590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,184600,31347204110,10840,10840,10840,10840,0
|
|
20231101,184500,31347204110,10840,10840,10840,10840,0
|
|
20231101,184400,31347204110,10840,10840,10840,10840,0
|
|
20231101,184300,31347204110,10840,10840,10840,10840,0
|
|
20231101,184200,31347204110,10840,10840,10840,10840,0
|
|
20231101,184100,31347204110,10840,10840,10840,10840,0
|
|
20231101,184000,31347204110,10840,10840,10840,10840,0
|
|
20231101,183900,31347204110,10840,10840,10840,10840,0
|
|
20231101,183800,31347204110,10840,10840,10840,10840,0
|
|
20231101,183700,31347204110,10840,10840,10840,10840,0
|
|
20231101,183600,31347204110,10840,10840,10840,10840,0
|
|
20231101,183500,31347204110,10840,10840,10840,10840,0
|
|
20231101,183400,31347204110,10840,10840,10840,10840,0
|
|
20231101,183300,31347204110,10840,10840,10840,10840,0
|
|
20231101,183200,31347204110,10840,10840,10840,10840,0
|
|
20231101,183100,31347204110,10840,10840,10840,10840,0
|
|
20231101,183000,31347204110,10840,10840,10840,10840,0
|
|
20231101,182900,31347204110,10840,10840,10840,10840,0
|
|
20231101,182800,31347204110,10840,10840,10840,10840,0
|
|
20231101,182700,31347204110,10840,10840,10840,10840,0
|
|
20231101,182600,31347204110,10840,10840,10840,10840,0
|
|
20231101,182500,31347204110,10840,10840,10840,10840,0
|
|
20231101,182400,31347204110,10840,10840,10840,10840,0
|
|
20231101,182300,31347204110,10840,10840,10840,10840,0
|
|
20231101,182200,31347204110,10840,10840,10840,10840,0
|
|
20231101,182100,31347204110,10840,10840,10840,10840,0
|
|
20231101,182000,31347204110,10840,10840,10840,10840,0
|
|
20231101,181900,31347204110,10840,10840,10840,10840,0
|
|
20231101,181800,31347204110,10840,10840,10840,10840,0
|
|
20231101,181700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,181600,31347204110,10840,10840,10840,10840,0
|
|
20231101,181500,31347204110,10840,10840,10840,10840,0
|
|
20231101,181400,31347204110,10840,10840,10840,10840,0
|
|
20231101,181300,31347204110,10840,10840,10840,10840,0
|
|
20231101,181200,31347204110,10840,10840,10840,10840,0
|
|
20231101,181100,31347204110,10840,10840,10840,10840,0
|
|
20231101,181000,31347204110,10840,10840,10840,10840,0
|
|
20231101,180900,31347204110,10840,10840,10840,10840,0
|
|
20231101,180800,31347204110,10840,10840,10840,10840,0
|
|
20231101,180700,31347204110,10840,10840,10840,10840,0
|
|
20231101,180600,31347204110,10840,10840,10840,10840,0
|
|
20231101,180500,31347204110,10840,10840,10840,10840,0
|
|
20231101,180400,31347204110,10840,10840,10840,10840,0
|
|
20231101,180300,31347204110,10840,10840,10840,10840,0
|
|
20231101,180200,31347204110,10840,10840,10840,10840,0
|
|
20231101,180100,31347204110,10840,10840,10840,10840,0
|
|
20231101,180000,31347204110,10840,10840,10840,10840,0
|
|
20231101,175900,31347204110,10840,10840,10840,10840,0
|
|
20231101,175800,31347204110,10840,10840,10840,10840,0
|
|
20231101,175700,31347204110,10840,10840,10840,10840,0
|
|
20231101,175600,31347204110,10840,10840,10840,10840,0
|
|
20231101,175500,31347204110,10840,10840,10840,10840,0
|
|
20231101,175400,31347204110,10840,10840,10840,10840,0
|
|
20231101,175300,31347204110,10840,10840,10840,10840,0
|
|
20231101,175200,31347204110,10840,10840,10840,10840,0
|
|
20231101,175100,31347204110,10840,10840,10840,10840,0
|
|
20231101,175000,31347204110,10840,10840,10840,10840,0
|
|
20231101,174900,31347204110,10840,10840,10840,10840,0
|
|
20231101,174800,31347204110,10840,10840,10840,10840,0
|
|
20231101,174700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,174600,31347204110,10840,10840,10840,10840,0
|
|
20231101,174500,31347204110,10840,10840,10840,10840,0
|
|
20231101,174400,31347204110,10840,10840,10840,10840,0
|
|
20231101,174300,31347204110,10840,10840,10840,10840,0
|
|
20231101,174200,31347204110,10840,10840,10840,10840,0
|
|
20231101,174100,31347204110,10840,10840,10840,10840,0
|
|
20231101,174000,31347204110,10840,10840,10840,10840,0
|
|
20231101,173900,31347204110,10840,10840,10840,10840,0
|
|
20231101,173800,31347204110,10840,10840,10840,10840,0
|
|
20231101,173700,31347204110,10840,10840,10840,10840,0
|
|
20231101,173600,31347204110,10840,10840,10840,10840,0
|
|
20231101,173500,31347204110,10840,10840,10840,10840,0
|
|
20231101,173400,31347204110,10840,10840,10840,10840,0
|
|
20231101,173300,31347204110,10840,10840,10840,10840,0
|
|
20231101,173200,31347204110,10840,10840,10840,10840,0
|
|
20231101,173100,31347204110,10840,10840,10840,10840,0
|
|
20231101,173000,31347204110,10840,10840,10840,10840,0
|
|
20231101,172900,31347204110,10840,10840,10840,10840,0
|
|
20231101,172800,31347204110,10840,10840,10840,10840,0
|
|
20231101,172700,31347204110,10840,10840,10840,10840,0
|
|
20231101,172600,31347204110,10840,10840,10840,10840,0
|
|
20231101,172500,31347204110,10840,10840,10840,10840,0
|
|
20231101,172400,31347204110,10840,10840,10840,10840,0
|
|
20231101,172300,31347204110,10840,10840,10840,10840,0
|
|
20231101,172200,31347204110,10840,10840,10840,10840,0
|
|
20231101,172100,31347204110,10840,10840,10840,10840,0
|
|
20231101,172000,31347204110,10840,10840,10840,10840,0
|
|
20231101,171900,31347204110,10840,10840,10840,10840,0
|
|
20231101,171800,31347204110,10840,10840,10840,10840,0
|
|
20231101,171700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,171600,31347204110,10840,10840,10840,10840,0
|
|
20231101,171500,31347204110,10840,10840,10840,10840,0
|
|
20231101,171400,31347204110,10840,10840,10840,10840,0
|
|
20231101,171300,31347204110,10840,10840,10840,10840,0
|
|
20231101,171200,31347204110,10840,10840,10840,10840,0
|
|
20231101,171100,31347204110,10840,10840,10840,10840,0
|
|
20231101,171000,31347204110,10840,10840,10840,10840,0
|
|
20231101,170900,31347204110,10840,10840,10840,10840,0
|
|
20231101,170800,31347204110,10840,10840,10840,10840,0
|
|
20231101,170700,31347204110,10840,10840,10840,10840,0
|
|
20231101,170600,31347204110,10840,10840,10840,10840,0
|
|
20231101,170500,31347204110,10840,10840,10840,10840,0
|
|
20231101,170400,31347204110,10840,10840,10840,10840,0
|
|
20231101,170300,31347204110,10840,10840,10840,10840,0
|
|
20231101,170200,31347204110,10840,10840,10840,10840,0
|
|
20231101,170100,31347204110,10840,10840,10840,10840,0
|
|
20231101,170000,31347204110,10840,10840,10840,10840,0
|
|
20231101,165900,31347204110,10840,10840,10840,10840,0
|
|
20231101,165800,31347204110,10840,10840,10840,10840,0
|
|
20231101,165700,31347204110,10840,10840,10840,10840,0
|
|
20231101,165600,31347204110,10840,10840,10840,10840,0
|
|
20231101,165500,31347204110,10840,10840,10840,10840,0
|
|
20231101,165400,31347204110,10840,10840,10840,10840,0
|
|
20231101,165300,31347204110,10840,10840,10840,10840,0
|
|
20231101,165200,31347204110,10840,10840,10840,10840,0
|
|
20231101,165100,31347204110,10840,10840,10840,10840,0
|
|
20231101,165000,31347204110,10840,10840,10840,10840,0
|
|
20231101,164900,31347204110,10840,10840,10840,10840,0
|
|
20231101,164800,31347204110,10840,10840,10840,10840,0
|
|
20231101,164700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,164600,31347204110,10840,10840,10840,10840,0
|
|
20231101,164500,31347204110,10840,10840,10840,10840,0
|
|
20231101,164400,31347204110,10840,10840,10840,10840,0
|
|
20231101,164300,31347204110,10840,10840,10840,10840,0
|
|
20231101,164200,31347204110,10840,10840,10840,10840,0
|
|
20231101,164100,31347204110,10840,10840,10840,10840,0
|
|
20231101,164000,31347204110,10840,10840,10840,10840,0
|
|
20231101,163900,31347204110,10840,10840,10840,10840,0
|
|
20231101,163800,31347204110,10840,10840,10840,10840,0
|
|
20231101,163700,31347204110,10840,10840,10840,10840,0
|
|
20231101,163600,31347204110,10840,10840,10840,10840,0
|
|
20231101,163500,31347204110,10840,10840,10840,10840,0
|
|
20231101,163400,31347204110,10840,10840,10840,10840,0
|
|
20231101,163300,31347204110,10840,10840,10840,10840,0
|
|
20231101,163200,31347204110,10840,10840,10840,10840,0
|
|
20231101,163100,31347204110,10840,10840,10840,10840,0
|
|
20231101,163000,31347204110,10840,10840,10840,10840,0
|
|
20231101,162900,31347204110,10840,10840,10840,10840,0
|
|
20231101,162800,31347204110,10840,10840,10840,10840,0
|
|
20231101,162700,31347204110,10840,10840,10840,10840,0
|
|
20231101,162600,31347204110,10840,10840,10840,10840,0
|
|
20231101,162500,31347204110,10840,10840,10840,10840,0
|
|
20231101,162400,31347204110,10840,10840,10840,10840,0
|
|
20231101,162300,31347204110,10840,10840,10840,10840,0
|
|
20231101,162200,31347204110,10840,10840,10840,10840,0
|
|
20231101,162100,31347204110,10840,10840,10840,10840,0
|
|
20231101,162000,31347204110,10840,10840,10840,10840,0
|
|
20231101,161900,31347204110,10840,10840,10840,10840,0
|
|
20231101,161800,31347204110,10840,10840,10840,10840,0
|
|
20231101,161700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,161600,31347204110,10840,10840,10840,10840,0
|
|
20231101,161500,31347204110,10840,10840,10840,10840,0
|
|
20231101,161400,31347204110,10840,10840,10840,10840,0
|
|
20231101,161300,31347204110,10840,10840,10840,10840,0
|
|
20231101,161200,31347204110,10840,10840,10840,10840,0
|
|
20231101,161100,31347204110,10840,10840,10840,10840,0
|
|
20231101,161000,31347204110,10840,10840,10840,10840,0
|
|
20231101,160900,31347204110,10840,10840,10840,10840,0
|
|
20231101,160800,31347204110,10840,10840,10840,10840,0
|
|
20231101,160700,31347204110,10840,10840,10840,10840,0
|
|
20231101,160600,31347204110,10840,10840,10840,10840,0
|
|
20231101,160500,31347204110,10840,10840,10840,10840,0
|
|
20231101,160400,31347204110,10840,10840,10840,10840,0
|
|
20231101,160300,31347204110,10840,10840,10840,10840,0
|
|
20231101,160200,31347204110,10840,10840,10840,10840,0
|
|
20231101,160100,31347204110,10840,10840,10840,10840,0
|
|
20231101,160000,31347204110,10840,10840,10840,10840,0
|
|
20231101,155900,31347204110,10840,10840,10840,10840,0
|
|
20231101,155800,31347204110,10840,10840,10840,10840,0
|
|
20231101,155700,31347204110,10840,10840,10840,10840,0
|
|
20231101,155600,31347204110,10840,10840,10840,10840,0
|
|
20231101,155500,31347204110,10840,10840,10840,10840,0
|
|
20231101,155400,31347204110,10840,10840,10840,10840,0
|
|
20231101,155300,31347204110,10840,10840,10840,10840,0
|
|
20231101,155200,31347204110,10840,10840,10840,10840,0
|
|
20231101,155100,31347204110,10840,10840,10840,10840,0
|
|
20231101,155000,31347204110,10840,10840,10840,10840,0
|
|
20231101,154900,31347204110,10840,10840,10840,10840,0
|
|
20231101,154800,31347204110,10840,10840,10840,10840,0
|
|
20231101,154700,31347204110,10840,10840,10840,10840,56282
|
|
20231101,154600,31347204110,10840,10840,10840,10840,0
|
|
20231101,154500,31347204110,10840,10840,10840,10840,0
|
|
20231101,154400,31347204110,10840,10840,10840,10840,0
|
|
20231101,154300,31347204110,10840,10840,10840,10840,0
|
|
20231101,154200,31347204110,10840,10840,10840,10840,0
|
|
20231101,154100,31347204110,10840,10840,10840,10840,0
|
|
20231101,154000,31347204110,10840,10840,10840,10840,0
|
|
20231101,153900,31347204110,10840,10840,10840,10840,0
|
|
20231101,153800,31347204110,10840,10840,10840,10840,0
|
|
20231101,153700,31347204110,10840,10840,10840,10840,0
|
|
20231101,153600,31347204110,10840,10840,10840,10840,0
|
|
20231101,153500,31347204110,10840,10840,10840,10840,0
|
|
20231101,153400,31347204110,10840,10840,10840,10840,0
|
|
20231101,153300,31347204110,10840,10840,10840,10840,0
|
|
20231101,153200,31347204110,10840,10840,10840,10840,0
|
|
20231101,153100,31347204110,10840,10840,10840,10840,0
|
|
20231101,153000,31347204110,10840,10840,10840,10840,56282
|
|
20231101,152900,30737107230,10840,10840,10840,10840,0
|
|
20231101,152800,30737107230,10840,10840,10840,10840,0
|
|
20231101,152700,30737107230,10840,10840,10840,10840,0
|
|
20231101,152600,30737107230,10840,10840,10840,10840,0
|
|
20231101,152500,30737107230,10840,10840,10840,10840,0
|
|
20231101,152400,30737107230,10840,10840,10840,10840,0
|
|
20231101,152300,30737107230,10840,10840,10840,10840,0
|
|
20231101,152200,30737107230,10840,10840,10840,10840,0
|
|
20231101,152100,30737107230,10840,10840,10840,10840,0
|
|
20231101,152000,30737107230,10840,10840,10840,10840,0
|
|
20231101,151900,30737107230,10840,10850,10850,10760,47362
|
|
20231101,151800,30225291250,10840,10870,10890,10840,25950
|
|
20231101,151700,29943605030,10870,10920,10930,10860,37438
|
|
20231101,151600,29535946170,10910,10910,10930,10910,11383
|
|
20231101,151500,29411636060,10910,10920,10930,10890,39189
|
|
20231101,151400,28984253140,10920,10960,10970,10910,24801
|
|
20231101,151300,28713020760,10970,10970,10980,10950,11321
|
|
20231101,151200,28588843580,10970,11000,11000,10970,5174
|
|
20231101,151100,28532012210,11000,11010,11010,10990,1443
|
|
20231101,151000,28516134980,11020,11040,11040,10980,17777
|
|
20231101,150900,28320585630,11040,11020,11040,11020,2994
|
|
20231101,150800,28287588370,11020,11010,11020,11000,4014
|
|
20231101,150700,28243396220,11010,11020,11020,11000,3190
|
|
20231101,150600,28208284220,11020,11030,11040,11010,1878
|
|
20231101,150500,28187584250,11030,11020,11040,11020,1192
|
|
20231101,150400,28174442270,11010,10980,11020,10980,3111
|
|
20231101,150300,28140205940,10980,11010,11010,10970,6436
|
|
20231101,150200,28069506380,11000,11000,11010,11000,1693
|
|
20231101,150100,28050882770,11000,10980,11000,10960,12152
|
|
20231101,150000,27917524110,10980,11050,11050,10980,27284
|
|
20231101,145900,27617158010,11030,11080,11080,11030,16557
|
|
20231101,145800,27434080470,11080,11060,11100,11060,3423
|
|
20231101,145700,27396151010,11060,11080,11080,11060,1208
|
|
20231101,145600,27382778460,11070,11080,11090,11070,1475
|
|
20231101,145500,27366436270,11070,11090,11090,11070,1167
|
|
20231101,145400,27353508650,11090,11080,11090,11070,660
|
|
20231101,145300,27346193890,11080,11070,11080,11070,415
|
|
20231101,145200,27341598330,11090,11080,11090,11060,1017
|
|
20231101,145100,27330343070,11080,11080,11080,11070,836
|
|
20231101,145000,27321087200,11070,11070,11080,11070,1991
|
|
20231101,144900,27299046480,11070,11090,11090,11070,1779
|
|
20231101,144800,27279324060,11100,11090,11110,11090,1474
|
|
20231101,144700,27262963520,11080,11080,11080,11080,1764
|
|
20231101,144600,27243418400,11080,11100,11100,11080,1633
|
|
20231101,144500,27225301740,11100,11060,11100,11050,2455
|
|
20231101,144400,27198143950,11070,11100,11100,11070,12155
|
|
20231101,144300,27063408620,11100,11120,11120,11100,580
|
|
20231101,144200,27056968230,11120,11120,11130,11100,2311
|
|
20231101,144100,27031273890,11120,11120,11130,11120,3342
|
|
20231101,144000,26994107140,11120,11130,11150,11120,3920
|
|
20231101,143900,26950443520,11140,11110,11140,11110,7404
|
|
20231101,143800,26868056550,11120,11110,11120,11100,1247
|
|
20231101,143700,26854211070,11110,11090,11120,11090,2899
|
|
20231101,143600,26822031800,11090,11090,11100,11090,603
|
|
20231101,143500,26815343270,11100,11090,11100,11090,632
|
|
20231101,143400,26808333350,11090,11100,11100,11090,1420
|
|
20231101,143300,26792585060,11090,11100,11100,11090,648
|
|
20231101,143200,26785397730,11090,11120,11120,11090,3211
|
|
20231101,143100,26749735940,11120,11110,11120,11110,3164
|
|
20231101,143000,26714556370,11120,11110,11120,11110,1838
|
|
20231101,142900,26694124970,11110,11100,11110,11100,1523
|
|
20231101,142800,26677206450,11110,11100,11110,11100,176
|
|
20231101,142700,26675252780,11100,11090,11100,11080,1844
|
|
20231101,142600,26654791190,11080,11080,11090,11080,3537
|
|
20231101,142500,26615596320,11090,11090,11090,11080,2161
|
|
20231101,142400,26591644830,11080,11090,11100,11080,2209
|
|
20231101,142300,26567162420,11080,11090,11100,11080,2182
|
|
20231101,142200,26542968690,11090,11090,11100,11080,1472
|
|
20231101,142100,26526649050,11090,11090,11100,11090,3469
|
|
20231101,142000,26488165300,11100,11110,11110,11090,2722
|
|
20231101,141900,26457958010,11110,11110,11120,11100,1426
|
|
20231101,141800,26442119870,11110,11130,11130,11110,4221
|
|
20231101,141700,26395182970,11140,11100,11140,11100,3084
|
|
20231101,141600,26360885190,11100,11110,11110,11090,2617
|
|
20231101,141500,26331835650,11110,11130,11130,11100,2493
|
|
20231101,141400,26304129230,11130,11100,11140,11100,5948
|
|
20231101,141300,26237964580,11100,11080,11100,11080,3258
|
|
20231101,141200,26201831030,11080,11120,11120,11080,6214
|
|
20231101,141100,26132858960,11120,11100,11120,11100,4201
|
|
20231101,141000,26086192310,11100,11110,11160,11100,17076
|
|
20231101,140900,25895987080,11120,11060,11130,11050,8715
|
|
20231101,140800,25799228110,11060,11080,11080,11020,2476
|
|
20231101,140700,25771862950,11070,11030,11110,11030,9463
|
|
20231101,140600,25666999960,11010,10980,11010,10970,3190
|
|
20231101,140500,25631937530,10980,10970,10980,10970,1257
|
|
20231101,140400,25618147140,10960,10970,10980,10960,1852
|
|
20231101,140300,25597839150,10970,10970,10980,10960,1857
|
|
20231101,140200,25577472610,10970,10980,10980,10960,2484
|
|
20231101,140100,25550223150,10970,10980,10980,10970,1468
|
|
20231101,140000,25534105490,10980,10990,10990,10980,3072
|
|
20231101,135900,25500362530,10990,10990,11000,10980,280
|
|
20231101,135800,25497285430,10980,10990,11000,10970,6923
|
|
20231101,135700,25421261050,10980,10980,10990,10980,1222
|
|
20231101,135600,25407839710,10970,10970,10990,10960,2474
|
|
20231101,135500,25380692290,10970,10990,10990,10970,3637
|
|
20231101,135400,25340770570,10980,11000,11000,10980,1138
|
|
20231101,135300,25328264860,11000,11020,11020,10990,2583
|
|
20231101,135200,25299863130,11020,11030,11030,11020,2382
|
|
20231101,135100,25273612430,11020,10990,11020,10990,6808
|
|
20231101,135000,25198670730,10990,10950,10990,10950,6541
|
|
20231101,134900,25126821060,10940,10960,10970,10940,2057
|
|
20231101,134800,25104293160,10970,10970,10970,10930,14791
|
|
20231101,134700,24942408570,10970,10980,10980,10960,1533
|
|
20231101,134600,24925589480,10970,10970,10990,10950,11172
|
|
20231101,134500,24803152140,10970,10980,10990,10970,3056
|
|
20231101,134400,24769598940,10990,10970,11010,10960,5227
|
|
20231101,134300,24712208200,10960,11030,11030,10930,43315
|
|
20231101,134200,24236541940,11030,11030,11040,11030,1562
|
|
20231101,134100,24219312300,11040,11030,11040,11030,811
|
|
20231101,134000,24210366730,11030,11030,11040,11020,4881
|
|
20231101,133900,24156546630,11040,11040,11060,11030,1307
|
|
20231101,133800,24142117910,11030,11030,11040,11020,1606
|
|
20231101,133700,24124402120,11030,11020,11040,11020,4425
|
|
20231101,133600,24075620020,11030,11050,11050,11020,11574
|
|
20231101,133500,23947891560,11050,11070,11070,11050,1515
|
|
20231101,133400,23931134930,11060,11070,11070,11060,738
|
|
20231101,133300,23922965280,11070,11080,11080,11060,1689
|
|
20231101,133200,23904276590,11080,11070,11080,11060,2000
|
|
20231101,133100,23882141500,11070,11080,11090,11070,976
|
|
20231101,133000,23871331480,11070,11050,11070,11040,8255
|
|
20231101,132900,23780074470,11050,11070,11080,11050,13785
|
|
20231101,132800,23627570480,11070,11080,11090,11070,4283
|
|
20231101,132700,23580107840,11090,11090,11090,11080,456
|
|
20231101,132600,23575055220,11090,11110,11110,11090,2372
|
|
20231101,132500,23548749700,11090,11100,11110,11090,469
|
|
20231101,132400,23543548420,11120,11090,11120,11090,2911
|
|
20231101,132300,23511265170,11090,11110,11130,11090,6264
|
|
20231101,132200,23441715150,11120,11120,11130,11110,532
|
|
20231101,132100,23435800100,11120,11120,11130,11120,2412
|
|
20231101,132000,23408977070,11110,11110,11120,11110,825
|
|
20231101,131900,23399811300,11110,11120,11120,11100,920
|
|
20231101,131800,23389594740,11120,11100,11120,11100,2374
|
|
20231101,131700,23363229690,11100,11120,11120,11090,597
|
|
20231101,131600,23356601710,11120,11090,11120,11090,2125
|
|
20231101,131500,23333035060,11090,11120,11130,11090,8932
|
|
20231101,131400,23233825430,11130,11130,11130,11120,15
|
|
20231101,131300,23233658520,11130,11120,11130,11120,969
|
|
20231101,131200,23222882520,11120,11130,11130,11120,520
|
|
20231101,131100,23217095120,11120,11130,11130,11110,653
|
|
20231101,131000,23209839200,11130,11140,11140,11110,3698
|
|
20231101,130900,23168672040,11140,11140,11150,11140,1069
|
|
20231101,130800,23156756350,11140,11160,11160,11140,2694
|
|
20231101,130700,23126715710,11160,11130,11170,11130,9033
|
|
20231101,130600,23025977040,11130,11120,11130,11120,2279
|
|
20231101,130500,23000629550,11130,11120,11130,11110,2387
|
|
20231101,130400,22974086970,11120,11100,11120,11100,2364
|
|
20231101,130300,22947822600,11100,11100,11100,11100,928
|
|
20231101,130200,22937521800,11100,11130,11130,11090,4076
|
|
20231101,130100,22892295830,11130,11120,11130,11110,397
|
|
20231101,130000,22887883560,11110,11120,11120,11100,1027
|
|
20231101,125900,22876472160,11110,11130,11130,11110,156
|
|
20231101,125800,22874737660,11130,11090,11130,11090,2242
|
|
20231101,125700,22849846340,11090,11090,11100,11090,1473
|
|
20231101,125600,22833507650,11100,11110,11120,11090,2734
|
|
20231101,125500,22803153500,11120,11100,11120,11100,648
|
|
20231101,125400,22795955620,11100,11120,11130,11100,4624
|
|
20231101,125300,22744553100,11120,11130,11130,11120,2213
|
|
20231101,125200,22719937880,11120,11120,11130,11110,534
|
|
20231101,125100,22713999450,11120,11130,11130,11110,1481
|
|
20231101,125000,22697537940,11130,11140,11140,11110,1884
|
|
20231101,124900,22676588220,11140,11130,11140,11120,335
|
|
20231101,124800,22672858230,11120,11130,11140,11110,1806
|
|
20231101,124700,22652782060,11140,11130,11140,11120,2594
|
|
20231101,124600,22623912660,11140,11150,11150,11130,891
|
|
20231101,124500,22613988770,11140,11150,11160,11120,1427
|
|
20231101,124400,22598094680,11130,11130,11190,11130,6181
|
|
20231101,124300,22529122300,11130,11110,11130,11100,1286
|
|
20231101,124200,22514819520,11110,11090,11110,11090,786
|
|
20231101,124100,22506089260,11100,11100,11100,11080,693
|
|
20231101,124000,22498399250,11080,11080,11100,11080,1413
|
|
20231101,123900,22482732370,11100,11090,11100,11070,2157
|
|
20231101,123800,22458833730,11090,11080,11100,11070,991
|
|
20231101,123700,22447845710,11080,11080,11090,11080,1052
|
|
20231101,123600,22436187240,11080,11080,11090,11070,4090
|
|
20231101,123500,22390906130,11090,11070,11090,11070,189
|
|
20231101,123400,22388810140,11080,11080,11090,11070,1300
|
|
20231101,123300,22374404630,11080,11080,11090,11080,1782
|
|
20231101,123200,22354659940,11080,11080,11090,11080,441
|
|
20231101,123100,22349773610,11070,11090,11090,11060,2340
|
|
20231101,123000,22323860430,11080,11080,11090,11070,2245
|
|
20231101,122900,22298997090,11080,11070,11090,11070,1067
|
|
20231101,122800,22287178180,11100,11110,11110,11070,6886
|
|
20231101,122700,22210872410,11110,11100,11110,11100,1824
|
|
20231101,122600,22190624380,11100,11110,11110,11100,1645
|
|
20231101,122500,22172355970,11110,11110,11110,11110,318
|
|
20231101,122400,22168822990,11110,11110,11110,11110,1101
|
|
20231101,122300,22156590880,11110,11100,11120,11100,418
|
|
20231101,122200,22151946750,11100,11120,11120,11100,780
|
|
20231101,122100,22143285950,11100,11100,11100,11100,1265
|
|
20231101,122000,22129244450,11100,11130,11140,11100,5219
|
|
20231101,121900,22071252620,11130,11120,11130,11100,5203
|
|
20231101,121800,22013471520,11120,11100,11120,11100,1874
|
|
20231101,121700,21992652260,11100,11110,11110,11100,515
|
|
20231101,121600,21986932740,11110,11120,11130,11100,472
|
|
20231101,121500,21981686820,11140,11100,11140,11090,3246
|
|
20231101,121400,21945571950,11100,11060,11100,11060,1697
|
|
20231101,121300,21926785590,11060,11060,11080,11060,1407
|
|
20231101,121200,21911221730,11060,11060,11070,11060,1986
|
|
20231101,121100,21889251110,11060,11060,11070,11050,1770
|
|
20231101,121000,21869675700,11070,11050,11080,11040,4866
|
|
20231101,120900,21815867050,11050,11090,11090,11050,7665
|
|
20231101,120800,21731094000,11080,11100,11100,11080,2467
|
|
20231101,120700,21703736300,11100,11090,11100,11070,5842
|
|
20231101,120600,21639011150,11090,11100,11100,11060,13707
|
|
20231101,120500,21487240180,11100,11110,11120,11090,7999
|
|
20231101,120400,21398448460,11110,11110,11120,11110,1812
|
|
20231101,120300,21378302280,11110,11120,11120,11100,5849
|
|
20231101,120200,21313313330,11120,11140,11150,11120,3006
|
|
20231101,120100,21279857810,11150,11140,11160,11140,541
|
|
20231101,120000,21273827000,11160,11140,11160,11130,1835
|
|
20231101,115900,21253382000,11160,11160,11160,11140,216
|
|
20231101,115800,21250971660,11160,11140,11160,11140,1084
|
|
20231101,115700,21238892020,11140,11150,11160,11140,608
|
|
20231101,115600,21232114570,11150,11150,11150,11140,737
|
|
20231101,115500,21223902920,11140,11160,11170,11140,2798
|
|
20231101,115400,21192692180,11160,11160,11180,11160,2270
|
|
20231101,115300,21167356830,11160,11170,11170,11150,1306
|
|
20231101,115200,21152780660,11170,11150,11180,11150,1997
|
|
20231101,115100,21130502600,11150,11150,11150,11140,2432
|
|
20231101,115000,21103389400,11150,11130,11150,11120,2181
|
|
20231101,114900,21079105350,11130,11110,11130,11110,1948
|
|
20231101,114800,21057456740,11110,11120,11130,11110,2587
|
|
20231101,114700,21028706550,11120,11130,11140,11120,2474
|
|
20231101,114600,21001175540,11140,11110,11150,11090,8585
|
|
20231101,114500,20905862000,11100,11140,11140,11100,12422
|
|
20231101,114400,20767781970,11130,11160,11170,11130,1350
|
|
20231101,114300,20752731710,11180,11170,11230,11160,4677
|
|
20231101,114200,20700347230,11150,11100,11150,11100,16344
|
|
20231101,114100,20518437690,11110,11190,11190,11110,23892
|
|
20231101,114000,20252334500,11180,11190,11190,11180,685
|
|
20231101,113900,20244676130,11180,11190,11190,11180,1012
|
|
20231101,113800,20233360320,11190,11190,11190,11180,1050
|
|
20231101,113700,20221615630,11200,11190,11200,11170,4260
|
|
20231101,113600,20173956580,11190,11190,11200,11190,868
|
|
20231101,113500,20164241270,11190,11180,11190,11180,406
|
|
20231101,113400,20159701180,11170,11180,11190,11160,10943
|
|
20231101,113300,20037444520,11180,11200,11200,11180,929
|
|
20231101,113200,20027055430,11180,11200,11200,11180,3236
|
|
20231101,113100,19990839120,11200,11200,11200,11200,829
|
|
20231101,113000,19981554320,11200,11200,11210,11190,1328
|
|
20231101,112900,19966684430,11190,11180,11190,11170,2666
|
|
20231101,112800,19936871780,11180,11180,11190,11160,13381
|
|
20231101,112700,19787372760,11180,11190,11190,11170,7161
|
|
20231101,112600,19707318510,11190,11220,11220,11190,13526
|
|
20231101,112500,19555868410,11220,11210,11220,11200,4591
|
|
20231101,112400,19504405920,11210,11220,11230,11210,1624
|
|
20231101,112300,19486200800,11210,11220,11240,11210,6204
|
|
20231101,112200,19416627280,11220,11220,11230,11220,3030
|
|
20231101,112100,19382621220,11220,11220,11230,11210,1985
|
|
20231101,112000,19360359090,11220,11250,11250,11210,6127
|
|
20231101,111900,19291598530,11260,11250,11260,11240,2126
|
|
20231101,111800,19267692070,11250,11250,11260,11240,1874
|
|
20231101,111700,19246619620,11250,11240,11250,11240,529
|
|
20231101,111600,19240669710,11240,11260,11260,11240,2175
|
|
20231101,111500,19216185170,11260,11230,11260,11230,4941
|
|
20231101,111400,19160631650,11230,11230,11270,11230,1900
|
|
20231101,111300,19139276980,11230,11270,11270,11230,4204
|
|
20231101,111200,19091997380,11270,11280,11280,11260,2478
|
|
20231101,111100,19064071460,11290,11290,11300,11270,4570
|
|
20231101,111000,19012504350,11290,11230,11300,11230,5493
|
|
20231101,110900,18950615680,11240,11230,11240,11210,6869
|
|
20231101,110800,18873530410,11230,11260,11260,11230,7600
|
|
20231101,110700,18788081960,11260,11270,11270,11230,8454
|
|
20231101,110600,18693032800,11260,11280,11290,11260,7937
|
|
20231101,110500,18603563840,11280,11290,11290,11270,1881
|
|
20231101,110400,18582350220,11280,11280,11300,11270,5509
|
|
20231101,110300,18520205970,11280,11290,11290,11270,5406
|
|
20231101,110200,18459195730,11300,11290,11300,11280,7563
|
|
20231101,110100,18373805490,11290,11320,11330,11280,11505
|
|
20231101,110000,18243699350,11320,11350,11370,11320,17578
|
|
20231101,105900,18044180000,11350,11360,11370,11340,9885
|
|
20231101,105800,17931928740,11360,11340,11360,11340,10511
|
|
20231101,105700,17812611200,11340,11330,11350,11320,5944
|
|
20231101,105600,17745208880,11320,11310,11330,11300,3289
|
|
20231101,105500,17708001060,11300,11340,11350,11300,19941
|
|
20231101,105400,17482157850,11340,11330,11360,11330,23274
|
|
20231101,105300,17218017440,11330,11320,11340,11310,3707
|
|
20231101,105200,17176032560,11320,11330,11330,11320,2708
|
|
20231101,105100,17145377410,11330,11330,11330,11300,4926
|
|
20231101,105000,17089640610,11330,11320,11350,11320,7804
|
|
20231101,104900,17001193830,11320,11350,11350,11320,5443
|
|
20231101,104800,16939509700,11350,11260,11350,11250,24405
|
|
20231101,104700,16663236000,11260,11250,11260,11250,2097
|
|
20231101,104600,16639626480,11250,11250,11260,11250,939
|
|
20231101,104500,16629061140,11250,11250,11250,11240,1107
|
|
20231101,104400,16616614310,11260,11270,11270,11240,2422
|
|
20231101,104300,16589376370,11270,11270,11280,11260,1745
|
|
20231101,104200,16569724530,11270,11270,11270,11260,1211
|
|
20231101,104100,16556079770,11280,11270,11280,11260,2103
|
|
20231101,104000,16532380340,11260,11260,11270,11260,989
|
|
20231101,103900,16521242320,11250,11250,11270,11240,5420
|
|
20231101,103800,16460271260,11260,11280,11280,11250,7925
|
|
20231101,103700,16371047080,11290,11270,11290,11270,607
|
|
20231101,103600,16364200660,11270,11310,11310,11260,2769
|
|
20231101,103500,16332964580,11300,11310,11330,11300,7867
|
|
20231101,103400,16243900820,11310,11270,11310,11270,2878
|
|
20231101,103300,16211400450,11260,11280,11280,11250,6895
|
|
20231101,103200,16133728310,11270,11300,11310,11260,13542
|
|
20231101,103100,15980972070,11300,11310,11310,11290,8999
|
|
20231101,103000,15879302260,11310,11290,11330,11290,12075
|
|
20231101,102900,15742686100,11300,11360,11370,11290,22708
|
|
20231101,102800,15485715470,11370,11290,11370,11290,60817
|
|
20231101,102700,14796559160,11280,11250,11280,11230,11522
|
|
20231101,102600,14666737930,11250,11190,11270,11190,4240
|
|
20231101,102500,14619101880,11190,11240,11240,11170,10645
|
|
20231101,102400,14499840730,11240,11270,11270,11240,3012
|
|
20231101,102300,14465946610,11270,11280,11290,11260,7214
|
|
20231101,102200,14384635770,11280,11260,11290,11260,10903
|
|
20231101,102100,14261675350,11270,11240,11270,11220,5463
|
|
20231101,102000,14200185830,11250,11220,11250,11220,2409
|
|
20231101,101900,14173109170,11230,11250,11260,11230,5727
|
|
20231101,101800,14108693690,11250,11260,11260,11250,5467
|
|
20231101,101700,14047148610,11260,11210,11260,11210,13091
|
|
20231101,101600,13900056920,11200,11220,11220,11200,1228
|
|
20231101,101500,13886296280,11210,11200,11220,11190,2335
|
|
20231101,101400,13860139240,11200,11190,11200,11180,2817
|
|
20231101,101300,13828597260,11190,11180,11200,11180,2017
|
|
20231101,101200,13806037320,11180,11190,11190,11170,3133
|
|
20231101,101100,13771024670,11190,11190,11200,11170,2266
|
|
20231101,101000,13745699970,11170,11200,11200,11160,4242
|
|
20231101,100900,13698328100,11170,11170,11180,11160,4886
|
|
20231101,100800,13643785000,11170,11200,11200,11170,807
|
|
20231101,100700,13634762040,11170,11150,11210,11140,5567
|
|
20231101,100600,13572612130,11140,11200,11200,11140,22568
|
|
20231101,100500,13320685260,11200,11200,11210,11200,3148
|
|
20231101,100400,13285422000,11200,11210,11220,11200,3118
|
|
20231101,100300,13250467290,11200,11250,11250,11200,6710
|
|
20231101,100200,13175136910,11240,11230,11240,11220,2349
|
|
20231101,100100,13148755590,11220,11220,11230,11220,954
|
|
20231101,100000,13138049160,11220,11210,11220,11200,4400
|
|
20231101,095900,13088713300,11210,11230,11230,11210,2653
|
|
20231101,095800,13058946860,11230,11260,11270,11220,3487
|
|
20231101,095700,13019729660,11260,11220,11280,11220,7670
|
|
20231101,095600,12933395420,11220,11210,11230,11190,3146
|
|
20231101,095500,12898104200,11190,11210,11220,11180,18114
|
|
20231101,095400,12695327040,11210,11220,11220,11180,15524
|
|
20231101,095300,12521444520,11220,11230,11240,11210,16671
|
|
20231101,095200,12334373940,11230,11230,11260,11220,3829
|
|
20231101,095100,12291338140,11230,11290,11290,11230,33914
|
|
20231101,095000,11909721920,11290,11250,11340,11250,64667
|
|
20231101,094900,11178837510,11250,11230,11270,11230,19362
|
|
20231101,094800,10961054700,11240,11200,11240,11190,7943
|
|
20231101,094700,10871953740,11200,11220,11230,11190,5659
|
|
20231101,094600,10808570710,11220,11180,11260,11180,27389
|
|
20231101,094500,10500826520,11180,11220,11220,11180,12093
|
|
20231101,094400,10365357920,11220,11260,11260,11210,14209
|
|
20231101,094300,10205784950,11260,11240,11260,11210,26980
|
|
20231101,094200,9902550680,11240,11180,11240,11170,32958
|
|
20231101,094100,9533122800,11170,11160,11180,11160,6616
|
|
20231101,094000,9459195640,11170,11150,11170,11120,9881
|
|
20231101,093900,9349043690,11160,11160,11180,11150,17423
|
|
20231101,093800,9154514460,11160,11100,11170,11100,14941
|
|
20231101,093700,8987931610,11110,11120,11140,11110,4862
|
|
20231101,093600,8933874390,11120,11140,11150,11100,10524
|
|
20231101,093500,8816743430,11140,11120,11150,11080,9536
|
|
20231101,093400,8710684690,11120,11100,11140,11100,7019
|
|
20231101,093300,8632604970,11100,11090,11100,11080,2088
|
|
20231101,093200,8609460300,11090,11050,11090,11050,3906
|
|
20231101,093100,8566247640,11050,11070,11080,11040,10595
|
|
20231101,093000,8449078220,11080,11090,11110,11070,5314
|
|
20231101,092900,8390156650,11110,11100,11110,11090,6646
|
|
20231101,092800,8316394450,11100,11110,11130,11100,9578
|
|
20231101,092700,8209911650,11110,11120,11130,11080,12776
|
|
20231101,092600,8067959380,11120,11110,11120,11030,35115
|
|
20231101,092500,7678528810,11100,11110,11160,11070,39087
|
|
20231101,092400,7244234640,11120,11110,11280,11100,104458
|
|
20231101,092300,6074330410,11110,11080,11120,11060,7897
|
|
20231101,092200,5986787450,11080,11050,11080,11030,10269
|
|
20231101,092100,5873188430,11040,11050,11070,11020,9608
|
|
20231101,092000,5767079880,11040,11000,11040,10990,4626
|
|
20231101,091900,5716156190,10990,11010,11020,10980,11812
|
|
20231101,091800,5586311640,11010,11080,11100,11010,14408
|
|
20231101,091700,5427047990,11100,11010,11140,10990,30733
|
|
20231101,091600,5086221070,11020,10960,11060,10950,14925
|
|
20231101,091500,4921688130,10970,10980,10980,10960,4031
|
|
20231101,091400,4877486260,10950,10950,11000,10940,14328
|
|
20231101,091300,4720555810,10950,10960,10990,10950,4899
|
|
20231101,091200,4666841090,10970,10940,11000,10910,14596
|
|
20231101,091100,4507228980,10940,11030,11040,10940,26225
|
|
20231101,091000,4219223960,11040,11010,11060,11000,13822
|
|
20231101,090900,4066648840,11020,10990,11020,10960,8316
|
|
20231101,090800,3975203390,10960,10920,11020,10920,7446
|
|
20231101,090700,3893461830,10920,10930,10960,10900,16912
|
|
20231101,090600,3708744330,10940,10980,11000,10940,18756
|
|
20231101,090500,3502987740,10990,10970,11020,10960,16172
|
|
20231101,090400,3325272160,10960,10880,10990,10870,14719
|
|
20231101,090300,3164499310,10880,11000,11000,10860,29704
|
|
20231101,090200,2840265730,10950,11020,11030,10820,76671
|
|
20231101,090100,2002191170,11040,11060,11110,11020,21328
|
|
20231101,090000,1766238870,11110,11120,11220,11000,118800
|