,0
|
|
20231102,162100,2271714450,7300,7300,7300,7300,0
|
|
20231102,162000,2271714450,7300,7300,7300,7300,0
|
|
20231102,161900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,161800,2271714450,7300,7300,7300,7300,0
|
|
20231102,161700,2271714450,7300,7300,7300,7300,0
|
|
20231102,161600,2271714450,7300,7300,7300,7300,0
|
|
20231102,161500,2271714450,7300,7300,7300,7300,0
|
|
20231102,161400,2271714450,7300,7300,7300,7300,0
|
|
20231102,161300,2271714450,7300,7300,7300,7300,0
|
|
20231102,161200,2271714450,7300,7300,7300,7300,0
|
|
20231102,161100,2271714450,7300,7300,7300,7300,0
|
|
20231102,161000,2271714450,7300,7300,7300,7300,0
|
|
20231102,160900,2271714450,7300,7300,7300,7300,0
|
|
20231102,160800,2271714450,7300,7300,7300,7300,0
|
|
20231102,160700,2271714450,7300,7300,7300,7300,0
|
|
20231102,160600,2271714450,7300,7300,7300,7300,0
|
|
20231102,160500,2271714450,7300,7300,7300,7300,0
|
|
20231102,160400,2271714450,7300,7300,7300,7300,0
|
|
20231102,160300,2271714450,7300,7300,7300,7300,0
|
|
20231102,160200,2271714450,7300,7300,7300,7300,0
|
|
20231102,160100,2271714450,7300,7300,7300,7300,0
|
|
20231102,160000,2271714450,7300,7300,7300,7300,0
|
|
20231102,155900,2271714450,7300,7300,7300,7300,0
|
|
20231102,155800,2271714450,7300,7300,7300,7300,0
|
|
20231102,155700,2271714450,7300,7300,7300,7300,0
|
|
20231102,155600,2271714450,7300,7300,7300,7300,0
|
|
20231102,155500,2271714450,7300,7300,7300,7300,0
|
|
20231102,155400,2271714450,7300,7300,7300,7300,0
|
|
20231102,155300,2271714450,7300,7300,7300,7300,0
|
|
20231102,155200,2271714450,7300,7300,7300,7300,0
|
|
20231102,155100,2271714450,7300,7300,7300,7300,0
|
|
20231102,155000,2271714450,7300,7300,7300,7300,0
|
|
20231102,154900,2271714450,7300,7300,7300,7300,5848
|
|
20231102,154800,2271714450,7300,7300,7300,7300,0
|
|
20231102,154700,2271714450,7300,7300,7300,7300,0
|
|
20231102,154600,2271714450,7300,7300,7300,7300,0
|
|
20231102,154500,2271714450,7300,7300,7300,7300,0
|
|
20231102,154400,2271714450,7300,7300,7300,7300,0
|
|
20231102,154300,2271714450,7300,7300,7300,7300,0
|
|
20231102,154200,2271714450,7300,7300,7300,7300,0
|
|
20231102,154100,2271714450,7300,7300,7300,7300,0
|
|
20231102,154000,2271714450,7300,7300,7300,7300,0
|
|
20231102,153900,2271714450,7300,7300,7300,7300,0
|
|
20231102,153800,2271714450,7300,7300,7300,7300,0
|
|
20231102,153700,2271714450,7300,7300,7300,7300,0
|
|
20231102,153600,2271714450,7300,7300,7300,7300,0
|
|
20231102,153500,2271714450,7300,7300,7300,7300,0
|
|
20231102,153400,2271714450,7300,7300,7300,7300,0
|
|
20231102,153300,2271714450,7300,7300,7300,7300,0
|
|
20231102,153200,2271714450,7300,7300,7300,7300,0
|
|
20231102,153100,2271714450,7300,7300,7300,7300,0
|
|
20231102,153000,2271714450,7300,7300,7300,7300,5848
|
|
20231102,152900,2229024050,7340,7340,7340,7340,0
|
|
20231102,152800,2229024050,7340,7340,7340,7340,0
|
|
20231102,152700,2229024050,7340,7340,7340,7340,0
|
|
20231102,152600,2229024050,7340,7340,7340,7340,0
|
|
20231102,152500,2229024050,7340,7340,7340,7340,0
|
|
20231102,152400,2229024050,7340,7340,7340,7340,0
|
|
20231102,152300,2229024050,7340,7340,7340,7340,0
|
|
20231102,152200,2229024050,7340,7340,7340,7340,0
|
|
20231102,152100,2229024050,7340,7340,7340,7340,0
|
|
20231102,152000,2229024050,7340,7340,7340,7340,0
|
|
20231102,151900,2229024050,7340,7340,7340,7330,315
|
|
20231102,151800,2226712470,7340,7340,7350,7340,1370
|
|
20231102,151700,2216655200,7340,7350,7350,7340,732
|
|
20231102,151600,2211277550,7350,7350,7350,7340,291
|
|
20231102,151500,2209141390,7340,7340,7350,7340,1689
|
|
20231102,151400,2196742170,7350,7340,7350,7340,147
|
|
20231102,151300,2195662230,7350,7340,7350,7330,3925
|
|
20231102,151200,2166850120,7350,7340,7350,7330,6090
|
|
20231102,151100,2122147130,7330,7310,7340,7310,10751
|
|
20231102,151000,2043386220,7310,7320,7320,7310,826
|
|
20231102,150900,2037339910,7320,7310,7320,7310,449
|
|
20231102,150800,2034053250,7320,7320,7320,7320,263
|
|
20231102,150700,2032128090,7310,7290,7320,7280,19685
|
|
20231102,150600,1888375510,7290,7290,7290,7290,536
|
|
20231102,150500,1884468070,7290,7290,7290,7290,25
|
|
20231102,150400,1884285820,7290,7280,7290,7280,298
|
|
20231102,150300,1882115400,7280,7290,7290,7280,362
|
|
20231102,150200,1879479540,7280,7280,7290,7280,365
|
|
20231102,150100,1876822190,7280,7280,7280,7280,30
|
|
20231102,150000,1876603790,7290,7280,7290,7280,2326
|
|
20231102,145900,1859667350,7280,7280,7280,7280,120
|
|
20231102,145800,1858793750,7290,7280,7290,7280,60
|
|
20231102,145700,1858356400,7280,7280,7280,7280,0
|
|
20231102,145600,1858356400,7280,7290,7290,7280,196
|
|
20231102,145500,1856927680,7280,7280,7280,7280,800
|
|
20231102,145400,1851103680,7280,7280,7290,7280,870
|
|
20231102,145300,1844769670,7280,7290,7290,7280,87
|
|
20231102,145200,1844135490,7280,7280,7280,7280,300
|
|
20231102,145100,1841951490,7290,7290,7290,7290,2
|
|
20231102,145000,1841936910,7280,7290,7290,7280,426
|
|
20231102,144900,1838832000,7290,7280,7290,7280,77
|
|
20231102,144800,1838270700,7280,7290,7290,7280,2306
|
|
20231102,144700,1821482380,7290,7280,7290,7280,335
|
|
20231102,144600,1819042750,7290,7280,7290,7280,556
|
|
20231102,144500,1814994510,7290,7290,7290,7290,350
|
|
20231102,144400,1812443010,7290,7290,7290,7290,141
|
|
20231102,144300,1811415120,7290,7290,7290,7280,2854
|
|
20231102,144200,1790609500,7280,7290,7290,7280,115
|
|
20231102,144100,1789771170,7290,7280,7290,7280,63
|
|
20231102,144000,1789311960,7290,7290,7290,7290,59
|
|
20231102,143900,1788881850,7290,7280,7290,7280,3666
|
|
20231102,143800,1762189690,7280,7280,7280,7280,687
|
|
20231102,143700,1757188330,7270,7270,7270,7270,50
|
|
20231102,143600,1756824830,7280,7280,7280,7280,0
|
|
20231102,143500,1756824830,7280,7280,7280,7280,0
|
|
20231102,143400,1756824830,7280,7280,7280,7280,0
|
|
20231102,143300,1756824830,7280,7280,7280,7280,0
|
|
20231102,143200,1756824830,7280,7280,7280,7280,0
|
|
20231102,143100,1756824830,7280,7280,7280,7280,56
|
|
20231102,143000,1756417150,7280,7270,7280,7270,11
|
|
20231102,142900,1756337170,7280,7270,7280,7270,331
|
|
20231102,142800,1753930780,7280,7280,7280,7280,1
|
|
20231102,142700,1753923500,7270,7280,7280,7270,353
|
|
20231102,142600,1751356660,7270,7270,7270,7270,38
|
|
20231102,142500,1751080400,7280,7280,7280,7280,0
|
|
20231102,142400,1751080400,7280,7280,7280,7280,5
|
|
20231102,142300,1751044000,7280,7280,7280,7280,0
|
|
20231102,142200,1751044000,7280,7280,7280,7280,214
|
|
20231102,142100,1749486080,7280,7280,7280,7280,149
|
|
20231102,142000,1748401360,7290,7290,7290,7290,39
|
|
20231102,141900,1748117050,7280,7280,7280,7280,56
|
|
20231102,141800,1747709370,7280,7280,7280,7280,557
|
|
20231102,141700,1743654410,7280,7270,7280,7270,441
|
|
20231102,141600,1740444060,7270,7290,7290,7270,450
|
|
20231102,141500,1737171560,7290,7280,7290,7280,1252
|
|
20231102,141400,1728056990,7270,7270,7270,7270,600
|
|
20231102,141300,1723694990,7270,7270,7270,7270,5
|
|
20231102,141200,1723658640,7270,7280,7280,7270,645
|
|
20231102,141100,1718969040,7270,7270,7270,7270,510
|
|
20231102,141000,1715261340,7270,7270,7270,7270,372
|
|
20231102,140900,1712556900,7260,7260,7260,7260,200
|
|
20231102,140800,1711104900,7260,7270,7270,7260,113
|
|
20231102,140700,1710283900,7270,7260,7270,7260,62
|
|
20231102,140600,1709833170,7260,7260,7260,7260,128
|
|
20231102,140500,1708903890,7260,7270,7270,7260,761
|
|
20231102,140400,1703371740,7280,7280,7280,7280,1
|
|
20231102,140300,1703364460,7280,7280,7280,7280,0
|
|
20231102,140200,1703364460,7280,7280,7280,7280,0
|
|
20231102,140100,1703364460,7280,7280,7280,7280,1
|
|
20231102,140000,1703357180,7280,7280,7280,7280,3773
|
|
20231102,135900,1675889740,7280,7290,7290,7280,1386
|
|
20231102,135800,1665789100,7290,7250,7290,7250,22324
|
|
20231102,135700,1503455580,7260,7260,7260,7260,0
|
|
20231102,135600,1503455580,7260,7260,7260,7260,64
|
|
20231102,135500,1502990940,7260,7260,7260,7260,0
|
|
20231102,135400,1502990940,7260,7260,7260,7260,91
|
|
20231102,135300,1502330280,7260,7260,7260,7260,1
|
|
20231102,135200,1502323020,7260,7260,7260,7260,1
|
|
20231102,135100,1502315760,7260,7260,7260,7260,182
|
|
20231102,135000,1500994440,7260,7260,7260,7260,280
|
|
20231102,134900,1498961640,7260,7260,7260,7260,0
|
|
20231102,134800,1498961640,7260,7260,7260,7260,0
|
|
20231102,134700,1498961640,7260,7250,7260,7250,17
|
|
20231102,134600,1498838370,7260,7260,7260,7260,0
|
|
20231102,134500,1498838370,7260,7260,7260,7260,0
|
|
20231102,134400,1498838370,7260,7260,7260,7260,0
|
|
20231102,134300,1498838370,7260,7250,7260,7250,101
|
|
20231102,134200,1498106110,7260,7250,7260,7250,2101
|
|
20231102,134100,1482873850,7250,7250,7250,7250,0
|
|
20231102,134000,1482873850,7250,7240,7250,7240,133
|
|
20231102,133900,1481910900,7250,7250,7250,7250,2
|
|
20231102,133800,1481896400,7240,7240,7240,7240,300
|
|
20231102,133700,1479724400,7250,7250,7250,7230,3085
|
|
20231102,133600,1457400910,7250,7250,7250,7250,5
|
|
20231102,133500,1457364660,7250,7250,7250,7250,0
|
|
20231102,133400,1457364660,7250,7250,7250,7240,30
|
|
20231102,133300,1457147430,7250,7250,7250,7250,241
|
|
20231102,133200,1455400180,7250,7260,7260,7250,251
|
|
20231102,133100,1453580420,7250,7260,7260,7250,201
|
|
20231102,133000,1452123160,7250,7250,7250,7250,752
|
|
20231102,132900,1446671160,7260,7260,7260,7260,7
|
|
20231102,132800,1446620340,7260,7250,7260,7250,1001
|
|
20231102,132700,1439363080,7260,7260,7260,7250,222
|
|
20231102,132600,1437753560,7260,7260,7260,7260,0
|
|
20231102,132500,1437753560,7260,7260,7260,7260,180
|
|
20231102,132400,1436446760,7260,7260,7260,7260,0
|
|
20231102,132300,1436446760,7260,7250,7260,7250,1310
|
|
20231102,132200,1426949250,7260,7260,7260,7260,200
|
|
20231102,132100,1425497250,7260,7250,7260,7250,11
|
|
20231102,132000,1425417490,7260,7260,7260,7250,780
|
|
20231102,131900,1419759210,7260,7260,7260,7250,72
|
|
20231102,131800,1419236590,7260,7260,7260,7260,0
|
|
20231102,131700,1419236590,7260,7250,7260,7250,35
|
|
20231102,131600,1418982830,7260,7250,7260,7250,151
|
|
20231102,131500,1417887570,7260,7260,7260,7260,0
|
|
20231102,131400,1417887570,7260,7260,7260,7260,0
|
|
20231102,131300,1417887570,7260,7250,7260,7250,1393
|
|
20231102,131200,1407788310,7250,7240,7250,7240,54
|
|
20231102,131100,1407397340,7250,7250,7250,7250,50
|
|
20231102,131000,1407034840,7250,7250,7250,7250,0
|
|
20231102,130900,1407034840,7250,7240,7250,7240,301
|
|
20231102,130800,1404855590,7250,7240,7250,7240,301
|
|
20231102,130700,1402676340,7250,7240,7250,7240,101
|
|
20231102,130600,1401945090,7250,7250,7250,7250,1
|
|
20231102,130500,1401937840,7240,7240,7240,7240,5
|
|
20231102,130400,1401901640,7250,7250,7250,7250,1
|
|
20231102,130300,1401894390,7240,7240,7240,7240,523
|
|
20231102,130200,1398107870,7250,7250,7250,7250,0
|
|
20231102,130100,1398107870,7250,7250,7250,7250,0
|
|
20231102,130000,1398107870,7250,7250,7250,7250,0
|
|
20231102,125900,1398107870,7250,7240,7250,7240,1205
|
|
20231102,125800,1389382600,7250,7250,7250,7250,21
|
|
20231102,125700,1389230350,7250,7250,7250,7250,0
|
|
20231102,125600,1389230350,7250,7250,7250,7250,127
|
|
20231102,125500,1388309600,7260,7260,7260,7260,15
|
|
20231102,125400,1388200700,7260,7260,7260,7260,1200
|
|
20231102,125300,1379488700,7270,7270,7270,7260,1832
|
|
20231102,125200,1366188340,7260,7260,7260,7260,51
|
|
20231102,125100,1365818080,7260,7250,7260,7250,5975
|
|
20231102,125000,1322475660,7250,7250,7250,7250,0
|
|
20231102,124900,1322475660,7250,7250,7250,7250,50
|
|
20231102,124800,1322113160,7250,7240,7250,7240,727
|
|
20231102,124700,1316848680,7240,7230,7240,7230,471
|
|
20231102,124600,1313442700,7230,7230,7230,7230,2
|
|
20231102,124500,1313428240,7230,7230,7230,7230,0
|
|
20231102,124400,1313428240,7230,7230,7230,7230,3
|
|
20231102,124300,1313406550,7230,7230,7230,7230,0
|
|
20231102,124200,1313406550,7230,7230,7230,7230,0
|
|
20231102,124100,1313406550,7230,7220,7230,7220,41
|
|
20231102,124000,1313110520,7230,7230,7230,7230,10
|
|
20231102,123900,1313038220,7230,7220,7230,7220,2
|
|
20231102,123800,1313023770,7230,7230,7230,7230,0
|
|
20231102,123700,1313023770,7230,7230,7230,7230,0
|
|
20231102,123600,1313023770,7230,7230,7230,7230,0
|
|
20231102,123500,1313023770,7230,7220,7230,7220,119
|
|
20231102,123400,1312164580,7210,7210,7210,7210,11
|
|
20231102,123300,1312085270,7220,7220,7220,7220,5
|
|
20231102,123200,1312049170,7220,7220,7220,7220,200
|
|
20231102,123100,1310605170,7210,7210,7210,7210,0
|
|
20231102,123000,1310605170,7210,7210,7210,7210,200
|
|
20231102,122900,1309163170,7220,7210,7220,7200,501
|
|
20231102,122800,1305555740,7220,7200,7220,7200,1849
|
|
20231102,122700,1292227530,7210,7220,7220,7200,1398
|
|
20231102,122600,1282148720,7220,7220,7220,7220,15
|
|
20231102,122500,1282040420,7230,7230,7230,7230,0
|
|
20231102,122400,1282040420,7230,7230,7230,7230,0
|
|
20231102,122300,1282040420,7230,7230,7230,7230,305
|
|
20231102,122200,1279835270,7230,7230,7230,7230,0
|
|
20231102,122100,1279835270,7230,7230,7230,7230,355
|
|
20231102,122000,1277268620,7230,7230,7230,7230,470
|
|
20231102,121900,1273870520,7240,7240,7240,7230,307
|
|
20231102,121800,1271650170,7230,7230,7230,7230,0
|
|
20231102,121700,1271650170,7230,7230,7230,7230,100
|
|
20231102,121600,1270927170,7230,7230,7230,7230,100
|
|
20231102,121500,1270204170,7240,7230,7240,7230,322
|
|
20231102,121400,1267874890,7230,7230,7230,7230,250
|
|
20231102,121300,1266067390,7230,7230,7230,7230,115
|
|
20231102,121200,1265235940,7240,7240,7240,7240,0
|
|
20231102,121100,1265235940,7240,7230,7240,7230,101
|
|
20231102,121000,1264505700,7240,7240,7240,7240,0
|
|
20231102,120900,1264505700,7240,7240,7240,7240,1
|
|
20231102,120800,1264498460,7240,7240,7240,7240,0
|
|
20231102,120700,1264498460,7240,7240,7240,7240,0
|
|
20231102,120600,1264498460,7240,7240,7240,7240,0
|
|
20231102,120500,1264498460,7240,7240,7240,7240,0
|
|
20231102,120400,1264498460,7240,7230,7240,7230,70
|
|
20231102,120300,1263992350,7240,7240,7240,7240,1
|
|
20231102,120200,1263985110,7230,7230,7230,7230,10
|
|
20231102,120100,1263912810,7230,7230,7230,7230,0
|
|
20231102,120000,1263912810,7230,7240,7240,7230,2741
|
|
20231102,115900,1244087260,7240,7240,7250,7240,445
|
|
20231102,115800,1240865450,7250,7250,7250,7250,0
|
|
20231102,115700,1240865450,7250,7250,7250,7250,1
|
|
20231102,115600,1240858200,7240,7240,7240,7240,203
|
|
20231102,115500,1239388480,7250,7250,7250,7240,852
|
|
20231102,115400,1233219980,7250,7250,7250,7240,3
|
|
20231102,115300,1233198240,7240,7240,7240,7240,1000
|
|
20231102,115200,1225958240,7250,7250,7250,7250,104
|
|
20231102,115100,1225204240,7250,7250,7250,7240,19
|
|
20231102,115000,1225066500,7250,7250,7250,7250,0
|
|
20231102,114900,1225066500,7250,7250,7250,7250,0
|
|
20231102,114800,1225066500,7250,7250,7250,7250,0
|
|
20231102,114700,1225066500,7250,7250,7250,7250,10
|
|
20231102,114600,1224994000,7250,7250,7250,7250,134
|
|
20231102,114500,1224022500,7250,7250,7250,7250,0
|
|
20231102,114400,1224022500,7250,7250,7250,7250,10
|
|
20231102,114300,1223950000,7250,7250,7250,7250,10
|
|
20231102,114200,1223877500,7250,7240,7250,7240,11
|
|
20231102,114100,1223797850,7250,7250,7250,7250,1672
|
|
20231102,114000,1211675850,7250,7250,7250,7250,445
|
|
20231102,113900,1208449600,7250,7250,7250,7250,345
|
|
20231102,113800,1205948350,7240,7250,7250,7240,20
|
|
20231102,113700,1205803540,7250,7250,7250,7250,1566
|
|
20231102,113600,1194450040,7250,7240,7250,7240,25
|
|
20231102,113500,1194269030,7250,7250,7250,7250,0
|
|
20231102,113400,1194269030,7250,7250,7250,7250,3
|
|
20231102,113300,1194247280,7250,7250,7250,7250,0
|
|
20231102,113200,1194247280,7250,7240,7250,7240,152
|
|
20231102,113100,1193146780,7250,7250,7250,7250,127
|
|
20231102,113000,1192226030,7250,7250,7250,7250,0
|
|
20231102,112900,1192226030,7250,7250,7250,7250,193
|
|
20231102,112800,1190826780,7250,7250,7250,7250,17
|
|
20231102,112700,1190703530,7250,7250,7250,7240,227
|
|
20231102,112600,1189059070,7250,7250,7250,7250,406
|
|
20231102,112500,1186115570,7250,7250,7250,7250,1182
|
|
20231102,112400,1177546070,7260,7250,7260,7250,3
|
|
20231102,112300,1177524310,7260,7260,7260,7260,62
|
|
20231102,112200,1177074190,7250,7270,7270,7250,6056
|
|
20231102,112100,1133163970,7270,7260,7270,7260,372
|
|
20231102,112000,1130463240,7260,7260,7260,7260,0
|
|
20231102,111900,1130463240,7260,7260,7260,7260,996
|
|
20231102,111800,1123232280,7260,7260,7260,7260,0
|
|
20231102,111700,1123232280,7260,7260,7260,7260,108
|
|
20231102,111600,1122448200,7260,7260,7260,7260,490
|
|
20231102,111500,1118890800,7270,7260,7270,7260,1501
|
|
20231102,111400,1107986800,7260,7260,7270,7260,3930
|
|
20231102,111300,1079454990,7260,7260,7260,7260,0
|
|
20231102,111200,1079454990,7260,7260,7260,7260,25
|
|
20231102,111100,1079273490,7260,7250,7260,7250,580
|
|
20231102,111000,1075068420,7250,7250,7250,7250,1200
|
|
20231102,110900,1066368420,7250,7250,7250,7250,500
|
|
20231102,110800,1062743420,7250,7250,7250,7250,0
|
|
20231102,110700,1062743420,7250,7250,7250,7250,268
|
|
20231102,110600,1060800420,7250,7250,7250,7250,127
|
|
20231102,110500,1059879670,7250,7250,7250,7250,100
|
|
20231102,110400,1059154670,7250,7250,7250,7250,100
|
|
20231102,110300,1058429670,7250,7250,7250,7250,90
|
|
20231102,110200,1057777170,7250,7260,7260,7250,1484
|
|
20231102,110100,1047017410,7250,7250,7250,7250,10
|
|
20231102,110000,1046944910,7250,7250,7250,7250,0
|
|
20231102,105900,1046944910,7250,7250,7260,7250,212
|
|
20231102,105800,1045406890,7250,7250,7250,7250,2924
|
|
20231102,105700,1024207890,7240,7240,7240,7240,291
|
|
20231102,105600,1022101050,7240,7240,7250,7240,594
|
|
20231102,105500,1017799140,7250,7250,7250,7250,0
|
|
20231102,105400,1017799140,7250,7240,7250,7240,572
|
|
20231102,105300,1013657850,7240,7250,7250,7240,817
|
|
20231102,105200,1007742530,7240,7240,7240,7240,578
|
|
20231102,105100,1003557810,7240,7240,7240,7240,13
|
|
20231102,105000,1003463690,7240,7230,7240,7230,339
|
|
20231102,104900,1001010670,7230,7240,7240,7230,621
|
|
20231102,104800,996519340,7240,7240,7240,7230,1528
|
|
20231102,104700,985471120,7230,7240,7240,7150,12711
|
|
20231102,104600,893927300,7250,7240,7250,7240,88
|
|
20231102,104500,893290040,7250,7250,7250,7250,31
|
|
20231102,104400,893065290,7250,7250,7260,7240,841
|
|
20231102,104300,886972910,7250,7250,7260,7250,354
|
|
20231102,104200,884405970,7260,7260,7260,7260,442
|
|
20231102,104100,881197050,7260,7270,7270,7250,205
|
|
20231102,104000,879708790,7260,7270,7270,7260,1202
|
|
20231102,103900,870980900,7270,7260,7270,7250,2733
|
|
20231102,103800,851139150,7260,7250,7260,7250,8
|
|
20231102,103700,851081120,7260,7260,7260,7260,68
|
|
20231102,103600,850587440,7260,7260,7260,7260,30
|
|
20231102,103500,850369640,7250,7250,7250,7250,1909
|
|
20231102,103400,836529390,7250,7250,7250,7250,102
|
|
20231102,103300,835789890,7250,7240,7260,7240,4371
|
|
20231102,103200,804102940,7250,7240,7250,7240,331
|
|
20231102,103100,801706490,7240,7250,7250,7240,590
|
|
20231102,103000,797433370,7250,7250,7250,7240,304
|
|
20231102,102900,795232370,7240,7240,7240,7240,473
|
|
20231102,102800,791807850,7240,7240,7240,7240,20
|
|
20231102,102700,791663050,7240,7240,7240,7240,37
|
|
20231102,102600,791395170,7240,7240,7240,7240,31
|
|
20231102,102500,791170730,7240,7240,7240,7240,1824
|
|
20231102,102400,777964970,7240,7240,7240,7240,87
|
|
20231102,102300,777335090,7240,7240,7240,7240,1
|
|
20231102,102200,777327850,7240,7240,7240,7240,200
|
|
20231102,102100,775879850,7240,7240,7240,7240,1096
|
|
20231102,102000,767944810,7250,7240,7250,7240,4423
|
|
20231102,101900,735918750,7230,7230,7230,7230,502
|
|
20231102,101800,732289290,7230,7230,7230,7220,128
|
|
20231102,101700,731364040,7220,7220,7220,7220,2117
|
|
20231102,101600,716079300,7230,7230,7230,7230,2378
|
|
20231102,101500,698886360,7230,7230,7230,7230,1
|
|
20231102,101400,698879130,7220,7220,7220,7220,1884
|
|
20231102,101300,685276650,7210,7210,7210,7180,6226
|
|
20231102,101200,640429310,7220,7220,7220,7220,1
|
|
20231102,101100,640422090,7210,7220,7220,7210,935
|
|
20231102,101000,633680390,7210,7210,7210,7210,52
|
|
20231102,100900,633305470,7210,7220,7220,7210,201
|
|
20231102,100800,631856250,7220,7220,7220,7220,9
|
|
20231102,100700,631791270,7220,7220,7220,7220,200
|
|
20231102,100600,630347270,7220,7220,7220,7220,0
|
|
20231102,100500,630347270,7220,7220,7220,7220,68
|
|
20231102,100400,629856310,7220,7230,7230,7210,5720
|
|
20231102,100300,588559610,7220,7220,7230,7220,283
|
|
20231102,100200,586516320,7230,7220,7230,7220,159
|
|
20231102,100100,585368290,7220,7230,7230,7220,90
|
|
20231102,100000,584717840,7230,7220,7230,7220,166
|
|
20231102,095900,583519280,7220,7230,7230,7220,29
|
|
20231102,095800,583309880,7220,7220,7220,7220,250
|
|
20231102,095700,581504880,7230,7230,7230,7230,6
|
|
20231102,095600,581461500,7230,7220,7230,7220,817
|
|
20231102,095500,575562710,7220,7210,7220,7210,961
|
|
20231102,095400,568627730,7220,7210,7220,7210,797
|
|
20231102,095300,562876340,7210,7210,7210,7200,703
|
|
20231102,095200,557809950,7220,7210,7220,7210,113
|
|
20231102,095100,556994220,7210,7210,7210,7210,200
|
|
20231102,095000,555552220,7220,7220,7220,7210,432
|
|
20231102,094900,552434680,7220,7210,7220,7210,676
|
|
20231102,094800,547557320,7210,7210,7210,7210,136
|
|
20231102,094700,546576760,7210,7200,7210,7200,183
|
|
20231102,094600,545257630,7220,7220,7220,7220,102
|
|
20231102,094500,544521190,7210,7240,7240,7210,2850
|
|
20231102,094400,523911030,7240,7240,7240,7240,50
|
|
20231102,094300,523549030,7240,7240,7240,7230,125
|
|
20231102,094200,522644980,7240,7250,7250,7240,250
|
|
20231102,094100,520834450,7250,7240,7260,7240,2661
|
|
20231102,094000,501553970,7240,7230,7240,7230,21
|
|
20231102,093900,501402130,7230,7220,7230,7220,1113
|
|
20231102,093800,493364250,7220,7240,7240,7200,1651
|
|
20231102,093700,481434370,7240,7240,7250,7240,4368
|
|
20231102,093600,449787010,7240,7230,7240,7230,403
|
|
20231102,093500,446872240,7230,7230,7230,7230,1795
|
|
20231102,093400,433894390,7230,7220,7230,7220,1109
|
|
20231102,093300,425884810,7220,7220,7220,7210,543
|
|
20231102,093200,421967120,7220,7220,7220,7220,677
|
|
20231102,093100,417079180,7220,7210,7220,7210,281
|
|
20231102,093000,415051470,7210,7210,7210,7210,122
|
|
20231102,092900,414171850,7210,7210,7210,7210,210
|
|
20231102,092800,412657750,7210,7240,7240,7210,2112
|
|
20231102,092700,397410770,7220,7200,7220,7200,3724
|
|
20231102,092600,370581970,7200,7190,7200,7190,975
|
|
20231102,092500,363571710,7190,7190,7190,7190,10
|
|
20231102,092400,363499810,7190,7200,7200,7180,688
|
|
20231102,092300,358548360,7200,7210,7210,7200,1067
|
|
20231102,092200,350856380,7220,7220,7220,7220,1
|
|
20231102,092100,350849160,7220,7240,7250,7210,3261
|
|
20231102,092000,327258640,7250,7230,7250,7230,1143
|
|
20231102,091900,318987230,7220,7210,7220,7210,2508
|
|
20231102,091800,300894670,7210,7200,7210,7200,653
|
|
20231102,091700,296192540,7200,7210,7210,7200,454
|
|
20231102,091600,292923200,7210,7210,7210,7210,379
|
|
20231102,091500,290190610,7220,7220,7230,7220,569
|
|
20231102,091400,286081050,7230,7190,7230,7180,5303
|
|
20231102,091300,247973230,7190,7190,7190,7180,462
|
|
20231102,091200,244651990,7200,7200,7200,7190,145
|
|
20231102,091100,243609320,7200,7210,7210,7200,136
|
|
20231102,091000,242630110,7200,7190,7200,7180,2042
|
|
20231102,090900,227959190,7190,7220,7220,7190,2569
|
|
20231102,090800,209439310,7220,7230,7230,7220,357
|
|
20231102,090700,206861750,7210,7200,7230,7200,1875
|
|
20231102,090600,193350720,7200,7190,7200,7190,629
|
|
20231102,090500,188826940,7170,7240,7240,7150,2922
|
|
20231102,090400,167834230,7250,7240,7250,7240,7650
|
|
20231102,090300,112388030,7240,7240,7240,7230,1705
|
|
20231102,090200,100056670,7230,7250,7250,7230,1372
|
|
20231102,090100,90131490,7250,7220,7270,7220,2475
|
|
20231102,090000,72189030,7240,7250,7280,7240,9950
|