673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,200900,6563027050,9100,9100,9100,9100,0
|
|
20231107,200800,6563027050,9100,9100,9100,9100,0
|
|
20231107,200700,6563027050,9100,9100,9100,9100,0
|
|
20231107,200600,6563027050,9100,9100,9100,9100,0
|
|
20231107,200500,6563027050,9100,9100,9100,9100,0
|
|
20231107,200400,6563027050,9100,9100,9100,9100,0
|
|
20231107,200300,6563027050,9100,9100,9100,9100,0
|
|
20231107,200200,6563027050,9100,9100,9100,9100,0
|
|
20231107,200100,6563027050,9100,9100,9100,9100,0
|
|
20231107,200000,6563027050,9100,9100,9100,9100,0
|
|
20231107,195900,6563027050,9100,9100,9100,9100,0
|
|
20231107,195800,6563027050,9100,9100,9100,9100,0
|
|
20231107,195700,6563027050,9100,9100,9100,9100,0
|
|
20231107,195600,6563027050,9100,9100,9100,9100,0
|
|
20231107,195500,6563027050,9100,9100,9100,9100,0
|
|
20231107,195400,6563027050,9100,9100,9100,9100,0
|
|
20231107,195300,6563027050,9100,9100,9100,9100,0
|
|
20231107,195200,6563027050,9100,9100,9100,9100,0
|
|
20231107,195100,6563027050,9100,9100,9100,9100,0
|
|
20231107,195000,6563027050,9100,9100,9100,9100,0
|
|
20231107,194900,6563027050,9100,9100,9100,9100,0
|
|
20231107,194800,6563027050,9100,9100,9100,9100,0
|
|
20231107,194700,6563027050,9100,9100,9100,9100,0
|
|
20231107,194600,6563027050,9100,9100,9100,9100,0
|
|
20231107,194500,6563027050,9100,9100,9100,9100,0
|
|
20231107,194400,6563027050,9100,9100,9100,9100,0
|
|
20231107,194300,6563027050,9100,9100,9100,9100,0
|
|
20231107,194200,6563027050,9100,9100,9100,9100,0
|
|
20231107,194100,6563027050,9100,9100,9100,9100,0
|
|
20231107,194000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,193900,6563027050,9100,9100,9100,9100,0
|
|
20231107,193800,6563027050,9100,9100,9100,9100,0
|
|
20231107,193700,6563027050,9100,9100,9100,9100,0
|
|
20231107,193600,6563027050,9100,9100,9100,9100,0
|
|
20231107,193500,6563027050,9100,9100,9100,9100,0
|
|
20231107,193400,6563027050,9100,9100,9100,9100,0
|
|
20231107,193300,6563027050,9100,9100,9100,9100,0
|
|
20231107,193200,6563027050,9100,9100,9100,9100,0
|
|
20231107,193100,6563027050,9100,9100,9100,9100,0
|
|
20231107,193000,6563027050,9100,9100,9100,9100,0
|
|
20231107,192900,6563027050,9100,9100,9100,9100,0
|
|
20231107,192800,6563027050,9100,9100,9100,9100,0
|
|
20231107,192700,6563027050,9100,9100,9100,9100,0
|
|
20231107,192600,6563027050,9100,9100,9100,9100,0
|
|
20231107,192500,6563027050,9100,9100,9100,9100,0
|
|
20231107,192400,6563027050,9100,9100,9100,9100,0
|
|
20231107,192300,6563027050,9100,9100,9100,9100,0
|
|
20231107,192200,6563027050,9100,9100,9100,9100,0
|
|
20231107,192100,6563027050,9100,9100,9100,9100,0
|
|
20231107,192000,6563027050,9100,9100,9100,9100,0
|
|
20231107,191900,6563027050,9100,9100,9100,9100,0
|
|
20231107,191800,6563027050,9100,9100,9100,9100,0
|
|
20231107,191700,6563027050,9100,9100,9100,9100,0
|
|
20231107,191600,6563027050,9100,9100,9100,9100,0
|
|
20231107,191500,6563027050,9100,9100,9100,9100,0
|
|
20231107,191400,6563027050,9100,9100,9100,9100,0
|
|
20231107,191300,6563027050,9100,9100,9100,9100,0
|
|
20231107,191200,6563027050,9100,9100,9100,9100,0
|
|
20231107,191100,6563027050,9100,9100,9100,9100,0
|
|
20231107,191000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,190900,6563027050,9100,9100,9100,9100,0
|
|
20231107,190800,6563027050,9100,9100,9100,9100,0
|
|
20231107,190700,6563027050,9100,9100,9100,9100,0
|
|
20231107,190600,6563027050,9100,9100,9100,9100,0
|
|
20231107,190500,6563027050,9100,9100,9100,9100,0
|
|
20231107,190400,6563027050,9100,9100,9100,9100,0
|
|
20231107,190300,6563027050,9100,9100,9100,9100,0
|
|
20231107,190200,6563027050,9100,9100,9100,9100,0
|
|
20231107,190100,6563027050,9100,9100,9100,9100,0
|
|
20231107,190000,6563027050,9100,9100,9100,9100,0
|
|
20231107,185900,6563027050,9100,9100,9100,9100,0
|
|
20231107,185800,6563027050,9100,9100,9100,9100,0
|
|
20231107,185700,6563027050,9100,9100,9100,9100,0
|
|
20231107,185600,6563027050,9100,9100,9100,9100,0
|
|
20231107,185500,6563027050,9100,9100,9100,9100,0
|
|
20231107,185400,6563027050,9100,9100,9100,9100,0
|
|
20231107,185300,6563027050,9100,9100,9100,9100,0
|
|
20231107,185200,6563027050,9100,9100,9100,9100,0
|
|
20231107,185100,6563027050,9100,9100,9100,9100,0
|
|
20231107,185000,6563027050,9100,9100,9100,9100,0
|
|
20231107,184900,6563027050,9100,9100,9100,9100,0
|
|
20231107,184800,6563027050,9100,9100,9100,9100,0
|
|
20231107,184700,6563027050,9100,9100,9100,9100,0
|
|
20231107,184600,6563027050,9100,9100,9100,9100,0
|
|
20231107,184500,6563027050,9100,9100,9100,9100,0
|
|
20231107,184400,6563027050,9100,9100,9100,9100,0
|
|
20231107,184300,6563027050,9100,9100,9100,9100,0
|
|
20231107,184200,6563027050,9100,9100,9100,9100,0
|
|
20231107,184100,6563027050,9100,9100,9100,9100,0
|
|
20231107,184000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,183900,6563027050,9100,9100,9100,9100,0
|
|
20231107,183800,6563027050,9100,9100,9100,9100,0
|
|
20231107,183700,6563027050,9100,9100,9100,9100,0
|
|
20231107,183600,6563027050,9100,9100,9100,9100,0
|
|
20231107,183500,6563027050,9100,9100,9100,9100,0
|
|
20231107,183400,6563027050,9100,9100,9100,9100,0
|
|
20231107,183300,6563027050,9100,9100,9100,9100,0
|
|
20231107,183200,6563027050,9100,9100,9100,9100,0
|
|
20231107,183100,6563027050,9100,9100,9100,9100,0
|
|
20231107,183000,6563027050,9100,9100,9100,9100,0
|
|
20231107,182900,6563027050,9100,9100,9100,9100,0
|
|
20231107,182800,6563027050,9100,9100,9100,9100,0
|
|
20231107,182700,6563027050,9100,9100,9100,9100,0
|
|
20231107,182600,6563027050,9100,9100,9100,9100,0
|
|
20231107,182500,6563027050,9100,9100,9100,9100,0
|
|
20231107,182400,6563027050,9100,9100,9100,9100,0
|
|
20231107,182300,6563027050,9100,9100,9100,9100,0
|
|
20231107,182200,6563027050,9100,9100,9100,9100,0
|
|
20231107,182100,6563027050,9100,9100,9100,9100,0
|
|
20231107,182000,6563027050,9100,9100,9100,9100,0
|
|
20231107,181900,6563027050,9100,9100,9100,9100,0
|
|
20231107,181800,6563027050,9100,9100,9100,9100,0
|
|
20231107,181700,6563027050,9100,9100,9100,9100,0
|
|
20231107,181600,6563027050,9100,9100,9100,9100,0
|
|
20231107,181500,6563027050,9100,9100,9100,9100,0
|
|
20231107,181400,6563027050,9100,9100,9100,9100,0
|
|
20231107,181300,6563027050,9100,9100,9100,9100,0
|
|
20231107,181200,6563027050,9100,9100,9100,9100,0
|
|
20231107,181100,6563027050,9100,9100,9100,9100,0
|
|
20231107,181000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,180900,6563027050,9100,9100,9100,9100,0
|
|
20231107,180800,6563027050,9100,9100,9100,9100,0
|
|
20231107,180700,6563027050,9100,9100,9100,9100,0
|
|
20231107,180600,6563027050,9100,9100,9100,9100,0
|
|
20231107,180500,6563027050,9100,9100,9100,9100,0
|
|
20231107,180400,6563027050,9100,9100,9100,9100,0
|
|
20231107,180300,6563027050,9100,9100,9100,9100,0
|
|
20231107,180200,6563027050,9100,9100,9100,9100,0
|
|
20231107,180100,6563027050,9100,9100,9100,9100,0
|
|
20231107,180000,6563027050,9100,9100,9100,9100,0
|
|
20231107,175900,6563027050,9100,9100,9100,9100,0
|
|
20231107,175800,6563027050,9100,9100,9100,9100,0
|
|
20231107,175700,6563027050,9100,9100,9100,9100,0
|
|
20231107,175600,6563027050,9100,9100,9100,9100,0
|
|
20231107,175500,6563027050,9100,9100,9100,9100,0
|
|
20231107,175400,6563027050,9100,9100,9100,9100,0
|
|
20231107,175300,6563027050,9100,9100,9100,9100,0
|
|
20231107,175200,6563027050,9100,9100,9100,9100,0
|
|
20231107,175100,6563027050,9100,9100,9100,9100,0
|
|
20231107,175000,6563027050,9100,9100,9100,9100,0
|
|
20231107,174900,6563027050,9100,9100,9100,9100,0
|
|
20231107,174800,6563027050,9100,9100,9100,9100,0
|
|
20231107,174700,6563027050,9100,9100,9100,9100,0
|
|
20231107,174600,6563027050,9100,9100,9100,9100,0
|
|
20231107,174500,6563027050,9100,9100,9100,9100,0
|
|
20231107,174400,6563027050,9100,9100,9100,9100,0
|
|
20231107,174300,6563027050,9100,9100,9100,9100,0
|
|
20231107,174200,6563027050,9100,9100,9100,9100,0
|
|
20231107,174100,6563027050,9100,9100,9100,9100,0
|
|
20231107,174000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,173900,6563027050,9100,9100,9100,9100,0
|
|
20231107,173800,6563027050,9100,9100,9100,9100,0
|
|
20231107,173700,6563027050,9100,9100,9100,9100,0
|
|
20231107,173600,6563027050,9100,9100,9100,9100,0
|
|
20231107,173500,6563027050,9100,9100,9100,9100,0
|
|
20231107,173400,6563027050,9100,9100,9100,9100,0
|
|
20231107,173300,6563027050,9100,9100,9100,9100,0
|
|
20231107,173200,6563027050,9100,9100,9100,9100,0
|
|
20231107,173100,6563027050,9100,9100,9100,9100,0
|
|
20231107,173000,6563027050,9100,9100,9100,9100,0
|
|
20231107,172900,6563027050,9100,9100,9100,9100,0
|
|
20231107,172800,6563027050,9100,9100,9100,9100,0
|
|
20231107,172700,6563027050,9100,9100,9100,9100,0
|
|
20231107,172600,6563027050,9100,9100,9100,9100,0
|
|
20231107,172500,6563027050,9100,9100,9100,9100,0
|
|
20231107,172400,6563027050,9100,9100,9100,9100,0
|
|
20231107,172300,6563027050,9100,9100,9100,9100,0
|
|
20231107,172200,6563027050,9100,9100,9100,9100,0
|
|
20231107,172100,6563027050,9100,9100,9100,9100,0
|
|
20231107,172000,6563027050,9100,9100,9100,9100,0
|
|
20231107,171900,6563027050,9100,9100,9100,9100,0
|
|
20231107,171800,6563027050,9100,9100,9100,9100,0
|
|
20231107,171700,6563027050,9100,9100,9100,9100,0
|
|
20231107,171600,6563027050,9100,9100,9100,9100,0
|
|
20231107,171500,6563027050,9100,9100,9100,9100,0
|
|
20231107,171400,6563027050,9100,9100,9100,9100,0
|
|
20231107,171300,6563027050,9100,9100,9100,9100,0
|
|
20231107,171200,6563027050,9100,9100,9100,9100,0
|
|
20231107,171100,6563027050,9100,9100,9100,9100,0
|
|
20231107,171000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,170900,6563027050,9100,9100,9100,9100,0
|
|
20231107,170800,6563027050,9100,9100,9100,9100,0
|
|
20231107,170700,6563027050,9100,9100,9100,9100,0
|
|
20231107,170600,6563027050,9100,9100,9100,9100,0
|
|
20231107,170500,6563027050,9100,9100,9100,9100,0
|
|
20231107,170400,6563027050,9100,9100,9100,9100,0
|
|
20231107,170300,6563027050,9100,9100,9100,9100,0
|
|
20231107,170200,6563027050,9100,9100,9100,9100,0
|
|
20231107,170100,6563027050,9100,9100,9100,9100,0
|
|
20231107,170000,6563027050,9100,9100,9100,9100,0
|
|
20231107,165900,6563027050,9100,9100,9100,9100,0
|
|
20231107,165800,6563027050,9100,9100,9100,9100,0
|
|
20231107,165700,6563027050,9100,9100,9100,9100,0
|
|
20231107,165600,6563027050,9100,9100,9100,9100,0
|
|
20231107,165500,6563027050,9100,9100,9100,9100,0
|
|
20231107,165400,6563027050,9100,9100,9100,9100,0
|
|
20231107,165300,6563027050,9100,9100,9100,9100,0
|
|
20231107,165200,6563027050,9100,9100,9100,9100,0
|
|
20231107,165100,6563027050,9100,9100,9100,9100,0
|
|
20231107,165000,6563027050,9100,9100,9100,9100,0
|
|
20231107,164900,6563027050,9100,9100,9100,9100,0
|
|
20231107,164800,6563027050,9100,9100,9100,9100,0
|
|
20231107,164700,6563027050,9100,9100,9100,9100,0
|
|
20231107,164600,6563027050,9100,9100,9100,9100,0
|
|
20231107,164500,6563027050,9100,9100,9100,9100,0
|
|
20231107,164400,6563027050,9100,9100,9100,9100,0
|
|
20231107,164300,6563027050,9100,9100,9100,9100,0
|
|
20231107,164200,6563027050,9100,9100,9100,9100,0
|
|
20231107,164100,6563027050,9100,9100,9100,9100,0
|
|
20231107,164000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,163900,6563027050,9100,9100,9100,9100,0
|
|
20231107,163800,6563027050,9100,9100,9100,9100,0
|
|
20231107,163700,6563027050,9100,9100,9100,9100,0
|
|
20231107,163600,6563027050,9100,9100,9100,9100,0
|
|
20231107,163500,6563027050,9100,9100,9100,9100,0
|
|
20231107,163400,6563027050,9100,9100,9100,9100,0
|
|
20231107,163300,6563027050,9100,9100,9100,9100,0
|
|
20231107,163200,6563027050,9100,9100,9100,9100,0
|
|
20231107,163100,6563027050,9100,9100,9100,9100,0
|
|
20231107,163000,6563027050,9100,9100,9100,9100,0
|
|
20231107,162900,6563027050,9100,9100,9100,9100,0
|
|
20231107,162800,6563027050,9100,9100,9100,9100,0
|
|
20231107,162700,6563027050,9100,9100,9100,9100,0
|
|
20231107,162600,6563027050,9100,9100,9100,9100,0
|
|
20231107,162500,6563027050,9100,9100,9100,9100,0
|
|
20231107,162400,6563027050,9100,9100,9100,9100,0
|
|
20231107,162300,6563027050,9100,9100,9100,9100,0
|
|
20231107,162200,6563027050,9100,9100,9100,9100,0
|
|
20231107,162100,6563027050,9100,9100,9100,9100,0
|
|
20231107,162000,6563027050,9100,9100,9100,9100,0
|
|
20231107,161900,6563027050,9100,9100,9100,9100,0
|
|
20231107,161800,6563027050,9100,9100,9100,9100,0
|
|
20231107,161700,6563027050,9100,9100,9100,9100,0
|
|
20231107,161600,6563027050,9100,9100,9100,9100,0
|
|
20231107,161500,6563027050,9100,9100,9100,9100,0
|
|
20231107,161400,6563027050,9100,9100,9100,9100,0
|
|
20231107,161300,6563027050,9100,9100,9100,9100,0
|
|
20231107,161200,6563027050,9100,9100,9100,9100,0
|
|
20231107,161100,6563027050,9100,9100,9100,9100,0
|
|
20231107,161000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,160900,6563027050,9100,9100,9100,9100,0
|
|
20231107,160800,6563027050,9100,9100,9100,9100,0
|
|
20231107,160700,6563027050,9100,9100,9100,9100,0
|
|
20231107,160600,6563027050,9100,9100,9100,9100,0
|
|
20231107,160500,6563027050,9100,9100,9100,9100,0
|
|
20231107,160400,6563027050,9100,9100,9100,9100,0
|
|
20231107,160300,6563027050,9100,9100,9100,9100,0
|
|
20231107,160200,6563027050,9100,9100,9100,9100,0
|
|
20231107,160100,6563027050,9100,9100,9100,9100,0
|
|
20231107,160000,6563027050,9100,9100,9100,9100,0
|
|
20231107,155900,6563027050,9100,9100,9100,9100,0
|
|
20231107,155800,6563027050,9100,9100,9100,9100,0
|
|
20231107,155700,6563027050,9100,9100,9100,9100,0
|
|
20231107,155600,6563027050,9100,9100,9100,9100,0
|
|
20231107,155500,6563027050,9100,9100,9100,9100,0
|
|
20231107,155400,6563027050,9100,9100,9100,9100,0
|
|
20231107,155300,6563027050,9100,9100,9100,9100,0
|
|
20231107,155200,6563027050,9100,9100,9100,9100,0
|
|
20231107,155100,6563027050,9100,9100,9100,9100,0
|
|
20231107,155000,6563027050,9100,9100,9100,9100,0
|
|
20231107,154900,6563027050,9100,9100,9100,9100,0
|
|
20231107,154800,6563027050,9100,9100,9100,9100,0
|
|
20231107,154700,6563027050,9100,9100,9100,9100,0
|
|
20231107,154600,6563027050,9100,9100,9100,9100,0
|
|
20231107,154500,6563027050,9100,9100,9100,9100,0
|
|
20231107,154400,6563027050,9100,9100,9100,9100,0
|
|
20231107,154300,6563027050,9100,9100,9100,9100,0
|
|
20231107,154200,6563027050,9100,9100,9100,9100,0
|
|
20231107,154100,6563027050,9100,9100,9100,9100,0
|
|
20231107,154000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,153900,6563027050,9100,9100,9100,9100,0
|
|
20231107,153800,6563027050,9100,9100,9100,9100,0
|
|
20231107,153700,6563027050,9100,9100,9100,9100,0
|
|
20231107,153600,6563027050,9100,9100,9100,9100,0
|
|
20231107,153500,6563027050,9100,9100,9100,9100,0
|
|
20231107,153400,6563027050,9100,9100,9100,9100,0
|
|
20231107,153300,6563027050,9100,9100,9100,9100,0
|
|
20231107,153200,6563027050,9100,9100,9100,9100,0
|
|
20231107,153100,6563027050,9100,9100,9100,9100,0
|
|
20231107,153000,6563027050,9100,9100,9100,9100,13807
|
|
20231107,152900,6437383350,9150,9150,9150,9150,0
|
|
20231107,152800,6437383350,9150,9150,9150,9150,0
|
|
20231107,152700,6437383350,9150,9150,9150,9150,0
|
|
20231107,152600,6437383350,9150,9150,9150,9150,0
|
|
20231107,152500,6437383350,9150,9150,9150,9150,0
|
|
20231107,152400,6437383350,9150,9150,9150,9150,0
|
|
20231107,152300,6437383350,9150,9150,9150,9150,0
|
|
20231107,152200,6437383350,9150,9150,9150,9150,0
|
|
20231107,152100,6437383350,9150,9150,9150,9150,0
|
|
20231107,152000,6437383350,9150,9150,9150,9150,0
|
|
20231107,151900,6437383350,9150,9130,9150,9120,3721
|
|
20231107,151800,6403431170,9150,9150,9150,9130,955
|
|
20231107,151700,6394710590,9140,9160,9160,9110,4713
|
|
20231107,151600,6351722090,9140,9150,9160,9140,1845
|
|
20231107,151500,6334848250,9160,9170,9170,9160,93
|
|
20231107,151400,6333996360,9140,9160,9170,9140,3029
|
|
20231107,151300,6306290950,9170,9170,9170,9150,1303
|
|
20231107,151200,6294367000,9170,9160,9170,9160,310
|
|
20231107,151100,6291526880,9170,9170,9180,9160,1161
|
|
20231107,151000,6280882090,9170,9160,9170,9160,1776
|
|
20231107,150900,6264597270,9170,9140,9170,9140,1994
|
|
20231107,150800,6246351680,9150,9140,9150,9140,999
|
|
20231107,150700,6237218330,9150,9150,9150,9150,461
|
|
20231107,150600,6233000180,9160,9170,9170,9160,548
|
|
20231107,150500,6227979620,9180,9170,9180,9150,1272
|
|
20231107,150400,6216333620,9160,9160,9170,9160,137
|
|
20231107,150300,6215077860,9170,9170,9180,9150,379
|
|
20231107,150200,6211602140,9160,9150,9170,9150,28
|
|
20231107,150100,6211345730,9170,9130,9170,9130,2352
|
|
20231107,150000,6189823180,9130,9120,9130,9120,1332
|
|
20231107,145900,6177672610,9130,9130,9130,9110,59
|
|
20231107,145800,6177134760,9110,9130,9130,9110,774
|
|
20231107,145700,6170077410,9130,9140,9140,9120,615
|
|
20231107,145600,6164468040,9140,9140,9140,9130,132
|
|
20231107,145500,6163262150,9140,9130,9140,9130,43
|
|
20231107,145400,6162869540,9150,9150,9150,9150,711
|
|
20231107,145300,6156363890,9160,9130,9160,9110,3611
|
|
20231107,145200,6123399470,9150,9150,9150,9150,10
|
|
20231107,145100,6123307970,9150,9150,9150,9150,114
|
|
20231107,145000,6122264870,9150,9150,9160,9120,3038
|
|
20231107,144900,6094510280,9150,9150,9150,9150,0
|
|
20231107,144800,6094510280,9150,9150,9150,9150,223
|
|
20231107,144700,6092469830,9150,9150,9160,9150,329
|
|
20231107,144600,6089459440,9160,9150,9160,9150,477
|
|
20231107,144500,6085094360,9160,9150,9160,9150,254
|
|
20231107,144400,6082770250,9150,9150,9150,9150,16
|
|
20231107,144300,6082623850,9150,9150,9150,9150,139
|
|
20231107,144200,6081352000,9150,9150,9150,9150,323
|
|
20231107,144100,6078396550,9160,9160,9160,9130,802
|
|
20231107,144000,6071057580,9160,9130,9160,9130,4805
|
|
20231107,143900,6027134880,9140,9130,9140,9110,1893
|
|
20231107,143800,6009879420,9140,9120,9140,9110,1415
|
|
20231107,143700,5996974540,9130,9120,9130,9110,1185
|
|
20231107,143600,5986165510,9120,9120,9130,9110,74
|
|
20231107,143500,5985490770,9130,9130,9130,9120,258
|
|
20231107,143400,5983137690,9130,9110,9130,9110,204
|
|
20231107,143300,5981277210,9130,9130,9130,9130,2
|
|
20231107,143200,5981258950,9130,9130,9130,9100,4788
|
|
20231107,143100,5937659630,9130,9130,9130,9120,417
|
|
20231107,143000,5933854420,9130,9120,9130,9120,197
|
|
20231107,142900,5932057760,9120,9130,9130,9120,509
|
|
20231107,142800,5927413690,9130,9130,9130,9120,52
|
|
20231107,142700,5926939340,9130,9120,9130,9110,323
|
|
20231107,142600,5923992050,9110,9110,9130,9110,598
|
|
20231107,142500,5918544230,9110,9130,9130,9110,2806
|
|
20231107,142400,5892979460,9140,9130,9140,9110,1315
|
|
20231107,142300,5880983480,9140,9140,9140,9130,889
|
|
20231107,142200,5872865590,9140,9150,9150,9140,720
|
|
20231107,142100,5866281270,9150,9150,9150,9150,741
|
|
20231107,142000,5859501120,9150,9160,9160,9140,976
|
|
20231107,141900,5850570090,9150,9160,9160,9150,1024
|
|
20231107,141800,5841199490,9150,9160,9160,9150,1633
|
|
20231107,141700,5826250310,9160,9170,9180,9160,736
|
|
20231107,141600,5819502990,9180,9170,9180,9170,99
|
|
20231107,141500,5818595070,9170,9160,9170,9160,940
|
|
20231107,141400,5809978050,9160,9170,9170,9160,964
|
|
20231107,141300,5801147500,9190,9190,9190,9170,122
|
|
20231107,141200,5800026920,9190,9190,9190,9170,76
|
|
20231107,141100,5799328880,9190,9180,9190,9170,255
|
|
20231107,141000,5796988280,9180,9190,9190,9180,360
|
|
20231107,140900,5793681140,9170,9170,9170,9170,81
|
|
20231107,140800,5792938370,9170,9180,9180,9170,11
|
|
20231107,140700,5792837490,9190,9190,9190,9190,90
|
|
20231107,140600,5792010390,9200,9190,9200,9190,91
|
|
20231107,140500,5791173490,9190,9190,9190,9180,349
|
|
20231107,140400,5787967180,9190,9190,9190,9150,111
|
|
20231107,140300,5786951400,9190,9190,9190,9150,961
|
|
20231107,140200,5778157450,9190,9180,9190,9150,224
|
|
20231107,140100,5776101140,9180,9190,9190,9150,523
|
|
20231107,140000,5771308880,9190,9200,9200,9170,445
|
|
20231107,135900,5767221180,9200,9190,9200,9190,158
|
|
20231107,135800,5765769100,9200,9220,9220,9190,246
|
|
20231107,135700,5763505720,9220,9210,9230,9200,2625
|
|
20231107,135600,5739349880,9230,9220,9230,9220,359
|
|
20231107,135500,5736039890,9230,9240,9240,9230,56
|
|
20231107,135400,5735522990,9230,9240,9240,9200,1939
|
|
20231107,135300,5717670520,9240,9230,9250,9230,443
|
|
20231107,135200,5713577210,9240,9220,9250,9220,584
|
|
20231107,135100,5708188830,9220,9220,9220,9210,190
|
|
20231107,135000,5706438030,9220,9220,9220,9220,0
|
|
20231107,134900,5706438030,9220,9210,9220,9210,1145
|
|
20231107,134800,5695892570,9220,9190,9220,9190,5115
|
|
20231107,134700,5648789320,9200,9200,9210,9190,248
|
|
20231107,134600,5646508970,9210,9200,9210,9190,1332
|
|
20231107,134500,5634257560,9210,9210,9210,9200,312
|
|
20231107,134400,5631387040,9210,9210,9210,9210,72
|
|
20231107,134300,5630723920,9210,9180,9210,9180,11
|
|
20231107,134200,5630622910,9210,9200,9210,9200,288
|
|
20231107,134100,5627972290,9200,9200,9200,9200,0
|
|
20231107,134000,5627972290,9200,9190,9200,9180,843
|
|
20231107,133900,5620231100,9190,9190,9190,9180,451
|
|
20231107,133800,5616088730,9200,9190,9200,9190,378
|
|
20231107,133700,5612614890,9200,9200,9200,9200,18
|
|
20231107,133600,5612449290,9200,9200,9200,9200,0
|
|
20231107,133500,5612449290,9200,9200,9200,9200,209
|
|
20231107,133400,5610526490,9200,9190,9200,9190,227
|
|
20231107,133300,5608440330,9190,9190,9190,9190,222
|
|
20231107,133200,5606400150,9210,9210,9210,9210,10
|
|
20231107,133100,5606308050,9210,9210,9210,9210,0
|
|
20231107,133000,5606308050,9210,9200,9210,9200,1033
|
|
20231107,132900,5596804440,9200,9180,9200,9160,332
|
|
20231107,132800,5593758480,9200,9190,9200,9180,662
|
|
20231107,132700,5587674770,9190,9190,9190,9190,60
|
|
20231107,132600,5587123370,9190,9170,9190,9170,334
|
|
20231107,132500,5584060420,9190,9170,9190,9170,202
|
|
20231107,132400,5582208040,9180,9190,9190,9180,454
|
|
20231107,132300,5578040200,9190,9190,9200,9190,324
|
|
20231107,132200,5575062580,9190,9190,9190,9190,54
|
|
20231107,132100,5574566320,9190,9190,9190,9180,513
|
|
20231107,132000,5569856850,9200,9200,9200,9200,10
|
|
20231107,131900,5569764850,9200,9200,9200,9180,144
|
|
20231107,131800,5568442050,9200,9180,9200,9180,29
|
|
20231107,131700,5568175750,9180,9160,9180,9160,546
|
|
20231107,131600,5563172440,9160,9170,9180,9160,1095
|
|
20231107,131500,5553136930,9180,9200,9200,9180,237
|
|
20231107,131400,5550961230,9180,9180,9200,9180,304
|
|
20231107,131300,5548170430,9200,9200,9210,9190,336
|
|
20231107,131200,5545081350,9200,9210,9210,9190,180
|
|
20231107,131100,5543425200,9210,9210,9210,9210,12
|
|
20231107,131000,5543314680,9210,9210,9210,9200,854
|
|
20231107,130900,5535457520,9210,9190,9210,9190,2961
|
|
20231107,130800,5508190780,9200,9210,9210,9200,23
|
|
20231107,130700,5507979080,9210,9190,9210,9190,721
|
|
20231107,130600,5501346670,9210,9210,9210,9190,115
|
|
20231107,130500,5500288020,9200,9200,9210,9190,235
|
|
20231107,130400,5498127900,9200,9180,9200,9180,329
|
|
20231107,130300,5495107020,9200,9200,9200,9200,190
|
|
20231107,130200,5493359020,9200,9210,9220,9190,1339
|
|
20231107,130100,5481045960,9210,9210,9220,9200,359
|
|
20231107,130000,5477740560,9210,9190,9210,9190,578
|
|
20231107,125900,5472421220,9210,9200,9210,9190,114
|
|
20231107,125800,5471372420,9210,9210,9210,9190,224
|
|
20231107,125700,5469310440,9210,9210,9210,9210,35
|
|
20231107,125600,5468988090,9210,9210,9210,9210,104
|
|
20231107,125500,5468030250,9200,9200,9200,9200,263
|
|
20231107,125400,5465610650,9190,9180,9190,9180,155
|
|
20231107,125300,5464187090,9170,9170,9170,9170,17
|
|
20231107,125200,5464031200,9170,9160,9170,9160,102
|
|
20231107,125100,5463096860,9160,9170,9180,9160,223
|
|
20231107,125000,5461051960,9170,9160,9170,9140,1105
|
|
20231107,124900,5450940520,9150,9150,9160,9140,1526
|
|
20231107,124800,5436977800,9150,9150,9150,9140,784
|
|
20231107,124700,5429806200,9130,9150,9150,9130,115
|
|
20231107,124600,5428756190,9160,9160,9160,9160,12
|
|
20231107,124500,5428646270,9120,9140,9160,9120,852
|
|
20231107,124400,5420861850,9140,9160,9160,9140,873
|
|
20231107,124300,5412871800,9160,9180,9180,9160,113
|
|
20231107,124200,5411834610,9180,9160,9180,9160,682
|
|
20231107,124100,5405576030,9170,9160,9170,9160,43
|
|
20231107,124000,5405181770,9160,9180,9180,9160,103
|
|
20231107,123900,5404236770,9180,9180,9180,9180,1
|
|
20231107,123800,5404227590,9170,9200,9200,9170,375
|
|
20231107,123700,5400786570,9200,9190,9200,9190,26
|
|
20231107,123600,5400547420,9170,9180,9190,9170,193
|
|
20231107,123500,5398775780,9170,9160,9170,9160,1120
|
|
20231107,123400,5388515480,9170,9170,9170,9170,1125
|
|
20231107,123300,5378199230,9190,9150,9190,9150,1861
|
|
20231107,123200,5361135380,9150,9150,9150,9150,60
|
|
20231107,123100,5360586380,9150,9130,9150,9130,914
|
|
20231107,123000,5352236540,9140,9140,9140,9130,1628
|
|
20231107,122900,5337357130,9140,9120,9140,9120,322
|
|
20231107,122800,5334419140,9110,9110,9120,9110,213
|
|
20231107,122700,5332478650,9110,9110,9130,9110,51
|
|
20231107,122600,5332013930,9100,9100,9130,9100,26
|
|
20231107,122500,5331776730,9130,9130,9140,9100,1066
|
|
20231107,122400,5322050250,9120,9120,9120,9100,1298
|
|
20231107,122300,5310212890,9080,9110,9110,9080,1075
|
|
20231107,122200,5300436380,9100,9080,9100,9080,1541
|
|
20231107,122100,5286427310,9080,9080,9080,9070,1433
|
|
20231107,122000,5273427570,9080,9070,9080,9070,431
|
|
20231107,121900,5269514220,9070,9080,9080,9070,662
|
|
20231107,121800,5263508420,9080,9080,9090,9080,798
|
|
20231107,121700,5256260950,9080,9090,9090,9080,207
|
|
20231107,121600,5254381370,9090,9090,9090,9080,355
|
|
20231107,121500,5251156830,9090,9090,9090,9070,1332
|
|
20231107,121400,5239061080,9100,9100,9110,9090,558
|
|
20231107,121300,5233986290,9110,9080,9120,9080,144
|
|
20231107,121200,5232677870,9090,9090,9090,9080,437
|
|
20231107,121100,5228708480,9090,9100,9100,9080,1990
|
|
20231107,121000,5210626960,9100,9110,9120,9100,284
|
|
20231107,120900,5208038190,9120,9130,9130,9100,132
|
|
20231107,120800,5206836540,9130,9100,9140,9100,185
|
|
20231107,120700,5205152940,9090,9090,9100,9090,4702
|
|
20231107,120600,5162403730,9100,9140,9140,9100,6980
|
|
20231107,120500,5098811590,9130,9140,9140,9130,148
|
|
20231107,120400,5097459430,9130,9160,9170,9130,17048
|
|
20231107,120300,4941493080,9160,9160,9170,9150,460
|
|
20231107,120200,4937279570,9160,9160,9160,9160,1237
|
|
20231107,120100,4925948650,9160,9160,9160,9150,355
|
|
20231107,120000,4922698760,9160,9170,9170,9150,889
|
|
20231107,115900,4914562930,9170,9170,9180,9150,258
|
|
20231107,115800,4912199930,9180,9160,9180,9150,1088
|
|
20231107,115700,4902233570,9160,9190,9200,9160,3004
|
|
20231107,115600,4874682640,9200,9190,9200,9190,879
|
|
20231107,115500,4866604600,9190,9170,9190,9170,1017
|
|
20231107,115400,4857267970,9180,9180,9180,9180,82
|
|
20231107,115300,4856515210,9190,9190,9190,9190,304
|
|
20231107,115200,4853721450,9180,9190,9190,9180,468
|
|
20231107,115100,4849424090,9190,9190,9190,9180,246
|
|
20231107,115000,4847163500,9190,9190,9190,9180,689
|
|
20231107,114900,4840837910,9190,9190,9190,9190,158
|
|
20231107,114800,4839385890,9190,9200,9200,9180,47
|
|
20231107,114700,4838953960,9190,9190,9200,9190,1311
|
|
20231107,114600,4826905840,9200,9200,9210,9190,344
|
|
20231107,114500,4823739680,9200,9200,9210,9200,645
|
|
20231107,114400,4817802600,9210,9210,9210,9190,1812
|
|
20231107,114300,4801142530,9200,9200,9210,9200,195
|
|
20231107,114200,4799348480,9210,9210,9210,9200,722
|
|
20231107,114100,4792701640,9200,9210,9210,9200,389
|
|
20231107,114000,4789122340,9210,9210,9210,9210,296
|
|
20231107,113900,4786396180,9210,9210,9210,9210,402
|
|
20231107,113800,4782693760,9210,9210,9210,9210,0
|
|
20231107,113700,4782693760,9210,9190,9210,9190,1159
|
|
20231107,113600,4772026800,9190,9180,9190,9170,1988
|
|
20231107,113500,4753780590,9180,9190,9190,9170,190
|
|
20231107,113400,4752036460,9190,9180,9190,9150,1620
|
|
20231107,113300,4737173170,9160,9180,9180,9160,4986
|
|
20231107,113200,4691489990,9180,9190,9190,9170,490
|
|
20231107,113100,4686993800,9190,9180,9190,9180,321
|
|
20231107,113000,4684044820,9190,9190,9190,9170,301
|
|
20231107,112900,4681281560,9180,9190,9190,9180,76
|
|
20231107,112800,4680583650,9190,9180,9190,9180,121
|
|
20231107,112700,4679472160,9190,9190,9190,9170,99
|
|
20231107,112600,4678562860,9190,9190,9190,9160,694
|
|
20231107,112500,4672198450,9190,9190,9200,9170,1522
|
|
20231107,112400,4658218880,9170,9190,9210,9170,1869
|
|
20231107,112300,4641066780,9200,9200,9200,9200,284
|
|
20231107,112200,4638453980,9190,9190,9200,9190,1267
|
|
20231107,112100,4626810240,9190,9180,9190,9170,1960
|
|
20231107,112000,4608834660,9190,9190,9200,9180,3844
|
|
20231107,111900,4573545950,9190,9200,9220,9190,8106
|
|
20231107,111800,4499006110,9200,9230,9230,9200,1663
|
|
20231107,111700,4483692270,9230,9220,9230,9200,901
|
|
20231107,111600,4475389430,9230,9220,9230,9220,110
|
|
20231107,111500,4474375200,9220,9210,9220,9210,1214
|
|
20231107,111400,4463191010,9220,9230,9230,9210,3259
|
|
20231107,111300,4433172390,9220,9220,9230,9210,876
|
|
20231107,111200,4425102190,9220,9220,9230,9210,807
|
|
20231107,111100,4417662320,9220,9220,9220,9210,1106
|
|
20231107,111000,4407471690,9220,9230,9230,9220,1270
|
|
20231107,110900,4395762100,9230,9220,9230,9210,1670
|
|
20231107,110800,4380375740,9220,9230,9240,9210,1306
|
|
20231107,110700,4368330180,9240,9250,9260,9210,12252
|
|
20231107,110600,4255256550,9260,9280,9280,9250,14243
|
|
20231107,110500,4123439470,9270,9280,9290,9270,6577
|
|
20231107,110400,4062440560,9300,9300,9300,9290,109
|
|
20231107,110300,4061427250,9300,9300,9310,9290,1235
|
|
20231107,110200,4049945480,9300,9290,9300,9290,485
|
|
20231107,110100,4045438990,9300,9310,9310,9290,1811
|
|
20231107,110000,4028592840,9310,9310,9310,9290,1417
|
|
20231107,105900,4015422920,9300,9300,9300,9290,718
|
|
20231107,105800,4008745540,9300,9300,9300,9300,99
|
|
20231107,105700,4007824840,9300,9300,9300,9290,604
|
|
20231107,105600,4002209980,9300,9300,9310,9290,1102
|
|
20231107,105500,3991962220,9310,9310,9310,9300,686
|
|
20231107,105400,3985580720,9310,9320,9320,9310,64
|
|
20231107,105300,3984984340,9320,9310,9320,9300,694
|
|
20231107,105200,3978527910,9320,9300,9320,9300,318
|
|
20231107,105100,3975567460,9310,9300,9310,9300,312
|
|
20231107,105000,3972664110,9310,9310,9310,9310,59
|
|
20231107,104900,3972114820,9310,9320,9320,9310,307
|
|
20231107,104800,3969256620,9310,9310,9320,9310,862
|
|
20231107,104700,3961230650,9320,9320,9320,9310,42
|
|
20231107,104600,3960839330,9320,9310,9320,9310,1020
|
|
20231107,104500,3951342180,9310,9310,9310,9300,1190
|
|
20231107,104400,3940268780,9310,9320,9320,9310,168
|
|
20231107,104300,3938704670,9320,9320,9320,9320,71
|
|
20231107,104200,3938042950,9320,9310,9320,9310,480
|
|
20231107,104100,3933573530,9320,9320,9320,9310,169
|
|
20231107,104000,3931999710,9320,9320,9330,9320,197
|
|
20231107,103900,3930163230,9330,9330,9330,9310,309
|
|
20231107,103800,3927283210,9310,9320,9340,9310,1520
|
|
20231107,103700,3913102560,9320,9320,9320,9320,142
|
|
20231107,103600,3911779120,9320,9330,9330,9300,817
|
|
20231107,103500,3904167320,9330,9330,9330,9320,1020
|
|
20231107,103400,3894656120,9330,9320,9340,9310,661
|
|
20231107,103300,3888494090,9340,9330,9340,9320,1162
|
|
20231107,103200,3877651320,9330,9300,9330,9300,4537
|
|
20231107,103100,3835438840,9300,9300,9300,9300,25
|
|
20231107,103000,3835206340,9300,9280,9300,9280,415
|
|
20231107,102900,3831351610,9280,9280,9280,9270,2416
|
|
20231107,102800,3808946660,9280,9270,9280,9270,1744
|
|
20231107,102700,3792779490,9270,9280,9290,9270,1679
|
|
20231107,102600,3777199610,9280,9290,9290,9280,1308
|
|
20231107,102500,3765061240,9280,9290,9300,9280,802
|
|
20231107,102400,3757617750,9290,9300,9300,9280,2245
|
|
20231107,102300,3736765920,9300,9300,9300,9300,154
|
|
20231107,102200,3735333720,9300,9300,9300,9290,445
|
|
20231107,102100,3731198040,9300,9300,9300,9280,684
|
|
20231107,102000,3724844320,9300,9290,9300,9280,535
|
|
20231107,101900,3719874430,9290,9290,9290,9280,328
|
|
20231107,101800,3716827570,9290,9290,9290,9280,205
|
|
20231107,101700,3714923420,9290,9290,9290,9290,104
|
|
20231107,101600,3713957260,9290,9290,9290,9280,50
|
|
20231107,101500,3713492780,9290,9260,9290,9250,7962
|
|
20231107,101400,3639699000,9260,9270,9270,9250,4545
|
|
20231107,101300,3597647580,9270,9270,9280,9260,4559
|
|
20231107,101200,3555415940,9280,9280,9280,9260,2381
|
|
20231107,101100,3533346050,9270,9260,9280,9260,3277
|
|
20231107,101000,3502986410,9280,9290,9290,9260,3582
|
|
20231107,100900,3469775090,9290,9280,9290,9280,1455
|
|
20231107,100800,3456262550,9280,9280,9290,9270,5121
|
|
20231107,100700,3408761650,9280,9290,9300,9270,3877
|
|
20231107,100600,3372807740,9300,9310,9310,9280,4879
|
|
20231107,100500,3327506130,9310,9300,9310,9290,531
|
|
20231107,100400,3322566720,9310,9300,9310,9290,1193
|
|
20231107,100300,3311472220,9310,9310,9310,9300,512
|
|
20231107,100200,3306707810,9310,9320,9320,9300,1424
|
|
20231107,100100,3293457570,9300,9300,9320,9300,294
|
|
20231107,100000,3290721820,9320,9290,9320,9290,1651
|
|
20231107,095900,3275368400,9300,9310,9320,9300,2045
|
|
20231107,095800,3256345630,9310,9320,9320,9300,1438
|
|
20231107,095700,3242970720,9320,9320,9320,9300,443
|
|
20231107,095600,3238847970,9320,9320,9320,9310,158
|
|
20231107,095500,3237376930,9320,9330,9340,9310,1992
|
|
20231107,095400,3218822970,9330,9330,9340,9310,1500
|
|
20231107,095300,3204832600,9330,9310,9330,9300,2269
|
|
20231107,095200,3183706500,9320,9320,9320,9310,350
|
|
20231107,095100,3180446790,9320,9340,9340,9310,653
|
|
20231107,095000,3174363820,9340,9330,9340,9320,1718
|
|
20231107,094900,3158326040,9340,9340,9340,9330,614
|
|
20231107,094800,3152596580,9340,9330,9340,9330,299
|
|
20231107,094700,3149805540,9330,9320,9330,9300,4552
|
|
20231107,094600,3107436370,9320,9290,9320,9280,3742
|
|
20231107,094500,3072639840,9310,9350,9350,9290,15470
|
|
20231107,094400,2928607540,9350,9320,9350,9310,4434
|
|
20231107,094300,2887275980,9330,9350,9350,9310,20387
|
|
20231107,094200,2697082210,9360,9390,9390,9360,12661
|
|
20231107,094100,2578451010,9390,9460,9490,9390,5171
|
|
20231107,094000,2529789540,9510,9520,9520,9450,216
|
|
20231107,093900,2527735420,9440,9420,9530,9420,11916
|
|
20231107,093800,2414664260,9420,9460,9460,9420,2209
|
|
20231107,093700,2393850480,9430,9400,9430,9400,4408
|
|
20231107,093600,2352397950,9390,9380,9400,9380,3234
|
|
20231107,093500,2322039040,9390,9380,9390,9370,2553
|
|
20231107,093400,2298091790,9390,9380,9390,9370,6318
|
|
20231107,093300,2238830580,9390,9420,9420,9390,9983
|
|
20231107,093200,2145059940,9410,9400,9430,9400,4923
|
|
20231107,093100,2098735300,9400,9420,9430,9390,14648
|
|
20231107,093000,1960942500,9430,9470,9470,9420,5369
|
|
20231107,092900,1910297170,9470,9460,9470,9460,437
|
|
20231107,092800,1906163130,9470,9460,9470,9440,1455
|
|
20231107,092700,1892400770,9460,9450,9460,9430,1610
|
|
20231107,092600,1877196330,9450,9460,9460,9410,7887
|
|
20231107,092500,1802904390,9450,9470,9470,9420,12652
|
|
20231107,092400,1683451960,9470,9480,9490,9460,11877
|
|
20231107,092300,1570927660,9480,9490,9490,9470,4693
|
|
20231107,092200,1526438690,9490,9500,9500,9480,18452
|
|
20231107,092100,1351264520,9500,9520,9530,9500,8531
|
|
20231107,092000,1270123070,9510,9530,9530,9510,6180
|
|
20231107,091900,1211288540,9540,9560,9560,9530,788
|
|
20231107,091800,1203772450,9540,9530,9550,9520,2572
|
|
20231107,091700,1179233570,9530,9530,9540,9520,3439
|
|
20231107,091600,1146463100,9530,9550,9550,9530,1978
|
|
20231107,091500,1127610480,9550,9530,9550,9520,1575
|
|
20231107,091400,1112597440,9530,9520,9530,9520,949
|
|
20231107,091300,1103559530,9520,9530,9530,9520,3585
|
|
20231107,091200,1069426040,9530,9550,9550,9500,11777
|
|
20231107,091100,957336120,9550,9530,9550,9520,2437
|
|
20231107,091000,934122140,9530,9530,9540,9520,5521
|
|
20231107,090900,881517580,9530,9590,9590,9530,7233
|
|
20231107,090800,812380820,9590,9620,9620,9590,1182
|
|
20231107,090700,801023690,9620,9580,9620,9560,3995
|
|
20231107,090600,762689050,9590,9620,9620,9590,3101
|
|
20231107,090500,732900420,9620,9530,9620,9520,7417
|
|
20231107,090400,661928310,9530,9510,9530,9510,3673
|
|
20231107,090300,626977480,9500,9550,9550,9500,13983
|
|
20231107,090200,493830200,9540,9530,9550,9520,4241
|
|
20231107,090100,453394950,9510,9680,9680,9500,11662
|
|
20231107,090000,341707840,9680,9740,9750,9620,30479
|