675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,201100,4412239490,8160,8160,8160,8160,0
|
|
20231109,201000,4412239490,8160,8160,8160,8160,0
|
|
20231109,200900,4412239490,8160,8160,8160,8160,0
|
|
20231109,200800,4412239490,8160,8160,8160,8160,0
|
|
20231109,200700,4412239490,8160,8160,8160,8160,0
|
|
20231109,200600,4412239490,8160,8160,8160,8160,0
|
|
20231109,200500,4412239490,8160,8160,8160,8160,0
|
|
20231109,200400,4412239490,8160,8160,8160,8160,0
|
|
20231109,200300,4412239490,8160,8160,8160,8160,0
|
|
20231109,200200,4412239490,8160,8160,8160,8160,0
|
|
20231109,200100,4412239490,8160,8160,8160,8160,0
|
|
20231109,200000,4412239490,8160,8160,8160,8160,0
|
|
20231109,195900,4412239490,8160,8160,8160,8160,0
|
|
20231109,195800,4412239490,8160,8160,8160,8160,0
|
|
20231109,195700,4412239490,8160,8160,8160,8160,0
|
|
20231109,195600,4412239490,8160,8160,8160,8160,0
|
|
20231109,195500,4412239490,8160,8160,8160,8160,0
|
|
20231109,195400,4412239490,8160,8160,8160,8160,0
|
|
20231109,195300,4412239490,8160,8160,8160,8160,0
|
|
20231109,195200,4412239490,8160,8160,8160,8160,0
|
|
20231109,195100,4412239490,8160,8160,8160,8160,0
|
|
20231109,195000,4412239490,8160,8160,8160,8160,0
|
|
20231109,194900,4412239490,8160,8160,8160,8160,0
|
|
20231109,194800,4412239490,8160,8160,8160,8160,0
|
|
20231109,194700,4412239490,8160,8160,8160,8160,0
|
|
20231109,194600,4412239490,8160,8160,8160,8160,0
|
|
20231109,194500,4412239490,8160,8160,8160,8160,0
|
|
20231109,194400,4412239490,8160,8160,8160,8160,0
|
|
20231109,194300,4412239490,8160,8160,8160,8160,0
|
|
20231109,194200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,194100,4412239490,8160,8160,8160,8160,0
|
|
20231109,194000,4412239490,8160,8160,8160,8160,0
|
|
20231109,193900,4412239490,8160,8160,8160,8160,0
|
|
20231109,193800,4412239490,8160,8160,8160,8160,0
|
|
20231109,193700,4412239490,8160,8160,8160,8160,0
|
|
20231109,193600,4412239490,8160,8160,8160,8160,0
|
|
20231109,193500,4412239490,8160,8160,8160,8160,0
|
|
20231109,193400,4412239490,8160,8160,8160,8160,0
|
|
20231109,193300,4412239490,8160,8160,8160,8160,0
|
|
20231109,193200,4412239490,8160,8160,8160,8160,0
|
|
20231109,193100,4412239490,8160,8160,8160,8160,0
|
|
20231109,193000,4412239490,8160,8160,8160,8160,0
|
|
20231109,192900,4412239490,8160,8160,8160,8160,0
|
|
20231109,192800,4412239490,8160,8160,8160,8160,0
|
|
20231109,192700,4412239490,8160,8160,8160,8160,0
|
|
20231109,192600,4412239490,8160,8160,8160,8160,0
|
|
20231109,192500,4412239490,8160,8160,8160,8160,0
|
|
20231109,192400,4412239490,8160,8160,8160,8160,0
|
|
20231109,192300,4412239490,8160,8160,8160,8160,0
|
|
20231109,192200,4412239490,8160,8160,8160,8160,0
|
|
20231109,192100,4412239490,8160,8160,8160,8160,0
|
|
20231109,192000,4412239490,8160,8160,8160,8160,0
|
|
20231109,191900,4412239490,8160,8160,8160,8160,0
|
|
20231109,191800,4412239490,8160,8160,8160,8160,0
|
|
20231109,191700,4412239490,8160,8160,8160,8160,0
|
|
20231109,191600,4412239490,8160,8160,8160,8160,0
|
|
20231109,191500,4412239490,8160,8160,8160,8160,0
|
|
20231109,191400,4412239490,8160,8160,8160,8160,0
|
|
20231109,191300,4412239490,8160,8160,8160,8160,0
|
|
20231109,191200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,191100,4412239490,8160,8160,8160,8160,0
|
|
20231109,191000,4412239490,8160,8160,8160,8160,0
|
|
20231109,190900,4412239490,8160,8160,8160,8160,0
|
|
20231109,190800,4412239490,8160,8160,8160,8160,0
|
|
20231109,190700,4412239490,8160,8160,8160,8160,0
|
|
20231109,190600,4412239490,8160,8160,8160,8160,0
|
|
20231109,190500,4412239490,8160,8160,8160,8160,0
|
|
20231109,190400,4412239490,8160,8160,8160,8160,0
|
|
20231109,190300,4412239490,8160,8160,8160,8160,0
|
|
20231109,190200,4412239490,8160,8160,8160,8160,0
|
|
20231109,190100,4412239490,8160,8160,8160,8160,0
|
|
20231109,190000,4412239490,8160,8160,8160,8160,0
|
|
20231109,185900,4412239490,8160,8160,8160,8160,0
|
|
20231109,185800,4412239490,8160,8160,8160,8160,0
|
|
20231109,185700,4412239490,8160,8160,8160,8160,0
|
|
20231109,185600,4412239490,8160,8160,8160,8160,0
|
|
20231109,185500,4412239490,8160,8160,8160,8160,0
|
|
20231109,185400,4412239490,8160,8160,8160,8160,0
|
|
20231109,185300,4412239490,8160,8160,8160,8160,0
|
|
20231109,185200,4412239490,8160,8160,8160,8160,0
|
|
20231109,185100,4412239490,8160,8160,8160,8160,0
|
|
20231109,185000,4412239490,8160,8160,8160,8160,0
|
|
20231109,184900,4412239490,8160,8160,8160,8160,0
|
|
20231109,184800,4412239490,8160,8160,8160,8160,0
|
|
20231109,184700,4412239490,8160,8160,8160,8160,0
|
|
20231109,184600,4412239490,8160,8160,8160,8160,0
|
|
20231109,184500,4412239490,8160,8160,8160,8160,0
|
|
20231109,184400,4412239490,8160,8160,8160,8160,0
|
|
20231109,184300,4412239490,8160,8160,8160,8160,0
|
|
20231109,184200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,184100,4412239490,8160,8160,8160,8160,0
|
|
20231109,184000,4412239490,8160,8160,8160,8160,0
|
|
20231109,183900,4412239490,8160,8160,8160,8160,0
|
|
20231109,183800,4412239490,8160,8160,8160,8160,0
|
|
20231109,183700,4412239490,8160,8160,8160,8160,0
|
|
20231109,183600,4412239490,8160,8160,8160,8160,0
|
|
20231109,183500,4412239490,8160,8160,8160,8160,0
|
|
20231109,183400,4412239490,8160,8160,8160,8160,0
|
|
20231109,183300,4412239490,8160,8160,8160,8160,0
|
|
20231109,183200,4412239490,8160,8160,8160,8160,0
|
|
20231109,183100,4412239490,8160,8160,8160,8160,0
|
|
20231109,183000,4412239490,8160,8160,8160,8160,0
|
|
20231109,182900,4412239490,8160,8160,8160,8160,0
|
|
20231109,182800,4412239490,8160,8160,8160,8160,0
|
|
20231109,182700,4412239490,8160,8160,8160,8160,0
|
|
20231109,182600,4412239490,8160,8160,8160,8160,0
|
|
20231109,182500,4412239490,8160,8160,8160,8160,0
|
|
20231109,182400,4412239490,8160,8160,8160,8160,0
|
|
20231109,182300,4412239490,8160,8160,8160,8160,0
|
|
20231109,182200,4412239490,8160,8160,8160,8160,0
|
|
20231109,182100,4412239490,8160,8160,8160,8160,0
|
|
20231109,182000,4412239490,8160,8160,8160,8160,0
|
|
20231109,181900,4412239490,8160,8160,8160,8160,0
|
|
20231109,181800,4412239490,8160,8160,8160,8160,0
|
|
20231109,181700,4412239490,8160,8160,8160,8160,0
|
|
20231109,181600,4412239490,8160,8160,8160,8160,0
|
|
20231109,181500,4412239490,8160,8160,8160,8160,0
|
|
20231109,181400,4412239490,8160,8160,8160,8160,0
|
|
20231109,181300,4412239490,8160,8160,8160,8160,0
|
|
20231109,181200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,181100,4412239490,8160,8160,8160,8160,0
|
|
20231109,181000,4412239490,8160,8160,8160,8160,0
|
|
20231109,180900,4412239490,8160,8160,8160,8160,0
|
|
20231109,180800,4412239490,8160,8160,8160,8160,0
|
|
20231109,180700,4412239490,8160,8160,8160,8160,0
|
|
20231109,180600,4412239490,8160,8160,8160,8160,0
|
|
20231109,180500,4412239490,8160,8160,8160,8160,0
|
|
20231109,180400,4412239490,8160,8160,8160,8160,0
|
|
20231109,180300,4412239490,8160,8160,8160,8160,0
|
|
20231109,180200,4412239490,8160,8160,8160,8160,0
|
|
20231109,180100,4412239490,8160,8160,8160,8160,0
|
|
20231109,180000,4412239490,8160,8160,8160,8160,0
|
|
20231109,175900,4412239490,8160,8160,8160,8160,0
|
|
20231109,175800,4412239490,8160,8160,8160,8160,0
|
|
20231109,175700,4412239490,8160,8160,8160,8160,0
|
|
20231109,175600,4412239490,8160,8160,8160,8160,0
|
|
20231109,175500,4412239490,8160,8160,8160,8160,0
|
|
20231109,175400,4412239490,8160,8160,8160,8160,0
|
|
20231109,175300,4412239490,8160,8160,8160,8160,0
|
|
20231109,175200,4412239490,8160,8160,8160,8160,0
|
|
20231109,175100,4412239490,8160,8160,8160,8160,0
|
|
20231109,175000,4412239490,8160,8160,8160,8160,0
|
|
20231109,174900,4412239490,8160,8160,8160,8160,0
|
|
20231109,174800,4412239490,8160,8160,8160,8160,0
|
|
20231109,174700,4412239490,8160,8160,8160,8160,0
|
|
20231109,174600,4412239490,8160,8160,8160,8160,0
|
|
20231109,174500,4412239490,8160,8160,8160,8160,0
|
|
20231109,174400,4412239490,8160,8160,8160,8160,0
|
|
20231109,174300,4412239490,8160,8160,8160,8160,0
|
|
20231109,174200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,174100,4412239490,8160,8160,8160,8160,0
|
|
20231109,174000,4412239490,8160,8160,8160,8160,0
|
|
20231109,173900,4412239490,8160,8160,8160,8160,0
|
|
20231109,173800,4412239490,8160,8160,8160,8160,0
|
|
20231109,173700,4412239490,8160,8160,8160,8160,0
|
|
20231109,173600,4412239490,8160,8160,8160,8160,0
|
|
20231109,173500,4412239490,8160,8160,8160,8160,0
|
|
20231109,173400,4412239490,8160,8160,8160,8160,0
|
|
20231109,173300,4412239490,8160,8160,8160,8160,0
|
|
20231109,173200,4412239490,8160,8160,8160,8160,0
|
|
20231109,173100,4412239490,8160,8160,8160,8160,0
|
|
20231109,173000,4412239490,8160,8160,8160,8160,0
|
|
20231109,172900,4412239490,8160,8160,8160,8160,0
|
|
20231109,172800,4412239490,8160,8160,8160,8160,0
|
|
20231109,172700,4412239490,8160,8160,8160,8160,0
|
|
20231109,172600,4412239490,8160,8160,8160,8160,0
|
|
20231109,172500,4412239490,8160,8160,8160,8160,0
|
|
20231109,172400,4412239490,8160,8160,8160,8160,0
|
|
20231109,172300,4412239490,8160,8160,8160,8160,0
|
|
20231109,172200,4412239490,8160,8160,8160,8160,0
|
|
20231109,172100,4412239490,8160,8160,8160,8160,0
|
|
20231109,172000,4412239490,8160,8160,8160,8160,0
|
|
20231109,171900,4412239490,8160,8160,8160,8160,0
|
|
20231109,171800,4412239490,8160,8160,8160,8160,0
|
|
20231109,171700,4412239490,8160,8160,8160,8160,0
|
|
20231109,171600,4412239490,8160,8160,8160,8160,0
|
|
20231109,171500,4412239490,8160,8160,8160,8160,0
|
|
20231109,171400,4412239490,8160,8160,8160,8160,0
|
|
20231109,171300,4412239490,8160,8160,8160,8160,0
|
|
20231109,171200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,171100,4412239490,8160,8160,8160,8160,0
|
|
20231109,171000,4412239490,8160,8160,8160,8160,0
|
|
20231109,170900,4412239490,8160,8160,8160,8160,0
|
|
20231109,170800,4412239490,8160,8160,8160,8160,0
|
|
20231109,170700,4412239490,8160,8160,8160,8160,0
|
|
20231109,170600,4412239490,8160,8160,8160,8160,0
|
|
20231109,170500,4412239490,8160,8160,8160,8160,0
|
|
20231109,170400,4412239490,8160,8160,8160,8160,0
|
|
20231109,170300,4412239490,8160,8160,8160,8160,0
|
|
20231109,170200,4412239490,8160,8160,8160,8160,0
|
|
20231109,170100,4412239490,8160,8160,8160,8160,0
|
|
20231109,170000,4412239490,8160,8160,8160,8160,0
|
|
20231109,165900,4412239490,8160,8160,8160,8160,0
|
|
20231109,165800,4412239490,8160,8160,8160,8160,0
|
|
20231109,165700,4412239490,8160,8160,8160,8160,0
|
|
20231109,165600,4412239490,8160,8160,8160,8160,0
|
|
20231109,165500,4412239490,8160,8160,8160,8160,0
|
|
20231109,165400,4412239490,8160,8160,8160,8160,0
|
|
20231109,165300,4412239490,8160,8160,8160,8160,0
|
|
20231109,165200,4412239490,8160,8160,8160,8160,0
|
|
20231109,165100,4412239490,8160,8160,8160,8160,0
|
|
20231109,165000,4412239490,8160,8160,8160,8160,0
|
|
20231109,164900,4412239490,8160,8160,8160,8160,0
|
|
20231109,164800,4412239490,8160,8160,8160,8160,0
|
|
20231109,164700,4412239490,8160,8160,8160,8160,0
|
|
20231109,164600,4412239490,8160,8160,8160,8160,0
|
|
20231109,164500,4412239490,8160,8160,8160,8160,0
|
|
20231109,164400,4412239490,8160,8160,8160,8160,0
|
|
20231109,164300,4412239490,8160,8160,8160,8160,0
|
|
20231109,164200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,164100,4412239490,8160,8160,8160,8160,0
|
|
20231109,164000,4412239490,8160,8160,8160,8160,0
|
|
20231109,163900,4412239490,8160,8160,8160,8160,0
|
|
20231109,163800,4412239490,8160,8160,8160,8160,0
|
|
20231109,163700,4412239490,8160,8160,8160,8160,0
|
|
20231109,163600,4412239490,8160,8160,8160,8160,0
|
|
20231109,163500,4412239490,8160,8160,8160,8160,0
|
|
20231109,163400,4412239490,8160,8160,8160,8160,0
|
|
20231109,163300,4412239490,8160,8160,8160,8160,0
|
|
20231109,163200,4412239490,8160,8160,8160,8160,0
|
|
20231109,163100,4412239490,8160,8160,8160,8160,0
|
|
20231109,163000,4412239490,8160,8160,8160,8160,0
|
|
20231109,162900,4412239490,8160,8160,8160,8160,0
|
|
20231109,162800,4412239490,8160,8160,8160,8160,0
|
|
20231109,162700,4412239490,8160,8160,8160,8160,0
|
|
20231109,162600,4412239490,8160,8160,8160,8160,0
|
|
20231109,162500,4412239490,8160,8160,8160,8160,0
|
|
20231109,162400,4412239490,8160,8160,8160,8160,0
|
|
20231109,162300,4412239490,8160,8160,8160,8160,0
|
|
20231109,162200,4412239490,8160,8160,8160,8160,0
|
|
20231109,162100,4412239490,8160,8160,8160,8160,0
|
|
20231109,162000,4412239490,8160,8160,8160,8160,0
|
|
20231109,161900,4412239490,8160,8160,8160,8160,0
|
|
20231109,161800,4412239490,8160,8160,8160,8160,0
|
|
20231109,161700,4412239490,8160,8160,8160,8160,0
|
|
20231109,161600,4412239490,8160,8160,8160,8160,0
|
|
20231109,161500,4412239490,8160,8160,8160,8160,0
|
|
20231109,161400,4412239490,8160,8160,8160,8160,0
|
|
20231109,161300,4412239490,8160,8160,8160,8160,0
|
|
20231109,161200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,161100,4412239490,8160,8160,8160,8160,0
|
|
20231109,161000,4412239490,8160,8160,8160,8160,0
|
|
20231109,160900,4412239490,8160,8160,8160,8160,0
|
|
20231109,160800,4412239490,8160,8160,8160,8160,0
|
|
20231109,160700,4412239490,8160,8160,8160,8160,0
|
|
20231109,160600,4412239490,8160,8160,8160,8160,0
|
|
20231109,160500,4412239490,8160,8160,8160,8160,0
|
|
20231109,160400,4412239490,8160,8160,8160,8160,0
|
|
20231109,160300,4412239490,8160,8160,8160,8160,0
|
|
20231109,160200,4412239490,8160,8160,8160,8160,0
|
|
20231109,160100,4412239490,8160,8160,8160,8160,0
|
|
20231109,160000,4412239490,8160,8160,8160,8160,0
|
|
20231109,155900,4412239490,8160,8160,8160,8160,0
|
|
20231109,155800,4412239490,8160,8160,8160,8160,0
|
|
20231109,155700,4412239490,8160,8160,8160,8160,0
|
|
20231109,155600,4412239490,8160,8160,8160,8160,0
|
|
20231109,155500,4412239490,8160,8160,8160,8160,0
|
|
20231109,155400,4412239490,8160,8160,8160,8160,0
|
|
20231109,155300,4412239490,8160,8160,8160,8160,0
|
|
20231109,155200,4412239490,8160,8160,8160,8160,0
|
|
20231109,155100,4412239490,8160,8160,8160,8160,0
|
|
20231109,155000,4412239490,8160,8160,8160,8160,0
|
|
20231109,154900,4412239490,8160,8160,8160,8160,0
|
|
20231109,154800,4412239490,8160,8160,8160,8160,0
|
|
20231109,154700,4412239490,8160,8160,8160,8160,0
|
|
20231109,154600,4412239490,8160,8160,8160,8160,0
|
|
20231109,154500,4412239490,8160,8160,8160,8160,0
|
|
20231109,154400,4412239490,8160,8160,8160,8160,0
|
|
20231109,154300,4412239490,8160,8160,8160,8160,0
|
|
20231109,154200,4412239490,8160,8160,8160,8160,25169
|
|
20231109,154100,4412239490,8160,8160,8160,8160,0
|
|
20231109,154000,4412239490,8160,8160,8160,8160,0
|
|
20231109,153900,4412239490,8160,8160,8160,8160,0
|
|
20231109,153800,4412239490,8160,8160,8160,8160,0
|
|
20231109,153700,4412239490,8160,8160,8160,8160,0
|
|
20231109,153600,4412239490,8160,8160,8160,8160,0
|
|
20231109,153500,4412239490,8160,8160,8160,8160,0
|
|
20231109,153400,4412239490,8160,8160,8160,8160,0
|
|
20231109,153300,4412239490,8160,8160,8160,8160,0
|
|
20231109,153200,4412239490,8160,8160,8160,8160,0
|
|
20231109,153100,4412239490,8160,8160,8160,8160,0
|
|
20231109,153000,4412239490,8160,8160,8160,8160,25169
|
|
20231109,152900,4206860450,8200,8200,8200,8200,0
|
|
20231109,152800,4206860450,8200,8200,8200,8200,0
|
|
20231109,152700,4206860450,8200,8200,8200,8200,0
|
|
20231109,152600,4206860450,8200,8200,8200,8200,0
|
|
20231109,152500,4206860450,8200,8200,8200,8200,0
|
|
20231109,152400,4206860450,8200,8200,8200,8200,0
|
|
20231109,152300,4206860450,8200,8200,8200,8200,0
|
|
20231109,152200,4206860450,8200,8200,8200,8200,0
|
|
20231109,152100,4206860450,8200,8200,8200,8200,0
|
|
20231109,152000,4206860450,8200,8200,8200,8200,0
|
|
20231109,151900,4206860450,8200,8140,8200,8140,2130
|
|
20231109,151800,4189475820,8140,8120,8150,8120,1377
|
|
20231109,151700,4178270210,8120,8140,8160,8120,4076
|
|
20231109,151600,4145105560,8170,8170,8170,8170,110
|
|
20231109,151500,4144206860,8170,8140,8170,8140,223
|
|
20231109,151400,4142389180,8150,8120,8170,8120,2195
|
|
20231109,151300,4124494830,8130,8130,8140,8120,998
|
|
20231109,151200,4116385250,8150,8130,8150,8120,4510
|
|
20231109,151100,4079738840,8130,8110,8130,8110,1298
|
|
20231109,151000,4069199180,8120,8120,8140,8110,5528
|
|
20231109,150900,4024268400,8130,8120,8130,8110,4261
|
|
20231109,150800,3989660340,8120,8130,8130,8110,1199
|
|
20231109,150700,3979932550,8110,8130,8140,8110,7322
|
|
20231109,150600,3920479380,8140,8150,8160,8140,3713
|
|
20231109,150500,3890232810,8160,8150,8160,8150,310
|
|
20231109,150400,3887705880,8150,8160,8160,8150,349
|
|
20231109,150300,3884860380,8160,8160,8170,8150,2106
|
|
20231109,150200,3867694320,8170,8160,8190,8160,5240
|
|
20231109,150100,3824885250,8160,8170,8170,8140,1857
|
|
20231109,150000,3809754200,8160,8170,8170,8160,308
|
|
20231109,145900,3807240810,8160,8150,8180,8140,1882
|
|
20231109,145800,3791878050,8140,8160,8160,8140,1095
|
|
20231109,145700,3782960760,8160,8170,8170,8160,834
|
|
20231109,145600,3776151940,8170,8150,8170,8150,863
|
|
20231109,145500,3769111630,8170,8160,8170,8150,442
|
|
20231109,145400,3765506510,8170,8170,8170,8170,1
|
|
20231109,145300,3765498340,8150,8180,8180,8140,1208
|
|
20231109,145200,3755655010,8160,8180,8180,8140,8445
|
|
20231109,145100,3686837100,8170,8180,8190,8170,1619
|
|
20231109,145000,3673591770,8180,8190,8190,8180,625
|
|
20231109,144900,3668478640,8180,8190,8190,8180,1077
|
|
20231109,144800,3659668010,8190,8180,8190,8180,411
|
|
20231109,144700,3656305960,8190,8190,8190,8190,16
|
|
20231109,144600,3656174920,8190,8180,8190,8180,172
|
|
20231109,144500,3654767940,8180,8190,8190,8180,463
|
|
20231109,144400,3650976770,8190,8190,8190,8180,1369
|
|
20231109,144300,3639764670,8190,8180,8190,8180,2470
|
|
20231109,144200,3619548160,8180,8160,8180,8150,1916
|
|
20231109,144100,3603919240,8160,8170,8170,8150,3048
|
|
20231109,144000,3579077690,8170,8160,8170,8160,341
|
|
20231109,143900,3576293510,8160,8160,8170,8150,2641
|
|
20231109,143800,3554761580,8170,8180,8180,8150,2861
|
|
20231109,143700,3531424870,8180,8170,8180,8170,312
|
|
20231109,143600,3528875070,8180,8180,8180,8180,271
|
|
20231109,143500,3526658290,8180,8170,8180,8170,29
|
|
20231109,143400,3526421340,8170,8180,8180,8160,68
|
|
20231109,143300,3525866200,8180,8170,8180,8160,2797
|
|
20231109,143200,3503032620,8180,8200,8200,8170,825
|
|
20231109,143100,3496291340,8200,8200,8200,8170,1117
|
|
20231109,143000,3487156540,8200,8200,8210,8190,1241
|
|
20231109,142900,3476980340,8200,8180,8200,8180,3403
|
|
20231109,142800,3449141300,8180,8200,8200,8170,3403
|
|
20231109,142700,3421302590,8200,8210,8220,8200,987
|
|
20231109,142600,3413199360,8190,8210,8220,8190,54
|
|
20231109,142500,3412756720,8220,8210,8220,8200,591
|
|
20231109,142400,3407905500,8200,8210,8210,8200,9
|
|
20231109,142300,3407831670,8210,8210,8210,8210,401
|
|
20231109,142200,3404539460,8210,8220,8220,8180,1006
|
|
20231109,142100,3396310040,8190,8220,8220,8190,1001
|
|
20231109,142000,3388110470,8220,8200,8220,8200,81
|
|
20231109,141900,3387444850,8200,8220,8220,8200,1865
|
|
20231109,141800,3372114620,8230,8250,8250,8230,394
|
|
20231109,141700,3368868670,8250,8230,8250,8230,916
|
|
20231109,141600,3361327630,8230,8230,8230,8220,782
|
|
20231109,141500,3354897850,8220,8220,8220,8210,2540
|
|
20231109,141400,3334019200,8210,8170,8210,8170,4689
|
|
20231109,141300,3295562720,8190,8170,8190,8170,243
|
|
20231109,141200,3293573250,8200,8170,8200,8170,1926
|
|
20231109,141100,3277811430,8180,8170,8180,8170,551
|
|
20231109,141000,3273309710,8170,8180,8180,8170,577
|
|
20231109,140900,3268593550,8180,8190,8190,8180,262
|
|
20231109,140800,3266450340,8180,8190,8190,8180,3
|
|
20231109,140700,3266425780,8180,8180,8190,8180,260
|
|
20231109,140600,3264298880,8190,8190,8200,8190,350
|
|
20231109,140500,3261432370,8180,8180,8190,8180,287
|
|
20231109,140400,3259082510,8180,8190,8200,8180,762
|
|
20231109,140300,3252845250,8200,8190,8200,8180,236
|
|
20231109,140200,3250912410,8190,8180,8190,8180,197
|
|
20231109,140100,3249300860,8180,8180,8180,8170,26
|
|
20231109,140000,3249088380,8180,8170,8180,8160,1388
|
|
20231109,135900,3237758410,8160,8170,8170,8160,1467
|
|
20231109,135800,3225786640,8180,8180,8180,8160,2417
|
|
20231109,135700,3206051130,8180,8200,8200,8180,6418
|
|
20231109,135600,3153517960,8200,8200,8210,8200,9542
|
|
20231109,135500,3075273480,8210,8200,8210,8200,458
|
|
20231109,135400,3071515460,8210,8210,8210,8210,63
|
|
20231109,135300,3070998230,8210,8210,8210,8200,93
|
|
20231109,135200,3070235450,8210,8210,8210,8210,228
|
|
20231109,135100,3068363570,8210,8210,8210,8210,238
|
|
20231109,135000,3066409590,8210,8210,8210,8200,831
|
|
20231109,134900,3059588080,8210,8210,8210,8200,254
|
|
20231109,134800,3057503200,8210,8210,8210,8210,9
|
|
20231109,134700,3057429310,8210,8210,8210,8210,166
|
|
20231109,134600,3056066450,8210,8210,8210,8210,859
|
|
20231109,134500,3049014060,8210,8220,8220,8200,493
|
|
20231109,134400,3044968150,8220,8210,8220,8210,2254
|
|
20231109,134300,3026462800,8210,8210,8210,8200,3125
|
|
20231109,134200,3000830410,8210,8210,8210,8210,743
|
|
20231109,134100,2994730380,8210,8240,8240,8200,3792
|
|
20231109,134000,2963600990,8220,8230,8240,8220,2897
|
|
20231109,133900,2939777330,8230,8230,8230,8230,201
|
|
20231109,133800,2938123100,8230,8230,8230,8230,720
|
|
20231109,133700,2932197500,8230,8260,8260,8230,123
|
|
20231109,133600,2931183410,8260,8250,8260,8250,1288
|
|
20231109,133500,2920557340,8260,8260,8260,8260,0
|
|
20231109,133400,2920557340,8260,8260,8260,8260,128
|
|
20231109,133300,2919500060,8260,8260,8260,8260,85
|
|
20231109,133200,2918797960,8240,8250,8260,8240,1568
|
|
20231109,133100,2905876900,8250,8250,8260,8250,901
|
|
20231109,133000,2898441610,8260,8260,8260,8260,65
|
|
20231109,132900,2897904710,8250,8260,8260,8250,215
|
|
20231109,132800,2896130940,8250,8250,8260,8250,24
|
|
20231109,132700,2895932920,8260,8260,8270,8260,521
|
|
20231109,132600,2891625870,8260,8260,8260,8240,19
|
|
20231109,132500,2891469130,8270,8270,8280,8270,420
|
|
20231109,132400,2887995700,8270,8260,8270,8260,1496
|
|
20231109,132300,2875627640,8270,8270,8270,8270,0
|
|
20231109,132200,2875627640,8270,8240,8270,8240,1084
|
|
20231109,132100,2866679710,8240,8250,8250,8230,226
|
|
20231109,132000,2864819680,8240,8240,8240,8230,171
|
|
20231109,131900,2863410740,8240,8250,8250,8230,929
|
|
20231109,131800,2855754660,8260,8260,8260,8260,42
|
|
20231109,131700,2855407740,8260,8250,8260,8250,375
|
|
20231109,131600,2852313980,8250,8240,8250,8230,766
|
|
20231109,131500,2846002760,8240,8240,8250,8240,481
|
|
20231109,131400,2842039310,8250,8260,8260,8240,282
|
|
20231109,131300,2839715490,8250,8250,8250,8250,247
|
|
20231109,131200,2837677740,8250,8250,8260,8250,631
|
|
20231109,131100,2832470990,8260,8250,8260,8250,245
|
|
20231109,131000,2830449720,8250,8240,8250,8240,222
|
|
20231109,130900,2828620430,8240,8240,8240,8230,52
|
|
20231109,130800,2828192450,8240,8240,8240,8240,394
|
|
20231109,130700,2824945890,8260,8260,8260,8260,1
|
|
20231109,130600,2824937630,8260,8240,8260,8240,719
|
|
20231109,130500,2819010040,8240,8240,8240,8240,108
|
|
20231109,130400,2818120120,8240,8230,8240,8230,214
|
|
20231109,130300,2816358890,8220,8220,8230,8220,1347
|
|
20231109,130200,2805284550,8220,8220,8220,8220,20
|
|
20231109,130100,2805120150,8220,8220,8230,8210,419
|
|
20231109,130000,2801676380,8220,8220,8220,8210,963
|
|
20231109,125900,2793760840,8230,8210,8230,8210,2216
|
|
20231109,125800,2775560360,8210,8220,8220,8210,1254
|
|
20231109,125700,2765264640,8220,8230,8230,8220,3186
|
|
20231109,125600,2739073750,8220,8240,8240,8220,2623
|
|
20231109,125500,2717480970,8240,8230,8240,8230,131
|
|
20231109,125400,2716402550,8230,8240,8240,8230,378
|
|
20231109,125300,2713291080,8240,8240,8240,8240,45
|
|
20231109,125200,2712920280,8240,8240,8240,8240,34
|
|
20231109,125100,2712640120,8240,8240,8250,8240,878
|
|
20231109,125000,2705405360,8250,8250,8250,8250,22
|
|
20231109,124900,2705223860,8240,8240,8240,8240,31
|
|
20231109,124800,2704968420,8240,8250,8250,8240,997
|
|
20231109,124700,2696751470,8270,8260,8270,8260,323
|
|
20231109,124600,2694082580,8260,8260,8260,8260,7
|
|
20231109,124500,2694024760,8270,8260,8270,8240,1603
|
|
20231109,124400,2680800910,8270,8270,8270,8260,257
|
|
20231109,124300,2678676770,8270,8260,8270,8260,6
|
|
20231109,124200,2678627190,8270,8260,8270,8260,20
|
|
20231109,124100,2678461900,8270,8270,8270,8270,25
|
|
20231109,124000,2678255150,8260,8270,8270,8260,7
|
|
20231109,123900,2678197290,8270,8270,8270,8270,1
|
|
20231109,123800,2678189020,8280,8260,8280,8260,573
|
|
20231109,123700,2673452020,8280,8280,8280,8280,2
|
|
20231109,123600,2673435460,8260,8280,8280,8260,5063
|
|
20231109,123500,2631594890,8280,8270,8280,8270,310
|
|
20231109,123400,2629028180,8280,8280,8280,8270,28
|
|
20231109,123300,2628796530,8280,8280,8280,8280,18
|
|
20231109,123200,2628647490,8290,8270,8290,8270,16
|
|
20231109,123100,2628515090,8270,8290,8290,8270,1399
|
|
20231109,123000,2616944140,8280,8270,8290,8270,681
|
|
20231109,122900,2611308190,8280,8280,8290,8280,288
|
|
20231109,122800,2608923450,8290,8290,8300,8290,1208
|
|
20231109,122700,2598909120,8290,8300,8300,8280,308
|
|
20231109,122600,2596358760,8290,8290,8300,8270,2050
|
|
20231109,122500,2579349750,8290,8290,8290,8290,1010
|
|
20231109,122400,2570976850,8290,8270,8290,8270,708
|
|
20231109,122300,2565117950,8270,8260,8270,8260,280
|
|
20231109,122200,2562805140,8270,8270,8270,8260,2405
|
|
20231109,122100,2542931520,8270,8270,8270,8260,392
|
|
20231109,122000,2539692680,8260,8270,8270,8260,90
|
|
20231109,121900,2538949080,8270,8270,8270,8260,368
|
|
20231109,121800,2535909370,8260,8270,8270,8260,201
|
|
20231109,121700,2534247620,8270,8260,8270,8250,212
|
|
20231109,121600,2532497300,8270,8250,8270,8250,3
|
|
20231109,121500,2532472510,8260,8260,8260,8260,1060
|
|
20231109,121400,2523716910,8260,8250,8260,8240,667
|
|
20231109,121300,2518214440,8250,8240,8250,8240,51
|
|
20231109,121200,2517794190,8240,8240,8240,8240,162
|
|
20231109,121100,2516459310,8240,8240,8240,8230,32
|
|
20231109,121000,2516195920,8240,8240,8240,8240,139
|
|
20231109,120900,2515050560,8240,8240,8240,8240,107
|
|
20231109,120800,2514168880,8240,8240,8240,8240,26
|
|
20231109,120700,2513954640,8240,8230,8240,8230,217
|
|
20231109,120600,2512167150,8230,8250,8250,8230,2125
|
|
20231109,120500,2494657010,8250,8240,8250,8240,314
|
|
20231109,120400,2492067410,8250,8260,8260,8250,10
|
|
20231109,120300,2491984890,8260,8250,8260,8250,1201
|
|
20231109,120200,2482075630,8260,8270,8270,8260,220
|
|
20231109,120100,2480258010,8260,8260,8270,8260,233
|
|
20231109,120000,2478333420,8260,8250,8260,8250,67
|
|
20231109,115900,2477780660,8250,8240,8250,8240,53
|
|
20231109,115800,2477343930,8250,8250,8250,8250,0
|
|
20231109,115700,2477343930,8250,8250,8250,8250,52
|
|
20231109,115600,2476914930,8240,8250,8250,8240,86
|
|
20231109,115500,2476205630,8250,8240,8250,8240,109
|
|
20231109,115400,2475306390,8250,8240,8260,8240,51
|
|
20231109,115300,2474885690,8250,8250,8250,8250,135
|
|
20231109,115200,2473771940,8250,8250,8250,8250,10
|
|
20231109,115100,2473689440,8250,8250,8250,8240,465
|
|
20231109,115000,2469854250,8240,8250,8250,8240,265
|
|
20231109,114900,2467670000,8250,8260,8260,8250,527
|
|
20231109,114800,2463319310,8250,8260,8260,8250,89
|
|
20231109,114700,2462584930,8260,8260,8260,8260,0
|
|
20231109,114600,2462584930,8260,8270,8270,8260,2159
|
|
20231109,114500,2444750550,8270,8270,8270,8270,250
|
|
20231109,114400,2442683050,8270,8260,8270,8260,12
|
|
20231109,114300,2442583910,8260,8280,8280,8260,598
|
|
20231109,114200,2437633790,8280,8280,8290,8280,2416
|
|
20231109,114100,2417617080,8280,8270,8280,8270,743
|
|
20231109,114000,2411466890,8270,8270,8270,8270,76
|
|
20231109,113900,2410838370,8260,8260,8280,8260,818
|
|
20231109,113800,2404075980,8260,8260,8260,8260,42
|
|
20231109,113700,2403729060,8250,8250,8260,8250,263
|
|
20231109,113600,2401559300,8250,8240,8250,8240,521
|
|
20231109,113500,2397266210,8240,8240,8240,8240,150
|
|
20231109,113400,2396030210,8240,8240,8250,8240,729
|
|
20231109,113300,2390022650,8250,8250,8250,8250,116
|
|
20231109,113200,2389065650,8250,8260,8260,8250,266
|
|
20231109,113100,2386870570,8250,8250,8250,8250,5
|
|
20231109,113000,2386829320,8250,8260,8260,8250,212
|
|
20231109,112900,2385080110,8260,8260,8260,8260,67
|
|
20231109,112800,2384526690,8260,8260,8260,8260,50
|
|
20231109,112700,2384113690,8250,8250,8250,8250,593
|
|
20231109,112600,2379221440,8260,8260,8270,8250,193
|
|
20231109,112500,2377628140,8260,8240,8260,8240,281
|
|
20231109,112400,2375309450,8240,8260,8260,8240,210
|
|
20231109,112300,2373576480,8260,8250,8260,8250,1311
|
|
20231109,112200,2362760530,8250,8250,8250,8240,136
|
|
20231109,112100,2361638540,8250,8250,8250,8240,224
|
|
20231109,112000,2359792670,8240,8260,8260,8240,2823
|
|
20231109,111900,2336502110,8260,8270,8280,8260,2263
|
|
20231109,111800,2317804550,8260,8260,8260,8250,445
|
|
20231109,111700,2314129170,8260,8260,8260,8260,27
|
|
20231109,111600,2313906150,8260,8260,8260,8260,272
|
|
20231109,111500,2311659430,8270,8270,8280,8260,1272
|
|
20231109,111400,2301139070,8270,8270,8280,8270,206
|
|
20231109,111300,2299434440,8270,8280,8280,8270,241
|
|
20231109,111200,2297440090,8280,8280,8280,8280,545
|
|
20231109,111100,2292927490,8280,8280,8290,8280,572
|
|
20231109,111000,2288191320,8280,8290,8290,8280,463
|
|
20231109,110900,2284355980,8290,8280,8300,8280,28
|
|
20231109,110800,2284123850,8300,8300,8300,8280,370
|
|
20231109,110700,2281056250,8300,8290,8300,8290,239
|
|
20231109,110600,2279074900,8290,8280,8290,8280,1087
|
|
20231109,110500,2270071260,8280,8280,8280,8280,151
|
|
20231109,110400,2268820980,8280,8270,8280,8270,166
|
|
20231109,110300,2267447770,8280,8260,8280,8260,517
|
|
20231109,110200,2263177270,8280,8280,8280,8270,154
|
|
20231109,110100,2261903660,8280,8270,8280,8270,533
|
|
20231109,110000,2257491520,8270,8260,8270,8260,217
|
|
20231109,105900,2255699090,8260,8260,8270,8260,766
|
|
20231109,105800,2249371920,8270,8280,8280,8270,315
|
|
20231109,105700,2246766650,8280,8270,8280,8270,238
|
|
20231109,105600,2244796220,8290,8290,8290,8270,544
|
|
20231109,105500,2240295840,8290,8300,8300,8270,495
|
|
20231109,105400,2236199390,8300,8280,8310,8280,77
|
|
20231109,105300,2235560600,8310,8280,8310,8280,108
|
|
20231109,105200,2234666180,8280,8270,8310,8270,489
|
|
20231109,105100,2230617440,8270,8310,8310,8270,316
|
|
20231109,105000,2227998930,8320,8310,8320,8290,1092
|
|
20231109,104900,2218925640,8300,8280,8310,8280,644
|
|
20231109,104800,2213585100,8280,8290,8290,8280,965
|
|
20231109,104700,2205593690,8290,8280,8290,8280,280
|
|
20231109,104600,2203272990,8290,8280,8290,8280,165
|
|
20231109,104500,2201905380,8280,8290,8290,8280,372
|
|
20231109,104400,2198824460,8280,8290,8300,8280,820
|
|
20231109,104300,2192026880,8300,8320,8320,8290,3091
|
|
20231109,104200,2166380790,8310,8310,8310,8300,434
|
|
20231109,104100,2162775150,8300,8330,8330,8300,2650
|
|
20231109,104000,2140750660,8320,8320,8330,8320,1418
|
|
20231109,103900,2128949510,8310,8300,8310,8300,788
|
|
20231109,103800,2122404760,8290,8290,8290,8280,1028
|
|
20231109,103700,2113883170,8290,8290,8300,8290,1521
|
|
20231109,103600,2101269960,8290,8290,8310,8290,3116
|
|
20231109,103500,2075413680,8290,8280,8290,8270,647
|
|
20231109,103400,2070056460,8270,8260,8270,8260,845
|
|
20231109,103300,2063073430,8250,8250,8250,8250,277
|
|
20231109,103200,2060788180,8250,8250,8250,8250,692
|
|
20231109,103100,2055079180,8260,8250,8260,8240,631
|
|
20231109,103000,2049874300,8260,8260,8260,8260,804
|
|
20231109,102900,2043233260,8260,8260,8260,8260,316
|
|
20231109,102800,2040623100,8260,8240,8260,8240,842
|
|
20231109,102700,2033676600,8250,8260,8260,8250,537
|
|
20231109,102600,2029246140,8260,8250,8260,8240,1592
|
|
20231109,102500,2016105870,8240,8240,8240,8240,500
|
|
20231109,102400,2011985870,8240,8240,8240,8240,824
|
|
20231109,102300,2005196110,8240,8220,8240,8220,507
|
|
20231109,102200,2001023320,8210,8220,8220,8210,173
|
|
20231109,102100,1999602230,8200,8200,8220,8200,2145
|
|
20231109,102000,1982011570,8210,8200,8210,8200,228
|
|
20231109,101900,1980141000,8210,8210,8210,8200,652
|
|
20231109,101800,1974794290,8210,8210,8210,8210,1
|
|
20231109,101700,1974786080,8210,8210,8210,8210,222
|
|
20231109,101600,1972963460,8210,8200,8210,8200,351
|
|
20231109,101500,1970084230,8200,8200,8200,8200,784
|
|
20231109,101400,1963655430,8200,8220,8220,8200,4484
|
|
20231109,101300,1926874480,8220,8220,8220,8210,2865
|
|
20231109,101200,1903326430,8220,8230,8240,8220,1336
|
|
20231109,101100,1892331370,8230,8220,8230,8220,162
|
|
20231109,101000,1890999590,8230,8220,8230,8220,109
|
|
20231109,100900,1890103580,8230,8230,8240,8220,2604
|
|
20231109,100800,1868679010,8240,8240,8250,8240,872
|
|
20231109,100700,1861492650,8250,8240,8250,8240,316
|
|
20231109,100600,1858885870,8250,8250,8260,8250,784
|
|
20231109,100500,1852415350,8250,8240,8250,8240,567
|
|
20231109,100400,1847741040,8240,8230,8240,8230,89
|
|
20231109,100300,1847007800,8240,8240,8250,8220,1050
|
|
20231109,100200,1838365720,8230,8230,8230,8230,876
|
|
20231109,100100,1831156240,8230,8240,8240,8220,323
|
|
20231109,100000,1828496650,8240,8220,8240,8220,1298
|
|
20231109,095900,1817811160,8210,8210,8210,8210,387
|
|
20231109,095800,1814633890,8210,8220,8220,8210,594
|
|
20231109,095700,1809756690,8220,8210,8220,8210,1867
|
|
20231109,095600,1794419020,8210,8210,8210,8200,2593
|
|
20231109,095500,1773136650,8210,8210,8210,8200,498
|
|
20231109,095400,1769049380,8210,8210,8210,8210,648
|
|
20231109,095300,1763729300,8210,8210,8210,8210,818
|
|
20231109,095200,1757013520,8210,8230,8230,8210,1196
|
|
20231109,095100,1747192840,8220,8220,8220,8220,360
|
|
20231109,095000,1744233640,8220,8220,8220,8210,381
|
|
20231109,094900,1741102300,8230,8250,8250,8230,304
|
|
20231109,094800,1738599780,8250,8220,8250,8210,3790
|
|
20231109,094700,1707449890,8220,8210,8220,8210,680
|
|
20231109,094600,1701861320,8210,8210,8230,8210,2174
|
|
20231109,094500,1684012630,8220,8250,8250,8220,2239
|
|
20231109,094400,1665592390,8230,8240,8240,8230,489
|
|
20231109,094300,1661563250,8240,8250,8250,8240,280
|
|
20231109,094200,1659254510,8250,8250,8250,8240,80
|
|
20231109,094100,1658595130,8250,8240,8250,8230,674
|
|
20231109,094000,1653039670,8230,8230,8240,8220,1868
|
|
20231109,093900,1637662930,8220,8220,8230,8220,3744
|
|
20231109,093800,1606887230,8220,8230,8230,8220,1780
|
|
20231109,093700,1592244010,8230,8230,8240,8230,1072
|
|
20231109,093600,1583416220,8230,8240,8250,8230,2391
|
|
20231109,093500,1563720950,8250,8250,8250,8240,2799
|
|
20231109,093400,1540636000,8250,8260,8270,8250,1675
|
|
20231109,093300,1526801220,8260,8260,8280,8260,1076
|
|
20231109,093200,1517902060,8270,8260,8270,8250,6889
|
|
20231109,093100,1461009940,8240,8250,8250,8240,1215
|
|
20231109,093000,1450994100,8240,8270,8270,8240,3495
|
|
20231109,092900,1422147690,8260,8270,8280,8260,4307
|
|
20231109,092800,1386554900,8280,8300,8300,8280,5939
|
|
20231109,092700,1337368310,8300,8280,8310,8280,5087
|
|
20231109,092600,1295176880,8280,8290,8290,8280,2004
|
|
20231109,092500,1278579860,8290,8310,8310,8290,1890
|
|
20231109,092400,1262889050,8320,8320,8320,8310,526
|
|
20231109,092300,1258514110,8330,8320,8330,8270,16044
|
|
20231109,092200,1125605780,8330,8350,8350,8320,675
|
|
20231109,092100,1119978230,8350,8370,8370,8350,287
|
|
20231109,092000,1117579940,8370,8350,8370,8350,976
|
|
20231109,091900,1109424440,8350,8360,8370,8350,1633
|
|
20231109,091800,1095777070,8360,8360,8390,8350,7814
|
|
20231109,091700,1030352030,8350,8350,8360,8330,5519
|
|
20231109,091600,984268770,8330,8310,8340,8300,4721
|
|
20231109,091500,944975050,8310,8300,8320,8300,636
|
|
20231109,091400,939690790,8320,8340,8340,8310,1066
|
|
20231109,091300,930824580,8330,8270,8330,8270,8329
|
|
20231109,091200,861634780,8280,8260,8290,8240,4619
|
|
20231109,091100,823528680,8260,8300,8300,8240,15691
|
|
20231109,091000,693721050,8300,8330,8340,8300,4243
|
|
20231109,090900,658454430,8330,8340,8360,8330,1370
|
|
20231109,090800,647035650,8330,8330,8360,8320,6497
|
|
20231109,090700,592866030,8330,8330,8340,8320,4360
|
|
20231109,090600,556551210,8330,8340,8370,8330,6171
|
|
20231109,090500,505091520,8360,8340,8360,8320,6990
|
|
20231109,090400,446793020,8350,8370,8380,8340,4200
|
|
20231109,090300,411669270,8390,8400,8430,8370,5913
|
|
20231109,090200,362026750,8390,8390,8470,8390,9694
|
|
20231109,090100,280474200,8410,8450,8450,8380,10052
|
|
20231109,090000,195902930,8450,8400,8480,8400,23285
|