589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,184500,45633525640,8870,8870,8870,8870,0
|
|
20231110,184400,45633525640,8870,8870,8870,8870,0
|
|
20231110,184300,45633525640,8870,8870,8870,8870,0
|
|
20231110,184200,45633525640,8870,8870,8870,8870,0
|
|
20231110,184100,45633525640,8870,8870,8870,8870,0
|
|
20231110,184000,45633525640,8870,8870,8870,8870,0
|
|
20231110,183900,45633525640,8870,8870,8870,8870,0
|
|
20231110,183800,45633525640,8870,8870,8870,8870,0
|
|
20231110,183700,45633525640,8870,8870,8870,8870,0
|
|
20231110,183600,45633525640,8870,8870,8870,8870,0
|
|
20231110,183500,45633525640,8870,8870,8870,8870,0
|
|
20231110,183400,45633525640,8870,8870,8870,8870,0
|
|
20231110,183300,45633525640,8870,8870,8870,8870,0
|
|
20231110,183200,45633525640,8870,8870,8870,8870,0
|
|
20231110,183100,45633525640,8870,8870,8870,8870,0
|
|
20231110,183000,45633525640,8870,8870,8870,8870,0
|
|
20231110,182900,45633525640,8870,8870,8870,8870,0
|
|
20231110,182800,45633525640,8870,8870,8870,8870,0
|
|
20231110,182700,45633525640,8870,8870,8870,8870,0
|
|
20231110,182600,45633525640,8870,8870,8870,8870,0
|
|
20231110,182500,45633525640,8870,8870,8870,8870,0
|
|
20231110,182400,45633525640,8870,8870,8870,8870,0
|
|
20231110,182300,45633525640,8870,8870,8870,8870,0
|
|
20231110,182200,45633525640,8870,8870,8870,8870,0
|
|
20231110,182100,45633525640,8870,8870,8870,8870,0
|
|
20231110,182000,45633525640,8870,8870,8870,8870,0
|
|
20231110,181900,45633525640,8870,8870,8870,8870,0
|
|
20231110,181800,45633525640,8870,8870,8870,8870,0
|
|
20231110,181700,45633525640,8870,8870,8870,8870,0
|
|
20231110,181600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,181500,45633525640,8870,8870,8870,8870,0
|
|
20231110,181400,45633525640,8870,8870,8870,8870,0
|
|
20231110,181300,45633525640,8870,8870,8870,8870,0
|
|
20231110,181200,45633525640,8870,8870,8870,8870,0
|
|
20231110,181100,45633525640,8870,8870,8870,8870,0
|
|
20231110,181000,45633525640,8870,8870,8870,8870,0
|
|
20231110,180900,45633525640,8870,8870,8870,8870,0
|
|
20231110,180800,45633525640,8870,8870,8870,8870,0
|
|
20231110,180700,45633525640,8870,8870,8870,8870,0
|
|
20231110,180600,45633525640,8870,8870,8870,8870,0
|
|
20231110,180500,45633525640,8870,8870,8870,8870,0
|
|
20231110,180400,45633525640,8870,8870,8870,8870,0
|
|
20231110,180300,45633525640,8870,8870,8870,8870,0
|
|
20231110,180200,45633525640,8870,8870,8870,8870,0
|
|
20231110,180100,45633525640,8870,8870,8870,8870,0
|
|
20231110,180000,45633525640,8870,8870,8870,8870,0
|
|
20231110,175900,45633525640,8870,8870,8870,8870,0
|
|
20231110,175800,45633525640,8870,8870,8870,8870,0
|
|
20231110,175700,45633525640,8870,8870,8870,8870,0
|
|
20231110,175600,45633525640,8870,8870,8870,8870,0
|
|
20231110,175500,45633525640,8870,8870,8870,8870,0
|
|
20231110,175400,45633525640,8870,8870,8870,8870,0
|
|
20231110,175300,45633525640,8870,8870,8870,8870,0
|
|
20231110,175200,45633525640,8870,8870,8870,8870,0
|
|
20231110,175100,45633525640,8870,8870,8870,8870,0
|
|
20231110,175000,45633525640,8870,8870,8870,8870,0
|
|
20231110,174900,45633525640,8870,8870,8870,8870,0
|
|
20231110,174800,45633525640,8870,8870,8870,8870,0
|
|
20231110,174700,45633525640,8870,8870,8870,8870,0
|
|
20231110,174600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,174500,45633525640,8870,8870,8870,8870,0
|
|
20231110,174400,45633525640,8870,8870,8870,8870,0
|
|
20231110,174300,45633525640,8870,8870,8870,8870,0
|
|
20231110,174200,45633525640,8870,8870,8870,8870,0
|
|
20231110,174100,45633525640,8870,8870,8870,8870,0
|
|
20231110,174000,45633525640,8870,8870,8870,8870,0
|
|
20231110,173900,45633525640,8870,8870,8870,8870,0
|
|
20231110,173800,45633525640,8870,8870,8870,8870,0
|
|
20231110,173700,45633525640,8870,8870,8870,8870,0
|
|
20231110,173600,45633525640,8870,8870,8870,8870,0
|
|
20231110,173500,45633525640,8870,8870,8870,8870,0
|
|
20231110,173400,45633525640,8870,8870,8870,8870,0
|
|
20231110,173300,45633525640,8870,8870,8870,8870,0
|
|
20231110,173200,45633525640,8870,8870,8870,8870,0
|
|
20231110,173100,45633525640,8870,8870,8870,8870,0
|
|
20231110,173000,45633525640,8870,8870,8870,8870,0
|
|
20231110,172900,45633525640,8870,8870,8870,8870,0
|
|
20231110,172800,45633525640,8870,8870,8870,8870,0
|
|
20231110,172700,45633525640,8870,8870,8870,8870,0
|
|
20231110,172600,45633525640,8870,8870,8870,8870,0
|
|
20231110,172500,45633525640,8870,8870,8870,8870,0
|
|
20231110,172400,45633525640,8870,8870,8870,8870,0
|
|
20231110,172300,45633525640,8870,8870,8870,8870,0
|
|
20231110,172200,45633525640,8870,8870,8870,8870,0
|
|
20231110,172100,45633525640,8870,8870,8870,8870,0
|
|
20231110,172000,45633525640,8870,8870,8870,8870,0
|
|
20231110,171900,45633525640,8870,8870,8870,8870,0
|
|
20231110,171800,45633525640,8870,8870,8870,8870,0
|
|
20231110,171700,45633525640,8870,8870,8870,8870,0
|
|
20231110,171600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,171500,45633525640,8870,8870,8870,8870,0
|
|
20231110,171400,45633525640,8870,8870,8870,8870,0
|
|
20231110,171300,45633525640,8870,8870,8870,8870,0
|
|
20231110,171200,45633525640,8870,8870,8870,8870,0
|
|
20231110,171100,45633525640,8870,8870,8870,8870,0
|
|
20231110,171000,45633525640,8870,8870,8870,8870,0
|
|
20231110,170900,45633525640,8870,8870,8870,8870,0
|
|
20231110,170800,45633525640,8870,8870,8870,8870,0
|
|
20231110,170700,45633525640,8870,8870,8870,8870,0
|
|
20231110,170600,45633525640,8870,8870,8870,8870,0
|
|
20231110,170500,45633525640,8870,8870,8870,8870,0
|
|
20231110,170400,45633525640,8870,8870,8870,8870,0
|
|
20231110,170300,45633525640,8870,8870,8870,8870,0
|
|
20231110,170200,45633525640,8870,8870,8870,8870,0
|
|
20231110,170100,45633525640,8870,8870,8870,8870,0
|
|
20231110,170000,45633525640,8870,8870,8870,8870,0
|
|
20231110,165900,45633525640,8870,8870,8870,8870,0
|
|
20231110,165800,45633525640,8870,8870,8870,8870,0
|
|
20231110,165700,45633525640,8870,8870,8870,8870,0
|
|
20231110,165600,45633525640,8870,8870,8870,8870,0
|
|
20231110,165500,45633525640,8870,8870,8870,8870,0
|
|
20231110,165400,45633525640,8870,8870,8870,8870,0
|
|
20231110,165300,45633525640,8870,8870,8870,8870,0
|
|
20231110,165200,45633525640,8870,8870,8870,8870,0
|
|
20231110,165100,45633525640,8870,8870,8870,8870,0
|
|
20231110,165000,45633525640,8870,8870,8870,8870,0
|
|
20231110,164900,45633525640,8870,8870,8870,8870,0
|
|
20231110,164800,45633525640,8870,8870,8870,8870,0
|
|
20231110,164700,45633525640,8870,8870,8870,8870,0
|
|
20231110,164600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,164500,45633525640,8870,8870,8870,8870,0
|
|
20231110,164400,45633525640,8870,8870,8870,8870,0
|
|
20231110,164300,45633525640,8870,8870,8870,8870,0
|
|
20231110,164200,45633525640,8870,8870,8870,8870,0
|
|
20231110,164100,45633525640,8870,8870,8870,8870,0
|
|
20231110,164000,45633525640,8870,8870,8870,8870,0
|
|
20231110,163900,45633525640,8870,8870,8870,8870,0
|
|
20231110,163800,45633525640,8870,8870,8870,8870,0
|
|
20231110,163700,45633525640,8870,8870,8870,8870,0
|
|
20231110,163600,45633525640,8870,8870,8870,8870,0
|
|
20231110,163500,45633525640,8870,8870,8870,8870,0
|
|
20231110,163400,45633525640,8870,8870,8870,8870,0
|
|
20231110,163300,45633525640,8870,8870,8870,8870,0
|
|
20231110,163200,45633525640,8870,8870,8870,8870,0
|
|
20231110,163100,45633525640,8870,8870,8870,8870,0
|
|
20231110,163000,45633525640,8870,8870,8870,8870,0
|
|
20231110,162900,45633525640,8870,8870,8870,8870,0
|
|
20231110,162800,45633525640,8870,8870,8870,8870,0
|
|
20231110,162700,45633525640,8870,8870,8870,8870,0
|
|
20231110,162600,45633525640,8870,8870,8870,8870,0
|
|
20231110,162500,45633525640,8870,8870,8870,8870,0
|
|
20231110,162400,45633525640,8870,8870,8870,8870,0
|
|
20231110,162300,45633525640,8870,8870,8870,8870,0
|
|
20231110,162200,45633525640,8870,8870,8870,8870,0
|
|
20231110,162100,45633525640,8870,8870,8870,8870,0
|
|
20231110,162000,45633525640,8870,8870,8870,8870,0
|
|
20231110,161900,45633525640,8870,8870,8870,8870,0
|
|
20231110,161800,45633525640,8870,8870,8870,8870,0
|
|
20231110,161700,45633525640,8870,8870,8870,8870,0
|
|
20231110,161600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,161500,45633525640,8870,8870,8870,8870,0
|
|
20231110,161400,45633525640,8870,8870,8870,8870,0
|
|
20231110,161300,45633525640,8870,8870,8870,8870,0
|
|
20231110,161200,45633525640,8870,8870,8870,8870,0
|
|
20231110,161100,45633525640,8870,8870,8870,8870,0
|
|
20231110,161000,45633525640,8870,8870,8870,8870,0
|
|
20231110,160900,45633525640,8870,8870,8870,8870,0
|
|
20231110,160800,45633525640,8870,8870,8870,8870,0
|
|
20231110,160700,45633525640,8870,8870,8870,8870,0
|
|
20231110,160600,45633525640,8870,8870,8870,8870,0
|
|
20231110,160500,45633525640,8870,8870,8870,8870,0
|
|
20231110,160400,45633525640,8870,8870,8870,8870,0
|
|
20231110,160300,45633525640,8870,8870,8870,8870,0
|
|
20231110,160200,45633525640,8870,8870,8870,8870,0
|
|
20231110,160100,45633525640,8870,8870,8870,8870,0
|
|
20231110,160000,45633525640,8870,8870,8870,8870,0
|
|
20231110,155900,45633525640,8870,8870,8870,8870,0
|
|
20231110,155800,45633525640,8870,8870,8870,8870,0
|
|
20231110,155700,45633525640,8870,8870,8870,8870,0
|
|
20231110,155600,45633525640,8870,8870,8870,8870,0
|
|
20231110,155500,45633525640,8870,8870,8870,8870,0
|
|
20231110,155400,45633525640,8870,8870,8870,8870,0
|
|
20231110,155300,45633525640,8870,8870,8870,8870,0
|
|
20231110,155200,45633525640,8870,8870,8870,8870,0
|
|
20231110,155100,45633525640,8870,8870,8870,8870,0
|
|
20231110,155000,45633525640,8870,8870,8870,8870,0
|
|
20231110,154900,45633525640,8870,8870,8870,8870,0
|
|
20231110,154800,45633525640,8870,8870,8870,8870,0
|
|
20231110,154700,45633525640,8870,8870,8870,8870,0
|
|
20231110,154600,45633525640,8870,8870,8870,8870,43646
|
|
20231110,154500,45633525640,8870,8870,8870,8870,0
|
|
20231110,154400,45633525640,8870,8870,8870,8870,0
|
|
20231110,154300,45633525640,8870,8870,8870,8870,0
|
|
20231110,154200,45633525640,8870,8870,8870,8870,0
|
|
20231110,154100,45633525640,8870,8870,8870,8870,0
|
|
20231110,154000,45633525640,8870,8870,8870,8870,0
|
|
20231110,153900,45633525640,8870,8870,8870,8870,0
|
|
20231110,153800,45633525640,8870,8870,8870,8870,0
|
|
20231110,153700,45633525640,8870,8870,8870,8870,0
|
|
20231110,153600,45633525640,8870,8870,8870,8870,0
|
|
20231110,153500,45633525640,8870,8870,8870,8870,0
|
|
20231110,153400,45633525640,8870,8870,8870,8870,0
|
|
20231110,153300,45633525640,8870,8870,8870,8870,0
|
|
20231110,153200,45633525640,8870,8870,8870,8870,0
|
|
20231110,153100,45633525640,8870,8870,8870,8870,0
|
|
20231110,153000,45633525640,8870,8870,8870,8870,43646
|
|
20231110,152900,45246385620,8880,8880,8880,8880,0
|
|
20231110,152800,45246385620,8880,8880,8880,8880,0
|
|
20231110,152700,45246385620,8880,8880,8880,8880,0
|
|
20231110,152600,45246385620,8880,8880,8880,8880,0
|
|
20231110,152500,45246385620,8880,8880,8880,8880,0
|
|
20231110,152400,45246385620,8880,8880,8880,8880,0
|
|
20231110,152300,45246385620,8880,8880,8880,8880,0
|
|
20231110,152200,45246385620,8880,8880,8880,8880,0
|
|
20231110,152100,45246385620,8880,8880,8880,8880,0
|
|
20231110,152000,45246385620,8880,8880,8880,8880,0
|
|
20231110,151900,45246385620,8880,8850,8890,8850,3398
|
|
20231110,151800,45216222780,8850,8850,8870,8840,7381
|
|
20231110,151700,45150904830,8850,8850,8850,8840,2727
|
|
20231110,151600,45126773170,8850,8870,8870,8840,7774
|
|
20231110,151500,45057967980,8860,8890,8890,8860,6176
|
|
20231110,151400,45003163230,8890,8890,8890,8880,1765
|
|
20231110,151300,44987479570,8890,8900,8900,8890,5604
|
|
20231110,151200,44937639720,8900,8910,8920,8900,1735
|
|
20231110,151100,44922188590,8910,8900,8920,8900,1551
|
|
20231110,151000,44908375280,8920,8920,8930,8900,4589
|
|
20231110,150900,44867439460,8930,8930,8930,8920,2190
|
|
20231110,150800,44847893740,8930,8930,8930,8920,2169
|
|
20231110,150700,44828533240,8930,8920,8930,8920,1745
|
|
20231110,150600,44812964520,8920,8910,8920,8900,2626
|
|
20231110,150500,44789553510,8920,8890,8920,8890,783
|
|
20231110,150400,44782576220,8890,8900,8910,8890,4328
|
|
20231110,150300,44744062810,8900,8900,8900,8890,2884
|
|
20231110,150200,44718401820,8900,8890,8900,8880,2949
|
|
20231110,150100,44692178150,8890,8880,8890,8880,1742
|
|
20231110,150000,44676693590,8890,8870,8890,8870,1388
|
|
20231110,145900,44664363790,8870,8850,8870,8850,2363
|
|
20231110,145800,44643436170,8850,8880,8880,8850,3538
|
|
20231110,145700,44612089640,8870,8890,8890,8870,687
|
|
20231110,145600,44605995840,8870,8880,8890,8860,1842
|
|
20231110,145500,44589665290,8890,8870,8900,8850,5646
|
|
20231110,145400,44539558610,8870,8880,8900,8870,4602
|
|
20231110,145300,44498707100,8890,8900,8900,8880,2439
|
|
20231110,145200,44477030520,8900,8930,8940,8890,6705
|
|
20231110,145100,44417272450,8920,8920,8930,8920,2109
|
|
20231110,145000,44398457060,8920,8900,8930,8890,2612
|
|
20231110,144900,44375169520,8900,8880,8910,8870,2374
|
|
20231110,144800,44354074830,8880,8870,8880,8860,6173
|
|
20231110,144700,44299266460,8870,8870,8870,8860,143
|
|
20231110,144600,44297998430,8870,8870,8870,8860,1584
|
|
20231110,144500,44283953190,8850,8850,8860,8840,1442
|
|
20231110,144400,44271193930,8840,8850,8870,8840,3264
|
|
20231110,144300,44242290590,8860,8840,8860,8830,5597
|
|
20231110,144200,44192843200,8840,8850,8860,8830,9196
|
|
20231110,144100,44111588870,8850,8860,8870,8850,4932
|
|
20231110,144000,44067922830,8860,8900,8900,8850,2377
|
|
20231110,143900,44046803850,8900,8850,8900,8830,6902
|
|
20231110,143800,43985756770,8850,8840,8850,8830,5305
|
|
20231110,143700,43938868040,8840,8860,8860,8840,13077
|
|
20231110,143600,43823175160,8860,8900,8910,8860,8345
|
|
20231110,143500,43749096760,8910,8890,8920,8880,2791
|
|
20231110,143400,43724271400,8880,8950,8950,8880,21041
|
|
20231110,143300,43536925830,8940,8940,8950,8920,2245
|
|
20231110,143200,43516847550,8940,8940,8940,8910,8851
|
|
20231110,143100,43437924740,8920,8940,8950,8920,5404
|
|
20231110,143000,43389611260,8950,8950,8960,8940,2336
|
|
20231110,142900,43368712160,8950,8950,8970,8950,392
|
|
20231110,142800,43365198840,8950,8940,8950,8920,7829
|
|
20231110,142700,43295290350,8940,8970,8970,8940,1867
|
|
20231110,142600,43278571050,8960,8970,8970,8940,2403
|
|
20231110,142500,43257044380,8970,8990,8990,8930,6839
|
|
20231110,142400,43195833610,8960,8980,9000,8960,5654
|
|
20231110,142300,43145064430,8980,9000,9000,8920,13243
|
|
20231110,142200,43026439620,9000,9050,9050,8990,25573
|
|
20231110,142100,42795937910,9050,9060,9060,9050,8122
|
|
20231110,142000,42722429920,9060,9060,9070,9040,7844
|
|
20231110,141900,42651400880,9060,9110,9110,9060,20206
|
|
20231110,141800,42467714680,9110,9110,9110,9100,2550
|
|
20231110,141700,42444506470,9110,9150,9160,9110,11687
|
|
20231110,141600,42337980250,9120,9130,9130,9120,4965
|
|
20231110,141500,42292682380,9130,9150,9150,9130,2810
|
|
20231110,141400,42267009340,9150,9170,9170,9130,8036
|
|
20231110,141300,42193473180,9170,9170,9180,9160,1264
|
|
20231110,141200,42181879020,9170,9190,9190,9170,1287
|
|
20231110,141100,42170062070,9190,9190,9190,9190,529
|
|
20231110,141000,42165200560,9190,9190,9190,9180,280
|
|
20231110,140900,42162629490,9170,9200,9200,9170,734
|
|
20231110,140800,42155880090,9200,9160,9200,9150,2596
|
|
20231110,140700,42132044090,9160,9160,9170,9160,505
|
|
20231110,140600,42127417760,9160,9160,9160,9160,1513
|
|
20231110,140500,42113558680,9170,9160,9170,9160,859
|
|
20231110,140400,42105689230,9160,9170,9170,9160,387
|
|
20231110,140300,42102143110,9170,9160,9190,9160,4993
|
|
20231110,140200,42056315280,9160,9160,9170,9160,376
|
|
20231110,140100,42052870900,9170,9170,9180,9170,944
|
|
20231110,140000,42044212420,9170,9170,9170,9170,3083
|
|
20231110,135900,42015941310,9170,9160,9170,9160,606
|
|
20231110,135800,42010390340,9160,9160,9170,9150,1518
|
|
20231110,135700,41996486050,9160,9160,9170,9150,1556
|
|
20231110,135600,41982232750,9150,9160,9160,9150,1797
|
|
20231110,135500,41965789640,9160,9160,9160,9160,259
|
|
20231110,135400,41963417200,9160,9170,9170,9160,620
|
|
20231110,135300,41957737890,9160,9150,9170,9150,859
|
|
20231110,135200,41949870260,9170,9170,9170,9170,931
|
|
20231110,135100,41941332990,9150,9160,9160,9150,1329
|
|
20231110,135000,41929164770,9160,9160,9160,9160,366
|
|
20231110,134900,41925812210,9160,9180,9180,9160,1796
|
|
20231110,134800,41909352650,9180,9160,9180,9140,5076
|
|
20231110,134700,41862875630,9160,9170,9180,9160,892
|
|
20231110,134600,41854695380,9170,9180,9180,9150,1641
|
|
20231110,134500,41839661780,9170,9180,9190,9170,1307
|
|
20231110,134400,41827665850,9180,9190,9190,9180,677
|
|
20231110,134300,41821445050,9190,9190,9190,9180,452
|
|
20231110,134200,41817293020,9190,9190,9200,9180,819
|
|
20231110,134100,41809769030,9180,9210,9210,9180,976
|
|
20231110,134000,41800793260,9210,9180,9210,9170,4010
|
|
20231110,133900,41763905750,9180,9190,9190,9180,3073
|
|
20231110,133800,41735673730,9190,9180,9190,9170,698
|
|
20231110,133700,41729269820,9170,9170,9180,9170,2012
|
|
20231110,133600,41710800800,9180,9190,9190,9170,1329
|
|
20231110,133500,41698598000,9190,9190,9190,9170,651
|
|
20231110,133400,41692621790,9190,9190,9190,9190,1419
|
|
20231110,133300,41679581180,9180,9180,9180,9170,1560
|
|
20231110,133200,41665260390,9180,9140,9180,9140,523
|
|
20231110,133100,41660471280,9140,9150,9150,9140,1618
|
|
20231110,133000,41645677210,9150,9160,9170,9150,665
|
|
20231110,132900,41639591350,9160,9150,9160,9150,440
|
|
20231110,132800,41635565250,9150,9160,9160,9150,303
|
|
20231110,132700,41632792790,9160,9140,9160,9140,174
|
|
20231110,132600,41631201800,9140,9160,9160,9140,397
|
|
20231110,132500,41627572900,9140,9150,9160,9140,2796
|
|
20231110,132400,41601990400,9150,9140,9150,9130,415
|
|
20231110,132300,41598194500,9130,9130,9130,9130,1572
|
|
20231110,132200,41583842140,9130,9120,9150,9120,1325
|
|
20231110,132100,41571749810,9120,9120,9130,9120,1430
|
|
20231110,132000,41558701140,9130,9120,9130,9120,4109
|
|
20231110,131900,41521226330,9120,9140,9140,9120,4707
|
|
20231110,131800,41478247460,9140,9140,9150,9140,4326
|
|
20231110,131700,41438706680,9140,9150,9150,9140,2397
|
|
20231110,131600,41416791050,9150,9150,9160,9140,2312
|
|
20231110,131500,41395636680,9140,9150,9150,9130,1335
|
|
20231110,131400,41383438740,9140,9150,9150,9130,6114
|
|
20231110,131300,41327544730,9150,9170,9170,9150,7632
|
|
20231110,131200,41257666950,9170,9180,9190,9170,383
|
|
20231110,131100,41254152000,9180,9180,9200,9170,2090
|
|
20231110,131000,41234958770,9170,9160,9170,9150,1755
|
|
20231110,130900,41218873450,9160,9160,9170,9160,713
|
|
20231110,130800,41212342330,9150,9160,9170,9150,661
|
|
20231110,130700,41206291930,9150,9160,9160,9150,461
|
|
20231110,130600,41202073370,9170,9150,9170,9150,1433
|
|
20231110,130500,41188954890,9150,9160,9160,9150,1784
|
|
20231110,130400,41172628370,9160,9160,9170,9150,2041
|
|
20231110,130300,41153942950,9160,9170,9170,9160,2835
|
|
20231110,130200,41127951920,9180,9190,9190,9170,1465
|
|
20231110,130100,41114503130,9190,9190,9190,9170,1170
|
|
20231110,130000,41103762900,9180,9180,9200,9180,428
|
|
20231110,125900,41099829890,9200,9200,9210,9200,2079
|
|
20231110,125800,41080698070,9200,9200,9210,9200,1026
|
|
20231110,125700,41071258240,9200,9150,9200,9140,3755
|
|
20231110,125600,41036908560,9140,9130,9150,9120,1390
|
|
20231110,125500,41024213570,9120,9140,9140,9120,4541
|
|
20231110,125400,40982746110,9130,9140,9140,9130,1570
|
|
20231110,125300,40968402290,9130,9160,9170,9130,9262
|
|
20231110,125200,40883720900,9160,9170,9180,9160,4000
|
|
20231110,125100,40847052750,9160,9180,9180,9160,2462
|
|
20231110,125000,40824478360,9180,9160,9180,9160,730
|
|
20231110,124900,40817786040,9160,9200,9200,9160,6479
|
|
20231110,124800,40758292970,9210,9220,9230,9210,3323
|
|
20231110,124700,40727666260,9220,9230,9230,9210,2052
|
|
20231110,124600,40708750540,9230,9210,9230,9210,1674
|
|
20231110,124500,40693320500,9210,9190,9210,9190,2027
|
|
20231110,124400,40674674940,9180,9170,9180,9170,404
|
|
20231110,124300,40670968030,9170,9160,9180,9160,1440
|
|
20231110,124200,40657771690,9160,9170,9170,9160,935
|
|
20231110,124100,40649202400,9170,9170,9170,9170,1424
|
|
20231110,124000,40636144320,9170,9190,9190,9170,1255
|
|
20231110,123900,40624630610,9190,9160,9190,9160,3895
|
|
20231110,123800,40588946900,9160,9180,9210,9160,2659
|
|
20231110,123700,40564556920,9200,9210,9210,9180,1748
|
|
20231110,123600,40548471560,9180,9210,9210,9180,4028
|
|
20231110,123500,40511412670,9200,9180,9200,9180,3398
|
|
20231110,123400,40480172850,9180,9150,9180,9150,1789
|
|
20231110,123300,40463790690,9150,9160,9160,9150,3944
|
|
20231110,123200,40427675750,9160,9150,9160,9150,3550
|
|
20231110,123100,40395190240,9150,9150,9160,9150,2222
|
|
20231110,123000,40374854590,9160,9150,9160,9150,2167
|
|
20231110,122900,40355022360,9150,9160,9160,9140,6168
|
|
20231110,122800,40298585730,9160,9150,9170,9150,1170
|
|
20231110,122700,40287873150,9150,9180,9180,9150,2802
|
|
20231110,122600,40262211780,9180,9160,9180,9160,1350
|
|
20231110,122500,40249831630,9160,9160,9160,9140,4541
|
|
20231110,122400,40208287700,9160,9180,9180,9140,5237
|
|
20231110,122300,40160345390,9170,9150,9180,9140,3561
|
|
20231110,122200,40127735720,9150,9190,9190,9140,26768
|
|
20231110,122100,39882402300,9200,9210,9220,9200,5787
|
|
20231110,122000,39829134990,9220,9230,9240,9210,2244
|
|
20231110,121900,39808436610,9240,9220,9250,9210,1819
|
|
20231110,121800,39791639670,9220,9230,9240,9220,3358
|
|
20231110,121700,39760643310,9240,9230,9240,9230,834
|
|
20231110,121600,39752942210,9230,9220,9230,9210,1029
|
|
20231110,121500,39743460870,9210,9210,9220,9210,1369
|
|
20231110,121400,39730847950,9210,9210,9220,9210,2815
|
|
20231110,121300,39704921110,9210,9220,9240,9210,1929
|
|
20231110,121200,39687145400,9250,9210,9250,9210,2019
|
|
20231110,121100,39668545750,9250,9240,9250,9210,4467
|
|
20231110,121000,39627339980,9240,9240,9240,9220,1881
|
|
20231110,120900,39609967930,9240,9240,9250,9230,911
|
|
20231110,120800,39601555860,9250,9220,9250,9220,1123
|
|
20231110,120700,39591197700,9220,9220,9230,9210,4264
|
|
20231110,120600,39551896300,9220,9220,9230,9210,4866
|
|
20231110,120500,39507038150,9230,9250,9270,9220,2781
|
|
20231110,120400,39481361200,9250,9290,9300,9250,6422
|
|
20231110,120300,39421817610,9290,9270,9300,9260,8569
|
|
20231110,120200,39342336630,9270,9250,9280,9250,1838
|
|
20231110,120100,39325311080,9280,9250,9280,9230,5798
|
|
20231110,120000,39271639070,9250,9190,9270,9180,7975
|
|
20231110,115900,39198198250,9190,9260,9270,9190,24903
|
|
20231110,115800,38968577650,9260,9310,9310,9240,13635
|
|
20231110,115700,38842272850,9310,9320,9340,9290,19653
|
|
20231110,115600,38659185070,9330,9330,9350,9310,21208
|
|
20231110,115500,38461444280,9340,9270,9350,9260,12515
|
|
20231110,115400,38344786850,9270,9310,9370,9220,40275
|
|
20231110,115300,37970590270,9290,9420,9420,9290,50723
|
|
20231110,115200,37496025900,9420,9370,9460,9320,58452
|
|
20231110,115100,36946524830,9380,9260,9480,9240,131472
|
|
20231110,115000,35711739170,9250,9220,9260,9200,5377
|
|
20231110,114900,35662166880,9230,9230,9240,9190,10986
|
|
20231110,114800,35560980330,9220,9260,9260,9210,8270
|
|
20231110,114700,35484628930,9250,9240,9260,9230,5207
|
|
20231110,114600,35436490900,9230,9240,9270,9220,8249
|
|
20231110,114500,35360292990,9250,9280,9300,9240,23050
|
|
20231110,114400,35146531440,9270,9210,9280,9210,10202
|
|
20231110,114300,35052092310,9230,9220,9230,9210,3483
|
|
20231110,114200,35019988860,9220,9210,9220,9210,5682
|
|
20231110,114100,34967606410,9220,9210,9220,9200,2101
|
|
20231110,114000,34948247660,9220,9210,9230,9200,1918
|
|
20231110,113900,34930570130,9210,9200,9220,9190,3336
|
|
20231110,113800,34899872190,9200,9190,9230,9180,2322
|
|
20231110,113700,34878500360,9180,9210,9210,9160,2875
|
|
20231110,113600,34852116130,9210,9230,9270,9160,11499
|
|
20231110,113500,34746175730,9240,9090,9300,9090,32870
|
|
20231110,113400,34442878620,9100,9110,9110,9090,2227
|
|
20231110,113300,34422627230,9100,9120,9120,9100,10608
|
|
20231110,113200,34326072830,9120,9140,9140,9120,890
|
|
20231110,113100,34317945570,9140,9140,9140,9130,2267
|
|
20231110,113000,34297232860,9140,9120,9140,9110,1478
|
|
20231110,112900,34283737980,9120,9120,9120,9110,2884
|
|
20231110,112800,34257449720,9120,9120,9120,9110,844
|
|
20231110,112700,34249754690,9120,9120,9130,9110,865
|
|
20231110,112600,34241870200,9110,9120,9120,9110,720
|
|
20231110,112500,34235305800,9110,9110,9110,9100,7434
|
|
20231110,112400,34167632800,9110,9110,9120,9110,3551
|
|
20231110,112300,34135282240,9110,9120,9120,9110,977
|
|
20231110,112200,34126379110,9140,9130,9140,9110,6084
|
|
20231110,112100,34070896090,9130,9140,9150,9130,1499
|
|
20231110,112000,34057208550,9140,9150,9150,9140,1668
|
|
20231110,111900,34041952730,9150,9160,9160,9140,915
|
|
20231110,111800,34033586520,9160,9150,9170,9150,127
|
|
20231110,111700,34032422130,9130,9160,9170,9130,1411
|
|
20231110,111600,34019515170,9160,9130,9160,9130,1306
|
|
20231110,111500,34007563900,9120,9130,9130,9120,1173
|
|
20231110,111400,33996854950,9130,9120,9130,9120,4595
|
|
20231110,111300,33954940380,9120,9160,9170,9120,4862
|
|
20231110,111200,33910459040,9170,9150,9170,9150,3164
|
|
20231110,111100,33881482270,9140,9130,9150,9130,2274
|
|
20231110,111000,33860699460,9130,9110,9140,9100,4352
|
|
20231110,110900,33821012080,9100,9110,9120,9100,4814
|
|
20231110,110800,33777154870,9120,9140,9140,9110,2588
|
|
20231110,110700,33753543440,9130,9150,9150,9130,1274
|
|
20231110,110600,33741898070,9150,9140,9160,9140,792
|
|
20231110,110500,33734651560,9150,9140,9160,9130,303
|
|
20231110,110400,33731881830,9170,9140,9180,9100,18949
|
|
20231110,110300,33559176180,9140,9150,9170,9140,6287
|
|
20231110,110200,33501667090,9150,9150,9170,9150,3461
|
|
20231110,110100,33469987350,9160,9160,9170,9150,3262
|
|
20231110,110000,33440109130,9170,9170,9180,9170,827
|
|
20231110,105900,33432525490,9170,9180,9180,9170,4453
|
|
20231110,105800,33391664920,9180,9170,9190,9160,455
|
|
20231110,105700,33387488580,9200,9160,9200,9160,1624
|
|
20231110,105600,33372601010,9170,9180,9190,9160,5311
|
|
20231110,105500,33323896100,9190,9200,9210,9180,3418
|
|
20231110,105400,33292461560,9200,9190,9200,9180,2185
|
|
20231110,105300,33272384020,9200,9190,9200,9190,1323
|
|
20231110,105200,33260218240,9200,9180,9200,9170,2999
|
|
20231110,105100,33232703460,9180,9180,9200,9180,2036
|
|
20231110,105000,33214002960,9180,9190,9190,9180,944
|
|
20231110,104900,33205330340,9190,9200,9200,9180,4836
|
|
20231110,104800,33160877700,9200,9200,9200,9180,2803
|
|
20231110,104700,33135104580,9200,9190,9200,9180,1608
|
|
20231110,104600,33120329630,9190,9190,9210,9170,5911
|
|
20231110,104500,33066029690,9190,9160,9190,9160,2337
|
|
20231110,104400,33044601430,9150,9160,9170,9140,2272
|
|
20231110,104300,33023792700,9140,9140,9160,9130,6752
|
|
20231110,104200,32962076030,9140,9150,9150,9130,6730
|
|
20231110,104100,32900587810,9140,9160,9160,9130,3846
|
|
20231110,104000,32865434710,9160,9140,9160,9110,17797
|
|
20231110,103900,32702994330,9140,9160,9160,9140,16433
|
|
20231110,103800,32552623650,9150,9150,9180,9150,17541
|
|
20231110,103700,32391978030,9150,9220,9240,9150,75451
|
|
20231110,103600,31697941520,9220,9240,9250,9220,4161
|
|
20231110,103500,31659548430,9240,9230,9260,9230,2969
|
|
20231110,103400,31632129770,9240,9250,9250,9230,3929
|
|
20231110,103300,31595814830,9260,9250,9260,9230,6077
|
|
20231110,103200,31539604480,9250,9210,9250,9210,5813
|
|
20231110,103100,31486001990,9210,9230,9230,9210,13943
|
|
20231110,103000,31357537450,9230,9230,9240,9220,6557
|
|
20231110,102900,31297046380,9230,9230,9240,9230,8908
|
|
20231110,102800,31214820200,9230,9260,9270,9230,10938
|
|
20231110,102700,31113699220,9250,9250,9260,9250,8473
|
|
20231110,102600,31035299730,9260,9260,9260,9250,7839
|
|
20231110,102500,30962743640,9260,9280,9280,9250,3746
|
|
20231110,102400,30928052470,9270,9270,9280,9250,8610
|
|
20231110,102300,30848345490,9270,9320,9320,9260,12866
|
|
20231110,102200,30728933190,9300,9320,9350,9300,27091
|
|
20231110,102100,30476631480,9320,9350,9350,9320,8271
|
|
20231110,102000,30399395080,9340,9310,9340,9310,5022
|
|
20231110,101900,30352524790,9310,9320,9330,9300,6917
|
|
20231110,101800,30288103570,9320,9300,9320,9290,4865
|
|
20231110,101700,30242799880,9300,9260,9310,9260,10242
|
|
20231110,101600,30147650500,9260,9270,9280,9260,11753
|
|
20231110,101500,30038769590,9280,9290,9290,9270,1383
|
|
20231110,101400,30025944150,9290,9260,9290,9260,7638
|
|
20231110,101300,29955171510,9260,9290,9290,9250,16306
|
|
20231110,101200,29804142650,9280,9280,9300,9280,10282
|
|
20231110,101100,29708641440,9280,9290,9310,9280,17768
|
|
20231110,101000,29543481870,9290,9250,9290,9230,19737
|
|
20231110,100900,29360711220,9230,9370,9370,9200,115172
|
|
20231110,100800,28293751980,9370,9410,9420,9360,36034
|
|
20231110,100700,27955822440,9410,9370,9440,9370,16675
|
|
20231110,100600,27799109770,9370,9480,9480,9370,30065
|
|
20231110,100500,27516008170,9480,9450,9490,9440,21035
|
|
20231110,100400,27316955620,9470,9470,9480,9440,17848
|
|
20231110,100300,27148119350,9460,9450,9470,9420,8761
|
|
20231110,100200,27065353290,9440,9460,9460,9400,27217
|
|
20231110,100100,26808651070,9460,9470,9480,9430,18534
|
|
20231110,100000,26633368000,9470,9420,9500,9420,19488
|
|
20231110,095900,26448754320,9420,9520,9530,9390,63937
|
|
20231110,095800,25844169460,9520,9550,9550,9510,14473
|
|
20231110,095700,25706181730,9540,9510,9550,9500,21422
|
|
20231110,095600,25502159660,9510,9540,9560,9480,32072
|
|
20231110,095500,25196985820,9560,9550,9560,9520,27572
|
|
20231110,095400,24933848740,9550,9500,9560,9500,25433
|
|
20231110,095300,24691268860,9500,9500,9530,9470,36487
|
|
20231110,095200,24344906480,9520,9540,9580,9470,60559
|
|
20231110,095100,23768832780,9550,9550,9610,9530,103842
|
|
20231110,095000,22774468800,9560,9530,9590,9520,95464
|
|
20231110,094900,21861595840,9530,9430,9550,9400,92021
|
|
20231110,094800,20987551140,9430,9360,9440,9340,29631
|
|
20231110,094700,20709520620,9370,9380,9390,9320,39793
|
|
20231110,094600,20337405430,9370,9400,9400,9370,30690
|
|
20231110,094500,20049251470,9400,9420,9450,9400,28451
|
|
20231110,094400,19781082850,9420,9410,9470,9410,25404
|
|
20231110,094300,19541115760,9410,9420,9520,9410,87489
|
|
20231110,094200,18713504410,9430,9440,9450,9420,24355
|
|
20231110,094100,18483808500,9450,9420,9480,9420,33130
|
|
20231110,094000,18170610080,9420,9410,9460,9400,43480
|
|
20231110,093900,17760452400,9420,9490,9520,9390,109046
|
|
20231110,093800,16728239640,9480,9390,9500,9360,142837
|
|
20231110,093700,15379906620,9360,9250,9380,9230,48861
|
|
20231110,093600,14925067340,9250,9220,9260,9220,12790
|
|
20231110,093500,14807010730,9230,9190,9240,9190,10497
|
|
20231110,093400,14710205160,9180,9290,9300,9160,70927
|
|
20231110,093300,14055733980,9300,9230,9300,9230,10000
|
|
20231110,093200,13963022330,9230,9230,9270,9220,16498
|
|
20231110,093100,13810777150,9230,9300,9300,9230,44938
|
|
20231110,093000,13394115210,9300,9300,9310,9290,21361
|
|
20231110,092900,13195465800,9310,9310,9330,9300,12131
|
|
20231110,092800,13082538310,9310,9340,9340,9290,40735
|
|
20231110,092700,12703415360,9330,9390,9390,9310,11033
|
|
20231110,092600,12600312470,9380,9310,9390,9290,36170
|
|
20231110,092500,12263085690,9320,9300,9370,9290,32485
|
|
20231110,092400,11960324180,9300,9390,9390,9280,45692
|
|
20231110,092300,11534433170,9390,9360,9420,9340,105534
|
|
20231110,092200,10544216200,9350,9320,9360,9310,29304
|
|
20231110,092100,10270422560,9320,9350,9360,9290,31239
|
|
20231110,092000,9978969330,9350,9310,9360,9300,30880
|
|
20231110,091900,9690588650,9310,9250,9350,9230,33822
|
|
20231110,091800,9376422260,9230,9280,9290,9210,31878
|
|
20231110,091700,9082138030,9250,9370,9370,9250,79714
|
|
20231110,091600,8341428670,9360,9340,9380,9290,63039
|
|
20231110,091500,7751929530,9290,9240,9340,9230,107769
|
|
20231110,091400,6750609500,9240,9220,9250,9220,12722
|
|
20231110,091300,6633084290,9220,9260,9260,9190,18245
|
|
20231110,091200,6464392770,9260,9150,9260,9140,55912
|
|
20231110,091100,5948978910,9140,9200,9210,9140,17979
|
|
20231110,091000,5784126790,9200,9210,9230,9180,9730
|
|
20231110,090900,5694473950,9210,9170,9230,9160,31725
|
|
20231110,090800,5402350130,9170,9130,9170,9110,10117
|
|
20231110,090700,5309910830,9120,9180,9190,9120,15690
|
|
20231110,090600,5166492490,9150,9250,9250,9150,33104
|
|
20231110,090500,4861820060,9250,9140,9250,9130,36970
|
|
20231110,090400,4522182570,9150,9070,9170,9070,25964
|
|
20231110,090300,4285171590,9080,9150,9170,9070,51001
|
|
20231110,090200,3820397890,9160,9220,9300,9140,129095
|
|
20231110,090100,2628921220,9220,9180,9250,9140,107649
|
|
20231110,090000,1638197080,9200,9020,9230,8990,179444
|