590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,184600,12666725040,9260,9260,9260,9260,0
|
|
20231106,184500,12666725040,9260,9260,9260,9260,0
|
|
20231106,184400,12666725040,9260,9260,9260,9260,0
|
|
20231106,184300,12666725040,9260,9260,9260,9260,0
|
|
20231106,184200,12666725040,9260,9260,9260,9260,0
|
|
20231106,184100,12666725040,9260,9260,9260,9260,0
|
|
20231106,184000,12666725040,9260,9260,9260,9260,0
|
|
20231106,183900,12666725040,9260,9260,9260,9260,0
|
|
20231106,183800,12666725040,9260,9260,9260,9260,0
|
|
20231106,183700,12666725040,9260,9260,9260,9260,0
|
|
20231106,183600,12666725040,9260,9260,9260,9260,0
|
|
20231106,183500,12666725040,9260,9260,9260,9260,0
|
|
20231106,183400,12666725040,9260,9260,9260,9260,0
|
|
20231106,183300,12666725040,9260,9260,9260,9260,0
|
|
20231106,183200,12666725040,9260,9260,9260,9260,0
|
|
20231106,183100,12666725040,9260,9260,9260,9260,0
|
|
20231106,183000,12666725040,9260,9260,9260,9260,0
|
|
20231106,182900,12666725040,9260,9260,9260,9260,0
|
|
20231106,182800,12666725040,9260,9260,9260,9260,0
|
|
20231106,182700,12666725040,9260,9260,9260,9260,0
|
|
20231106,182600,12666725040,9260,9260,9260,9260,0
|
|
20231106,182500,12666725040,9260,9260,9260,9260,0
|
|
20231106,182400,12666725040,9260,9260,9260,9260,0
|
|
20231106,182300,12666725040,9260,9260,9260,9260,0
|
|
20231106,182200,12666725040,9260,9260,9260,9260,0
|
|
20231106,182100,12666725040,9260,9260,9260,9260,0
|
|
20231106,182000,12666725040,9260,9260,9260,9260,0
|
|
20231106,181900,12666725040,9260,9260,9260,9260,0
|
|
20231106,181800,12666725040,9260,9260,9260,9260,0
|
|
20231106,181700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,181600,12666725040,9260,9260,9260,9260,0
|
|
20231106,181500,12666725040,9260,9260,9260,9260,0
|
|
20231106,181400,12666725040,9260,9260,9260,9260,0
|
|
20231106,181300,12666725040,9260,9260,9260,9260,0
|
|
20231106,181200,12666725040,9260,9260,9260,9260,0
|
|
20231106,181100,12666725040,9260,9260,9260,9260,0
|
|
20231106,181000,12666725040,9260,9260,9260,9260,0
|
|
20231106,180900,12666725040,9260,9260,9260,9260,0
|
|
20231106,180800,12666725040,9260,9260,9260,9260,0
|
|
20231106,180700,12666725040,9260,9260,9260,9260,0
|
|
20231106,180600,12666725040,9260,9260,9260,9260,0
|
|
20231106,180500,12666725040,9260,9260,9260,9260,0
|
|
20231106,180400,12666725040,9260,9260,9260,9260,0
|
|
20231106,180300,12666725040,9260,9260,9260,9260,0
|
|
20231106,180200,12666725040,9260,9260,9260,9260,0
|
|
20231106,180100,12666725040,9260,9260,9260,9260,0
|
|
20231106,180000,12666725040,9260,9260,9260,9260,0
|
|
20231106,175900,12666725040,9260,9260,9260,9260,0
|
|
20231106,175800,12666725040,9260,9260,9260,9260,0
|
|
20231106,175700,12666725040,9260,9260,9260,9260,0
|
|
20231106,175600,12666725040,9260,9260,9260,9260,0
|
|
20231106,175500,12666725040,9260,9260,9260,9260,0
|
|
20231106,175400,12666725040,9260,9260,9260,9260,0
|
|
20231106,175300,12666725040,9260,9260,9260,9260,0
|
|
20231106,175200,12666725040,9260,9260,9260,9260,0
|
|
20231106,175100,12666725040,9260,9260,9260,9260,0
|
|
20231106,175000,12666725040,9260,9260,9260,9260,0
|
|
20231106,174900,12666725040,9260,9260,9260,9260,0
|
|
20231106,174800,12666725040,9260,9260,9260,9260,0
|
|
20231106,174700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,174600,12666725040,9260,9260,9260,9260,0
|
|
20231106,174500,12666725040,9260,9260,9260,9260,0
|
|
20231106,174400,12666725040,9260,9260,9260,9260,0
|
|
20231106,174300,12666725040,9260,9260,9260,9260,0
|
|
20231106,174200,12666725040,9260,9260,9260,9260,0
|
|
20231106,174100,12666725040,9260,9260,9260,9260,0
|
|
20231106,174000,12666725040,9260,9260,9260,9260,0
|
|
20231106,173900,12666725040,9260,9260,9260,9260,0
|
|
20231106,173800,12666725040,9260,9260,9260,9260,0
|
|
20231106,173700,12666725040,9260,9260,9260,9260,0
|
|
20231106,173600,12666725040,9260,9260,9260,9260,0
|
|
20231106,173500,12666725040,9260,9260,9260,9260,0
|
|
20231106,173400,12666725040,9260,9260,9260,9260,0
|
|
20231106,173300,12666725040,9260,9260,9260,9260,0
|
|
20231106,173200,12666725040,9260,9260,9260,9260,0
|
|
20231106,173100,12666725040,9260,9260,9260,9260,0
|
|
20231106,173000,12666725040,9260,9260,9260,9260,0
|
|
20231106,172900,12666725040,9260,9260,9260,9260,0
|
|
20231106,172800,12666725040,9260,9260,9260,9260,0
|
|
20231106,172700,12666725040,9260,9260,9260,9260,0
|
|
20231106,172600,12666725040,9260,9260,9260,9260,0
|
|
20231106,172500,12666725040,9260,9260,9260,9260,0
|
|
20231106,172400,12666725040,9260,9260,9260,9260,0
|
|
20231106,172300,12666725040,9260,9260,9260,9260,0
|
|
20231106,172200,12666725040,9260,9260,9260,9260,0
|
|
20231106,172100,12666725040,9260,9260,9260,9260,0
|
|
20231106,172000,12666725040,9260,9260,9260,9260,0
|
|
20231106,171900,12666725040,9260,9260,9260,9260,0
|
|
20231106,171800,12666725040,9260,9260,9260,9260,0
|
|
20231106,171700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,171600,12666725040,9260,9260,9260,9260,0
|
|
20231106,171500,12666725040,9260,9260,9260,9260,0
|
|
20231106,171400,12666725040,9260,9260,9260,9260,0
|
|
20231106,171300,12666725040,9260,9260,9260,9260,0
|
|
20231106,171200,12666725040,9260,9260,9260,9260,0
|
|
20231106,171100,12666725040,9260,9260,9260,9260,0
|
|
20231106,171000,12666725040,9260,9260,9260,9260,0
|
|
20231106,170900,12666725040,9260,9260,9260,9260,0
|
|
20231106,170800,12666725040,9260,9260,9260,9260,0
|
|
20231106,170700,12666725040,9260,9260,9260,9260,0
|
|
20231106,170600,12666725040,9260,9260,9260,9260,0
|
|
20231106,170500,12666725040,9260,9260,9260,9260,0
|
|
20231106,170400,12666725040,9260,9260,9260,9260,0
|
|
20231106,170300,12666725040,9260,9260,9260,9260,0
|
|
20231106,170200,12666725040,9260,9260,9260,9260,0
|
|
20231106,170100,12666725040,9260,9260,9260,9260,0
|
|
20231106,170000,12666725040,9260,9260,9260,9260,0
|
|
20231106,165900,12666725040,9260,9260,9260,9260,0
|
|
20231106,165800,12666725040,9260,9260,9260,9260,0
|
|
20231106,165700,12666725040,9260,9260,9260,9260,0
|
|
20231106,165600,12666725040,9260,9260,9260,9260,0
|
|
20231106,165500,12666725040,9260,9260,9260,9260,0
|
|
20231106,165400,12666725040,9260,9260,9260,9260,0
|
|
20231106,165300,12666725040,9260,9260,9260,9260,0
|
|
20231106,165200,12666725040,9260,9260,9260,9260,0
|
|
20231106,165100,12666725040,9260,9260,9260,9260,0
|
|
20231106,165000,12666725040,9260,9260,9260,9260,0
|
|
20231106,164900,12666725040,9260,9260,9260,9260,0
|
|
20231106,164800,12666725040,9260,9260,9260,9260,0
|
|
20231106,164700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,164600,12666725040,9260,9260,9260,9260,0
|
|
20231106,164500,12666725040,9260,9260,9260,9260,0
|
|
20231106,164400,12666725040,9260,9260,9260,9260,0
|
|
20231106,164300,12666725040,9260,9260,9260,9260,0
|
|
20231106,164200,12666725040,9260,9260,9260,9260,0
|
|
20231106,164100,12666725040,9260,9260,9260,9260,0
|
|
20231106,164000,12666725040,9260,9260,9260,9260,0
|
|
20231106,163900,12666725040,9260,9260,9260,9260,0
|
|
20231106,163800,12666725040,9260,9260,9260,9260,0
|
|
20231106,163700,12666725040,9260,9260,9260,9260,0
|
|
20231106,163600,12666725040,9260,9260,9260,9260,0
|
|
20231106,163500,12666725040,9260,9260,9260,9260,0
|
|
20231106,163400,12666725040,9260,9260,9260,9260,0
|
|
20231106,163300,12666725040,9260,9260,9260,9260,0
|
|
20231106,163200,12666725040,9260,9260,9260,9260,0
|
|
20231106,163100,12666725040,9260,9260,9260,9260,0
|
|
20231106,163000,12666725040,9260,9260,9260,9260,0
|
|
20231106,162900,12666725040,9260,9260,9260,9260,0
|
|
20231106,162800,12666725040,9260,9260,9260,9260,0
|
|
20231106,162700,12666725040,9260,9260,9260,9260,0
|
|
20231106,162600,12666725040,9260,9260,9260,9260,0
|
|
20231106,162500,12666725040,9260,9260,9260,9260,0
|
|
20231106,162400,12666725040,9260,9260,9260,9260,0
|
|
20231106,162300,12666725040,9260,9260,9260,9260,0
|
|
20231106,162200,12666725040,9260,9260,9260,9260,0
|
|
20231106,162100,12666725040,9260,9260,9260,9260,0
|
|
20231106,162000,12666725040,9260,9260,9260,9260,0
|
|
20231106,161900,12666725040,9260,9260,9260,9260,0
|
|
20231106,161800,12666725040,9260,9260,9260,9260,0
|
|
20231106,161700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,161600,12666725040,9260,9260,9260,9260,0
|
|
20231106,161500,12666725040,9260,9260,9260,9260,0
|
|
20231106,161400,12666725040,9260,9260,9260,9260,0
|
|
20231106,161300,12666725040,9260,9260,9260,9260,0
|
|
20231106,161200,12666725040,9260,9260,9260,9260,0
|
|
20231106,161100,12666725040,9260,9260,9260,9260,0
|
|
20231106,161000,12666725040,9260,9260,9260,9260,0
|
|
20231106,160900,12666725040,9260,9260,9260,9260,0
|
|
20231106,160800,12666725040,9260,9260,9260,9260,0
|
|
20231106,160700,12666725040,9260,9260,9260,9260,0
|
|
20231106,160600,12666725040,9260,9260,9260,9260,0
|
|
20231106,160500,12666725040,9260,9260,9260,9260,0
|
|
20231106,160400,12666725040,9260,9260,9260,9260,0
|
|
20231106,160300,12666725040,9260,9260,9260,9260,0
|
|
20231106,160200,12666725040,9260,9260,9260,9260,0
|
|
20231106,160100,12666725040,9260,9260,9260,9260,0
|
|
20231106,160000,12666725040,9260,9260,9260,9260,0
|
|
20231106,155900,12666725040,9260,9260,9260,9260,0
|
|
20231106,155800,12666725040,9260,9260,9260,9260,0
|
|
20231106,155700,12666725040,9260,9260,9260,9260,0
|
|
20231106,155600,12666725040,9260,9260,9260,9260,0
|
|
20231106,155500,12666725040,9260,9260,9260,9260,0
|
|
20231106,155400,12666725040,9260,9260,9260,9260,0
|
|
20231106,155300,12666725040,9260,9260,9260,9260,0
|
|
20231106,155200,12666725040,9260,9260,9260,9260,0
|
|
20231106,155100,12666725040,9260,9260,9260,9260,0
|
|
20231106,155000,12666725040,9260,9260,9260,9260,0
|
|
20231106,154900,12666725040,9260,9260,9260,9260,0
|
|
20231106,154800,12666725040,9260,9260,9260,9260,0
|
|
20231106,154700,12666725040,9260,9260,9260,9260,42617
|
|
20231106,154600,12666725040,9260,9260,9260,9260,0
|
|
20231106,154500,12666725040,9260,9260,9260,9260,0
|
|
20231106,154400,12666725040,9260,9260,9260,9260,0
|
|
20231106,154300,12666725040,9260,9260,9260,9260,0
|
|
20231106,154200,12666725040,9260,9260,9260,9260,0
|
|
20231106,154100,12666725040,9260,9260,9260,9260,0
|
|
20231106,154000,12666725040,9260,9260,9260,9260,0
|
|
20231106,153900,12666725040,9260,9260,9260,9260,0
|
|
20231106,153800,12666725040,9260,9260,9260,9260,0
|
|
20231106,153700,12666725040,9260,9260,9260,9260,0
|
|
20231106,153600,12666725040,9260,9260,9260,9260,0
|
|
20231106,153500,12666725040,9260,9260,9260,9260,0
|
|
20231106,153400,12666725040,9260,9260,9260,9260,0
|
|
20231106,153300,12666725040,9260,9260,9260,9260,0
|
|
20231106,153200,12666725040,9260,9260,9260,9260,0
|
|
20231106,153100,12666725040,9260,9260,9260,9260,0
|
|
20231106,153000,12666725040,9260,9260,9260,9260,42617
|
|
20231106,152900,12272091620,9260,9260,9260,9260,0
|
|
20231106,152800,12272091620,9260,9260,9260,9260,0
|
|
20231106,152700,12272091620,9260,9260,9260,9260,0
|
|
20231106,152600,12272091620,9260,9260,9260,9260,0
|
|
20231106,152500,12272091620,9260,9260,9260,9260,0
|
|
20231106,152400,12272091620,9260,9260,9260,9260,0
|
|
20231106,152300,12272091620,9260,9260,9260,9260,0
|
|
20231106,152200,12272091620,9260,9260,9260,9260,0
|
|
20231106,152100,12272091620,9260,9260,9260,9260,0
|
|
20231106,152000,12272091620,9260,9260,9260,9260,0
|
|
20231106,151900,12272091620,9260,9280,9290,9260,6340
|
|
20231106,151800,12213317410,9280,9300,9300,9270,6604
|
|
20231106,151700,12152014470,9290,9310,9320,9290,17667
|
|
20231106,151600,11987683920,9310,9300,9320,9300,2203
|
|
20231106,151500,11967168530,9300,9310,9310,9290,1883
|
|
20231106,151400,11949651270,9300,9300,9310,9290,5976
|
|
20231106,151300,11894078080,9300,9300,9310,9290,2540
|
|
20231106,151200,11870456300,9300,9310,9310,9300,1354
|
|
20231106,151100,11857859260,9310,9330,9330,9310,2552
|
|
20231106,151000,11834072030,9330,9320,9330,9320,6460
|
|
20231106,150900,11773847480,9320,9300,9320,9300,14867
|
|
20231106,150800,11635406300,9300,9300,9300,9290,7062
|
|
20231106,150700,11569750200,9300,9300,9300,9300,3315
|
|
20231106,150600,11538920700,9300,9290,9300,9290,14
|
|
20231106,150500,11538790520,9310,9320,9320,9290,6322
|
|
20231106,150400,11479997590,9320,9320,9320,9270,10751
|
|
20231106,150300,11380031320,9320,9320,9320,9310,997
|
|
20231106,150200,11370747360,9320,9290,9320,9290,5135
|
|
20231106,150100,11322988920,9280,9300,9300,9280,986
|
|
20231106,150000,11313827930,9290,9280,9300,9280,2728
|
|
20231106,145900,11288484910,9280,9280,9290,9280,12037
|
|
20231106,145800,11176778300,9290,9280,9290,9270,1737
|
|
20231106,145700,11160659990,9270,9260,9280,9260,581
|
|
20231106,145600,11155275920,9260,9260,9260,9260,3259
|
|
20231106,145500,11125097580,9260,9290,9290,9260,9797
|
|
20231106,145400,11034291680,9280,9290,9290,9280,2397
|
|
20231106,145300,11012034110,9290,9290,9290,9290,277
|
|
20231106,145200,11009460780,9290,9290,9300,9290,2766
|
|
20231106,145100,10983764430,9300,9300,9300,9290,108
|
|
20231106,145000,10982760930,9300,9290,9300,9270,2287
|
|
20231106,144900,10961531670,9290,9300,9300,9270,9429
|
|
20231106,144800,10874071370,9300,9320,9320,9290,364
|
|
20231106,144700,10870686230,9320,9320,9320,9300,1525
|
|
20231106,144600,10856485560,9320,9320,9320,9310,345
|
|
20231106,144500,10853272660,9310,9300,9310,9290,898
|
|
20231106,144400,10844917980,9300,9290,9300,9290,990
|
|
20231106,144300,10835718310,9290,9280,9290,9280,208
|
|
20231106,144200,10833786560,9290,9300,9300,9290,2095
|
|
20231106,144100,10814322630,9300,9310,9310,9290,891
|
|
20231106,144000,10806043390,9290,9300,9310,9290,1448
|
|
20231106,143900,10792580080,9300,9300,9310,9300,3784
|
|
20231106,143800,10757388870,9300,9290,9300,9280,1082
|
|
20231106,143700,10747338640,9290,9310,9310,9290,1764
|
|
20231106,143600,10730948380,9310,9310,9320,9300,1989
|
|
20231106,143500,10712446580,9310,9330,9330,9310,10692
|
|
20231106,143400,10612703980,9340,9340,9340,9330,1031
|
|
20231106,143300,10603074540,9340,9340,9340,9330,10296
|
|
20231106,143200,10506909960,9340,9330,9340,9320,1028
|
|
20231106,143100,10497319620,9320,9330,9330,9320,234
|
|
20231106,143000,10495138100,9320,9340,9340,9320,223
|
|
20231106,142900,10493057350,9330,9330,9340,9330,1429
|
|
20231106,142800,10479711300,9330,9330,9340,9330,435
|
|
20231106,142700,10475652730,9330,9320,9330,9320,103
|
|
20231106,142600,10474692740,9320,9310,9330,9310,1570
|
|
20231106,142500,10460058050,9310,9300,9320,9300,2424
|
|
20231106,142400,10437496790,9310,9310,9310,9310,1388
|
|
20231106,142300,10424574510,9320,9330,9330,9320,794
|
|
20231106,142200,10417173390,9340,9340,9340,9340,40
|
|
20231106,142100,10416799790,9340,9350,9350,9330,2126
|
|
20231106,142000,10396940690,9350,9340,9350,9340,1135
|
|
20231106,141900,10386338280,9340,9340,9340,9340,1296
|
|
20231106,141800,10374233640,9340,9330,9340,9330,178
|
|
20231106,141700,10372572860,9330,9340,9340,9320,1742
|
|
20231106,141600,10356324870,9340,9340,9340,9340,2080
|
|
20231106,141500,10336897670,9340,9340,9350,9340,745
|
|
20231106,141400,10329939330,9340,9330,9340,9330,343
|
|
20231106,141300,10326737950,9340,9320,9340,9320,577
|
|
20231106,141200,10321355130,9330,9310,9330,9310,1019
|
|
20231106,141100,10311861640,9310,9310,9330,9310,404
|
|
20231106,141000,10308100340,9330,9330,9330,9310,391
|
|
20231106,140900,10304455280,9330,9320,9330,9310,625
|
|
20231106,140800,10298632310,9320,9320,9320,9320,220
|
|
20231106,140700,10296581910,9320,9310,9320,9310,1378
|
|
20231106,140600,10283746950,9310,9310,9320,9310,7616
|
|
20231106,140500,10212839440,9320,9320,9320,9320,172
|
|
20231106,140400,10211236400,9320,9300,9330,9290,1618
|
|
20231106,140300,10196188800,9330,9330,9340,9310,3621
|
|
20231106,140200,10162442870,9340,9340,9350,9340,156
|
|
20231106,140100,10160985820,9330,9330,9330,9330,327
|
|
20231106,140000,10157934910,9330,9340,9340,9330,351
|
|
20231106,135900,10154659570,9340,9340,9340,9340,1047
|
|
20231106,135800,10144880590,9340,9340,9340,9340,826
|
|
20231106,135700,10137165750,9340,9330,9340,9330,102
|
|
20231106,135600,10136213900,9340,9340,9340,9330,510
|
|
20231106,135500,10131450530,9330,9330,9340,9330,168
|
|
20231106,135400,10129881760,9340,9340,9340,9330,978
|
|
20231106,135300,10120752000,9340,9330,9340,9330,515
|
|
20231106,135200,10115943600,9330,9330,9330,9330,266
|
|
20231106,135100,10113461820,9330,9320,9330,9310,273
|
|
20231106,135000,10110916940,9330,9300,9330,9300,463
|
|
20231106,134900,10106597750,9330,9340,9340,9330,94
|
|
20231106,134800,10105720280,9340,9300,9340,9300,2001
|
|
20231106,134700,10087078470,9300,9300,9310,9290,1002
|
|
20231106,134600,10077768770,9300,9310,9310,9290,98
|
|
20231106,134500,10076857100,9310,9310,9310,9300,1192
|
|
20231106,134400,10065764580,9300,9300,9300,9270,2020
|
|
20231106,134300,10046989540,9290,9280,9290,9260,9153
|
|
20231106,134200,9962166150,9290,9300,9300,9280,2649
|
|
20231106,134100,9937565540,9290,9300,9300,9290,9401
|
|
20231106,134000,9850223140,9300,9300,9310,9300,455
|
|
20231106,133900,9845991050,9300,9300,9300,9300,27
|
|
20231106,133800,9845739950,9300,9300,9300,9290,851
|
|
20231106,133700,9837826200,9300,9300,9300,9290,313
|
|
20231106,133600,9834916880,9300,9300,9300,9300,644
|
|
20231106,133500,9828927680,9300,9270,9300,9260,15373
|
|
20231106,133400,9686268050,9280,9280,9280,9270,2761
|
|
20231106,133300,9660665970,9280,9290,9290,9270,874
|
|
20231106,133200,9652556380,9290,9280,9290,9280,1362
|
|
20231106,133100,9639904430,9280,9280,9290,9280,954
|
|
20231106,133000,9631051290,9280,9270,9280,9270,43
|
|
20231106,132900,9630652600,9290,9290,9290,9260,4495
|
|
20231106,132800,9588946450,9300,9300,9310,9300,2056
|
|
20231106,132700,9569825640,9310,9300,9310,9300,602
|
|
20231106,132600,9564226980,9300,9300,9300,9300,1
|
|
20231106,132500,9564217680,9300,9310,9320,9300,1538
|
|
20231106,132400,9549897870,9310,9320,9320,9310,772
|
|
20231106,132300,9542704270,9320,9330,9330,9320,2168
|
|
20231106,132200,9522498280,9330,9320,9330,9320,368
|
|
20231106,132100,9519068510,9330,9330,9330,9320,689
|
|
20231106,132000,9512641280,9330,9330,9330,9330,275
|
|
20231106,131900,9510075530,9330,9300,9330,9290,1979
|
|
20231106,131800,9491641350,9320,9320,9320,9320,151
|
|
20231106,131700,9490234030,9320,9300,9320,9300,558
|
|
20231106,131600,9485039530,9310,9290,9310,9290,403
|
|
20231106,131500,9481295500,9290,9290,9290,9290,83
|
|
20231106,131400,9480524430,9320,9310,9320,9290,1265
|
|
20231106,131300,9468760190,9310,9320,9320,9310,1949
|
|
20231106,131200,9450608830,9320,9320,9320,9320,9
|
|
20231106,131100,9450524950,9320,9320,9320,9320,178
|
|
20231106,131000,9448865990,9320,9340,9340,9320,1830
|
|
20231106,130900,9431803430,9320,9330,9330,9320,622
|
|
20231106,130800,9426006170,9330,9330,9330,9320,383
|
|
20231106,130700,9422434780,9330,9320,9330,9310,2617
|
|
20231106,130600,9398027200,9320,9300,9320,9300,1055
|
|
20231106,130500,9388205090,9310,9310,9310,9310,33
|
|
20231106,130400,9387897860,9310,9300,9310,9300,803
|
|
20231106,130300,9380428280,9300,9300,9300,9300,1398
|
|
20231106,130200,9367426880,9310,9310,9310,9310,22
|
|
20231106,130100,9367222060,9310,9290,9310,9290,261
|
|
20231106,130000,9364797340,9300,9320,9320,9290,46
|
|
20231106,125900,9364369870,9320,9290,9320,9290,2059
|
|
20231106,125800,9345221900,9300,9310,9310,9300,264
|
|
20231106,125700,9342766250,9310,9310,9310,9310,112
|
|
20231106,125600,9341723530,9320,9280,9320,9280,1123
|
|
20231106,125500,9331300550,9280,9290,9290,9280,674
|
|
20231106,125400,9325044890,9280,9290,9300,9280,1984
|
|
20231106,125300,9306623520,9290,9300,9300,9290,3353
|
|
20231106,125200,9275470230,9300,9300,9300,9300,1044
|
|
20231106,125100,9265761030,9310,9300,9320,9300,37
|
|
20231106,125000,9265416700,9300,9300,9310,9300,1967
|
|
20231106,124900,9247123590,9310,9310,9310,9300,1644
|
|
20231106,124800,9231828450,9320,9320,9320,9320,43
|
|
20231106,124700,9231427690,9330,9320,9330,9310,283
|
|
20231106,124600,9228791860,9320,9320,9320,9320,52
|
|
20231106,124500,9228307220,9320,9330,9330,9320,122
|
|
20231106,124400,9227170110,9330,9310,9330,9310,732
|
|
20231106,124300,9220355110,9330,9320,9330,9310,935
|
|
20231106,124200,9211650040,9320,9320,9320,9310,330
|
|
20231106,124100,9208576000,9330,9320,9330,9320,362
|
|
20231106,124000,9205201960,9330,9320,9330,9310,2011
|
|
20231106,123900,9186465080,9320,9330,9330,9320,869
|
|
20231106,123800,9178358370,9330,9340,9340,9330,141
|
|
20231106,123700,9177041770,9330,9330,9330,9320,650
|
|
20231106,123600,9170982260,9310,9340,9340,9310,289
|
|
20231106,123500,9168283990,9320,9330,9330,9310,1506
|
|
20231106,123400,9154258130,9330,9340,9340,9330,998
|
|
20231106,123300,9144941320,9340,9330,9350,9330,363
|
|
20231106,123200,9141553580,9330,9350,9350,9330,287
|
|
20231106,123100,9138870270,9350,9330,9350,9330,184
|
|
20231106,123000,9137152500,9320,9320,9340,9310,391
|
|
20231106,122900,9133509060,9320,9310,9340,9310,150
|
|
20231106,122800,9132111900,9310,9310,9310,9300,1518
|
|
20231106,122700,9117979420,9310,9310,9310,9310,132
|
|
20231106,122600,9116750500,9310,9320,9320,9300,1615
|
|
20231106,122500,9101720730,9310,9300,9310,9300,1671
|
|
20231106,122400,9086173180,9310,9320,9320,9300,3536
|
|
20231106,122300,9053249520,9310,9320,9320,9310,1914
|
|
20231106,122200,9035416380,9330,9330,9330,9320,2433
|
|
20231106,122100,9012726660,9330,9330,9330,9330,9
|
|
20231106,122000,9012642690,9330,9320,9330,9320,435
|
|
20231106,121900,9008587760,9320,9330,9340,9320,5650
|
|
20231106,121800,8955907460,9330,9340,9340,9330,2911
|
|
20231106,121700,8928747190,9340,9340,9350,9330,1643
|
|
20231106,121600,8913401520,9340,9360,9360,9340,5163
|
|
20231106,121500,8865154140,9360,9360,9370,9340,2078
|
|
20231106,121400,8845722710,9360,9380,9380,9360,2311
|
|
20231106,121300,8824073080,9380,9380,9380,9350,1810
|
|
20231106,121200,8807124690,9380,9360,9380,9330,2200
|
|
20231106,121100,8786569190,9350,9390,9390,9350,2961
|
|
20231106,121000,8758808170,9400,9400,9400,9390,1065
|
|
20231106,120900,8748798600,9400,9400,9410,9400,2828
|
|
20231106,120800,8722213390,9410,9410,9420,9400,533
|
|
20231106,120700,8717197920,9410,9410,9410,9400,1885
|
|
20231106,120600,8699460870,9400,9400,9410,9390,3529
|
|
20231106,120500,8666288680,9400,9390,9420,9380,10061
|
|
20231106,120400,8571667270,9390,9380,9390,9380,452
|
|
20231106,120300,8567427480,9380,9380,9380,9370,706
|
|
20231106,120200,8560805300,9380,9370,9380,9370,132
|
|
20231106,120100,8559568300,9370,9370,9370,9370,728
|
|
20231106,120000,8552746940,9370,9370,9380,9370,1588
|
|
20231106,115900,8537857450,9380,9380,9390,9370,1979
|
|
20231106,115800,8519286290,9380,9390,9400,9360,3314
|
|
20231106,115700,8488160410,9390,9350,9390,9350,14090
|
|
20231106,115600,8356112260,9350,9350,9350,9340,888
|
|
20231106,115500,8347816930,9350,9340,9360,9340,1451
|
|
20231106,115400,8334247340,9340,9350,9350,9340,1435
|
|
20231106,115300,8320833090,9330,9340,9350,9330,436
|
|
20231106,115200,8316759190,9330,9330,9330,9330,798
|
|
20231106,115100,8309313850,9330,9360,9360,9330,3369
|
|
20231106,115000,8277821060,9360,9360,9360,9350,4869
|
|
20231106,114900,8232274500,9360,9350,9360,9350,1098
|
|
20231106,114800,8221999060,9350,9350,9360,9350,908
|
|
20231106,114700,8213509200,9350,9330,9360,9330,2282
|
|
20231106,114600,8192167710,9330,9360,9360,9330,4014
|
|
20231106,114500,8154669660,9360,9360,9370,9330,1008
|
|
20231106,114400,8145248590,9330,9320,9360,9320,8114
|
|
20231106,114300,8069429390,9330,9320,9330,9320,1867
|
|
20231106,114200,8052022130,9320,9320,9330,9320,656
|
|
20231106,114100,8045908190,9320,9320,9330,9320,156
|
|
20231106,114000,8044453080,9320,9340,9340,9320,2852
|
|
20231106,113900,8017846720,9340,9330,9350,9330,1015
|
|
20231106,113800,8008367320,9330,9340,9340,9320,3517
|
|
20231106,113700,7975547530,9340,9340,9340,9340,699
|
|
20231106,113600,7969018870,9330,9330,9340,9320,1774
|
|
20231106,113500,7952466440,9320,9320,9330,9310,1566
|
|
20231106,113400,7937858490,9330,9340,9360,9310,4680
|
|
20231106,113300,7894197870,9360,9350,9360,9340,8442
|
|
20231106,113200,7815224940,9350,9340,9350,9330,3467
|
|
20231106,113100,7782813680,9340,9350,9350,9330,1801
|
|
20231106,113000,7765992020,9350,9350,9350,9340,4828
|
|
20231106,112900,7720856650,9350,9320,9350,9320,2144
|
|
20231106,112800,7700840680,9330,9300,9330,9300,1484
|
|
20231106,112700,7687019200,9300,9320,9320,9300,3102
|
|
20231106,112600,7658120980,9340,9330,9340,9320,2860
|
|
20231106,112500,7631437150,9320,9330,9340,9310,4087
|
|
20231106,112400,7593297470,9330,9320,9330,9310,2673
|
|
20231106,112300,7568386120,9320,9310,9320,9300,2437
|
|
20231106,112200,7545677180,9320,9300,9320,9290,2381
|
|
20231106,112100,7523514690,9290,9290,9290,9290,726
|
|
20231106,112000,7516770150,9300,9300,9300,9280,2055
|
|
20231106,111900,7497661660,9280,9300,9310,9270,643
|
|
20231106,111800,7491687170,9310,9260,9310,9260,962
|
|
20231106,111700,7482745740,9260,9300,9310,9260,1310
|
|
20231106,111600,7470566190,9300,9300,9320,9300,5382
|
|
20231106,111500,7420470130,9290,9260,9290,9250,2544
|
|
20231106,111400,7396860730,9240,9250,9260,9240,5958
|
|
20231106,111300,7341783890,9250,9240,9250,9230,1464
|
|
20231106,111200,7328248970,9250,9230,9250,9230,690
|
|
20231106,111100,7321875070,9220,9230,9230,9220,280
|
|
20231106,111000,7319293440,9230,9200,9230,9200,634
|
|
20231106,110900,7313444620,9230,9240,9240,9200,778
|
|
20231106,110800,7306259410,9250,9170,9250,9170,3778
|
|
20231106,110700,7271534150,9180,9160,9180,9160,1505
|
|
20231106,110600,7257741130,9150,9140,9150,9130,5943
|
|
20231106,110500,7203412630,9140,9160,9160,9130,5692
|
|
20231106,110400,7151385220,9150,9170,9180,9150,7995
|
|
20231106,110300,7078186440,9180,9220,9220,9180,10400
|
|
20231106,110200,6982464700,9230,9250,9250,9230,1902
|
|
20231106,110100,6964895910,9250,9260,9260,9240,2195
|
|
20231106,110000,6944589870,9260,9260,9270,9250,1348
|
|
20231106,105900,6932103400,9260,9270,9270,9260,361
|
|
20231106,105800,6928760370,9270,9290,9290,9250,1332
|
|
20231106,105700,6916408700,9260,9250,9280,9250,1039
|
|
20231106,105600,6906781760,9270,9260,9280,9260,930
|
|
20231106,105500,6898162680,9250,9240,9250,9220,467
|
|
20231106,105400,6893852440,9220,9280,9280,9220,9787
|
|
20231106,105300,6803245770,9280,9300,9310,9280,2244
|
|
20231106,105200,6782386470,9300,9300,9320,9300,2251
|
|
20231106,105100,6761428400,9310,9320,9320,9300,5441
|
|
20231106,105000,6710775380,9300,9350,9350,9280,17331
|
|
20231106,104900,6549126010,9350,9320,9350,9320,4969
|
|
20231106,104800,6502733660,9320,9300,9320,9300,3596
|
|
20231106,104700,6469239400,9310,9300,9310,9300,868
|
|
20231106,104600,6461166320,9300,9290,9300,9280,3104
|
|
20231106,104500,6432314540,9290,9290,9290,9290,312
|
|
20231106,104400,6429416060,9280,9280,9290,9280,426
|
|
20231106,104300,6425461040,9280,9290,9290,9280,463
|
|
20231106,104200,6421161160,9300,9280,9300,9270,4456
|
|
20231106,104100,6379778510,9280,9260,9280,9260,1528
|
|
20231106,104000,6365617150,9260,9260,9270,9250,1321
|
|
20231106,103900,6353385550,9260,9290,9290,9260,1996
|
|
20231106,103800,6334872430,9290,9280,9290,9280,3553
|
|
20231106,103700,6301874050,9280,9270,9280,9260,1717
|
|
20231106,103600,6285957500,9270,9270,9280,9270,3109
|
|
20231106,103500,6257124270,9270,9260,9270,9250,863
|
|
20231106,103400,6249136510,9250,9260,9260,9250,537
|
|
20231106,103300,6244164270,9260,9270,9270,9260,1437
|
|
20231106,103200,6230857640,9260,9280,9280,9260,3625
|
|
20231106,103100,6197237600,9280,9280,9290,9260,2280
|
|
20231106,103000,6176077270,9250,9250,9290,9250,10801
|
|
20231106,102900,6075873540,9240,9250,9250,9240,1602
|
|
20231106,102800,6061059840,9240,9250,9250,9210,4653
|
|
20231106,102700,6018124880,9210,9240,9240,9210,2220
|
|
20231106,102600,5997622210,9230,9210,9240,9200,2453
|
|
20231106,102500,5974985110,9200,9200,9210,9200,781
|
|
20231106,102400,5967795410,9200,9210,9210,9200,1447
|
|
20231106,102300,5954469280,9210,9200,9230,9190,1343
|
|
20231106,102200,5942104590,9200,9200,9210,9200,1134
|
|
20231106,102100,5931671250,9190,9200,9200,9190,746
|
|
20231106,102000,5924811240,9190,9200,9200,9180,1516
|
|
20231106,101900,5910877430,9190,9210,9210,9190,4684
|
|
20231106,101800,5867784020,9210,9230,9230,9210,4000
|
|
20231106,101700,5830912680,9230,9220,9230,9210,1304
|
|
20231106,101600,5818898610,9220,9220,9230,9210,1456
|
|
20231106,101500,5805474370,9210,9210,9230,9210,2501
|
|
20231106,101400,5782413880,9210,9230,9240,9210,4444
|
|
20231106,101300,5741436240,9240,9240,9260,9230,6823
|
|
20231106,101200,5678360670,9230,9210,9240,9200,4993
|
|
20231106,101100,5632322700,9200,9190,9200,9180,2542
|
|
20231106,101000,5608957120,9190,9200,9210,9180,1515
|
|
20231106,100900,5595033670,9180,9190,9220,9180,6454
|
|
20231106,100800,5535713230,9180,9180,9180,9160,5092
|
|
20231106,100700,5489037330,9180,9170,9180,9160,1950
|
|
20231106,100600,5471155770,9180,9160,9180,9160,2646
|
|
20231106,100500,5446874070,9170,9180,9180,9170,4789
|
|
20231106,100400,5402912320,9180,9190,9190,9180,1412
|
|
20231106,100300,5389949890,9180,9140,9180,9140,3588
|
|
20231106,100200,5357057040,9150,9160,9160,9150,2285
|
|
20231106,100100,5336136280,9160,9170,9170,9160,2344
|
|
20231106,100000,5314646480,9160,9140,9170,9140,4189
|
|
20231106,095900,5276306120,9140,9130,9150,9130,139
|
|
20231106,095800,5275035500,9140,9130,9140,9120,2842
|
|
20231106,095700,5249084030,9130,9130,9140,9120,859
|
|
20231106,095600,5241243350,9130,9140,9140,9130,576
|
|
20231106,095500,5235983100,9140,9140,9150,9140,1422
|
|
20231106,095400,5222979470,9140,9130,9140,9110,1920
|
|
20231106,095300,5205464510,9130,9120,9130,9110,1717
|
|
20231106,095200,5189820360,9120,9140,9150,9120,1890
|
|
20231106,095100,5172571740,9150,9160,9170,9140,12554
|
|
20231106,095000,5057689800,9170,9190,9190,9170,1670
|
|
20231106,094900,5042363270,9190,9190,9200,9180,1609
|
|
20231106,094800,5027576530,9190,9140,9200,9140,4295
|
|
20231106,094700,4988197690,9150,9150,9150,9140,2975
|
|
20231106,094600,4960998600,9150,9160,9160,9140,900
|
|
20231106,094500,4952759010,9160,9150,9170,9140,7541
|
|
20231106,094400,4883800810,9150,9130,9170,9130,6364
|
|
20231106,094300,4825605110,9130,9100,9130,9100,5777
|
|
20231106,094200,4772983600,9100,9090,9100,9090,2097
|
|
20231106,094100,4753907890,9090,9090,9090,9090,1749
|
|
20231106,094000,4738009480,9090,9100,9100,9090,1333
|
|
20231106,093900,4725886790,9090,9090,9100,9070,1276
|
|
20231106,093800,4714281550,9090,9120,9130,9070,5593
|
|
20231106,093700,4663419340,9130,9140,9150,9120,5718
|
|
20231106,093600,4611193080,9140,9120,9140,9120,3019
|
|
20231106,093500,4583618520,9130,9120,9130,9110,2911
|
|
20231106,093400,4557063730,9110,9130,9130,9110,3287
|
|
20231106,093300,4527100580,9130,9090,9130,9090,8906
|
|
20231106,093200,4446035550,9090,9080,9100,9080,5673
|
|
20231106,093100,4394471100,9090,9060,9090,9050,10294
|
|
20231106,093000,4301118980,9060,9050,9060,9030,5555
|
|
20231106,092900,4250836210,9050,9060,9060,9020,8112
|
|
20231106,092800,4177501270,9060,9060,9080,9050,7461
|
|
20231106,092700,4109904530,9060,9060,9080,9050,3385
|
|
20231106,092600,4079219260,9060,9010,9060,9000,5378
|
|
20231106,092500,4030647320,9010,9010,9020,9000,10500
|
|
20231106,092400,3936109520,9000,9060,9060,9000,21100
|
|
20231106,092300,3746011720,9050,9090,9090,9040,14132
|
|
20231106,092200,3618032940,9080,9080,9080,9060,5089
|
|
20231106,092100,3571843170,9080,9080,9090,9070,3439
|
|
20231106,092000,3540621800,9070,9080,9110,9070,3062
|
|
20231106,091900,3512794920,9070,9050,9070,9040,5351
|
|
20231106,091800,3464340410,9050,9060,9070,9050,4029
|
|
20231106,091700,3427851470,9060,9060,9070,9040,2948
|
|
20231106,091600,3401161910,9060,9070,9070,9060,2242
|
|
20231106,091500,3380845840,9060,9040,9070,9030,3172
|
|
20231106,091400,3352156360,9040,9020,9040,9010,13366
|
|
20231106,091300,3231511960,9010,9030,9030,8980,2099
|
|
20231106,091200,3212606110,9000,9050,9050,8980,11375
|
|
20231106,091100,3110095670,9030,8990,9050,8980,12363
|
|
20231106,091000,2998571910,8990,9000,9000,8950,14904
|
|
20231106,090900,2864901450,9000,8940,9000,8930,10184
|
|
20231106,090800,2773739290,8950,9000,9020,8910,56443
|
|
20231106,090700,2268396890,9000,8990,9040,8980,22348
|
|
20231106,090600,2067252380,8990,8980,9060,8970,24037
|
|
20231106,090500,1850995380,8980,9040,9060,8960,19956
|
|
20231106,090400,1671518500,9040,9130,9130,9030,32129
|
|
20231106,090300,1379801660,9140,9080,9150,9060,5681
|
|
20231106,090200,1328048560,9090,9000,9140,8950,31273
|
|
20231106,090100,1045376370,8970,9130,9130,8920,46061
|
|
20231106,090000,629997770,9130,9250,9280,9100,61413
|