583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,183900,15986723110,13400,13400,13400,13400,0
|
|
20231101,183800,15986723110,13400,13400,13400,13400,0
|
|
20231101,183700,15986723110,13400,13400,13400,13400,0
|
|
20231101,183600,15986723110,13400,13400,13400,13400,0
|
|
20231101,183500,15986723110,13400,13400,13400,13400,0
|
|
20231101,183400,15986723110,13400,13400,13400,13400,0
|
|
20231101,183300,15986723110,13400,13400,13400,13400,0
|
|
20231101,183200,15986723110,13400,13400,13400,13400,0
|
|
20231101,183100,15986723110,13400,13400,13400,13400,0
|
|
20231101,183000,15986723110,13400,13400,13400,13400,0
|
|
20231101,182900,15986723110,13400,13400,13400,13400,0
|
|
20231101,182800,15986723110,13400,13400,13400,13400,0
|
|
20231101,182700,15986723110,13400,13400,13400,13400,0
|
|
20231101,182600,15986723110,13400,13400,13400,13400,0
|
|
20231101,182500,15986723110,13400,13400,13400,13400,0
|
|
20231101,182400,15986723110,13400,13400,13400,13400,0
|
|
20231101,182300,15986723110,13400,13400,13400,13400,0
|
|
20231101,182200,15986723110,13400,13400,13400,13400,0
|
|
20231101,182100,15986723110,13400,13400,13400,13400,0
|
|
20231101,182000,15986723110,13400,13400,13400,13400,0
|
|
20231101,181900,15986723110,13400,13400,13400,13400,0
|
|
20231101,181800,15986723110,13400,13400,13400,13400,0
|
|
20231101,181700,15986723110,13400,13400,13400,13400,0
|
|
20231101,181600,15986723110,13400,13400,13400,13400,0
|
|
20231101,181500,15986723110,13400,13400,13400,13400,0
|
|
20231101,181400,15986723110,13400,13400,13400,13400,0
|
|
20231101,181300,15986723110,13400,13400,13400,13400,0
|
|
20231101,181200,15986723110,13400,13400,13400,13400,0
|
|
20231101,181100,15986723110,13400,13400,13400,13400,0
|
|
20231101,181000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,180900,15986723110,13400,13400,13400,13400,0
|
|
20231101,180800,15986723110,13400,13400,13400,13400,0
|
|
20231101,180700,15986723110,13400,13400,13400,13400,0
|
|
20231101,180600,15986723110,13400,13400,13400,13400,0
|
|
20231101,180500,15986723110,13400,13400,13400,13400,0
|
|
20231101,180400,15986723110,13400,13400,13400,13400,0
|
|
20231101,180300,15986723110,13400,13400,13400,13400,0
|
|
20231101,180200,15986723110,13400,13400,13400,13400,0
|
|
20231101,180100,15986723110,13400,13400,13400,13400,0
|
|
20231101,180000,15986723110,13400,13400,13400,13400,0
|
|
20231101,175900,15986723110,13400,13400,13400,13400,0
|
|
20231101,175800,15986723110,13400,13400,13400,13400,0
|
|
20231101,175700,15986723110,13400,13400,13400,13400,0
|
|
20231101,175600,15986723110,13400,13400,13400,13400,0
|
|
20231101,175500,15986723110,13400,13400,13400,13400,0
|
|
20231101,175400,15986723110,13400,13400,13400,13400,0
|
|
20231101,175300,15986723110,13400,13400,13400,13400,0
|
|
20231101,175200,15986723110,13400,13400,13400,13400,0
|
|
20231101,175100,15986723110,13400,13400,13400,13400,0
|
|
20231101,175000,15986723110,13400,13400,13400,13400,0
|
|
20231101,174900,15986723110,13400,13400,13400,13400,0
|
|
20231101,174800,15986723110,13400,13400,13400,13400,0
|
|
20231101,174700,15986723110,13400,13400,13400,13400,0
|
|
20231101,174600,15986723110,13400,13400,13400,13400,0
|
|
20231101,174500,15986723110,13400,13400,13400,13400,0
|
|
20231101,174400,15986723110,13400,13400,13400,13400,0
|
|
20231101,174300,15986723110,13400,13400,13400,13400,0
|
|
20231101,174200,15986723110,13400,13400,13400,13400,0
|
|
20231101,174100,15986723110,13400,13400,13400,13400,0
|
|
20231101,174000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,173900,15986723110,13400,13400,13400,13400,0
|
|
20231101,173800,15986723110,13400,13400,13400,13400,0
|
|
20231101,173700,15986723110,13400,13400,13400,13400,0
|
|
20231101,173600,15986723110,13400,13400,13400,13400,0
|
|
20231101,173500,15986723110,13400,13400,13400,13400,0
|
|
20231101,173400,15986723110,13400,13400,13400,13400,0
|
|
20231101,173300,15986723110,13400,13400,13400,13400,0
|
|
20231101,173200,15986723110,13400,13400,13400,13400,0
|
|
20231101,173100,15986723110,13400,13400,13400,13400,0
|
|
20231101,173000,15986723110,13400,13400,13400,13400,0
|
|
20231101,172900,15986723110,13400,13400,13400,13400,0
|
|
20231101,172800,15986723110,13400,13400,13400,13400,0
|
|
20231101,172700,15986723110,13400,13400,13400,13400,0
|
|
20231101,172600,15986723110,13400,13400,13400,13400,0
|
|
20231101,172500,15986723110,13400,13400,13400,13400,0
|
|
20231101,172400,15986723110,13400,13400,13400,13400,0
|
|
20231101,172300,15986723110,13400,13400,13400,13400,0
|
|
20231101,172200,15986723110,13400,13400,13400,13400,0
|
|
20231101,172100,15986723110,13400,13400,13400,13400,0
|
|
20231101,172000,15986723110,13400,13400,13400,13400,0
|
|
20231101,171900,15986723110,13400,13400,13400,13400,0
|
|
20231101,171800,15986723110,13400,13400,13400,13400,0
|
|
20231101,171700,15986723110,13400,13400,13400,13400,0
|
|
20231101,171600,15986723110,13400,13400,13400,13400,0
|
|
20231101,171500,15986723110,13400,13400,13400,13400,0
|
|
20231101,171400,15986723110,13400,13400,13400,13400,0
|
|
20231101,171300,15986723110,13400,13400,13400,13400,0
|
|
20231101,171200,15986723110,13400,13400,13400,13400,0
|
|
20231101,171100,15986723110,13400,13400,13400,13400,0
|
|
20231101,171000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,170900,15986723110,13400,13400,13400,13400,0
|
|
20231101,170800,15986723110,13400,13400,13400,13400,0
|
|
20231101,170700,15986723110,13400,13400,13400,13400,0
|
|
20231101,170600,15986723110,13400,13400,13400,13400,0
|
|
20231101,170500,15986723110,13400,13400,13400,13400,0
|
|
20231101,170400,15986723110,13400,13400,13400,13400,0
|
|
20231101,170300,15986723110,13400,13400,13400,13400,0
|
|
20231101,170200,15986723110,13400,13400,13400,13400,0
|
|
20231101,170100,15986723110,13400,13400,13400,13400,0
|
|
20231101,170000,15986723110,13400,13400,13400,13400,0
|
|
20231101,165900,15986723110,13400,13400,13400,13400,0
|
|
20231101,165800,15986723110,13400,13400,13400,13400,0
|
|
20231101,165700,15986723110,13400,13400,13400,13400,0
|
|
20231101,165600,15986723110,13400,13400,13400,13400,0
|
|
20231101,165500,15986723110,13400,13400,13400,13400,0
|
|
20231101,165400,15986723110,13400,13400,13400,13400,0
|
|
20231101,165300,15986723110,13400,13400,13400,13400,0
|
|
20231101,165200,15986723110,13400,13400,13400,13400,0
|
|
20231101,165100,15986723110,13400,13400,13400,13400,0
|
|
20231101,165000,15986723110,13400,13400,13400,13400,0
|
|
20231101,164900,15986723110,13400,13400,13400,13400,0
|
|
20231101,164800,15986723110,13400,13400,13400,13400,0
|
|
20231101,164700,15986723110,13400,13400,13400,13400,0
|
|
20231101,164600,15986723110,13400,13400,13400,13400,0
|
|
20231101,164500,15986723110,13400,13400,13400,13400,0
|
|
20231101,164400,15986723110,13400,13400,13400,13400,0
|
|
20231101,164300,15986723110,13400,13400,13400,13400,0
|
|
20231101,164200,15986723110,13400,13400,13400,13400,0
|
|
20231101,164100,15986723110,13400,13400,13400,13400,0
|
|
20231101,164000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,163900,15986723110,13400,13400,13400,13400,0
|
|
20231101,163800,15986723110,13400,13400,13400,13400,0
|
|
20231101,163700,15986723110,13400,13400,13400,13400,0
|
|
20231101,163600,15986723110,13400,13400,13400,13400,0
|
|
20231101,163500,15986723110,13400,13400,13400,13400,0
|
|
20231101,163400,15986723110,13400,13400,13400,13400,0
|
|
20231101,163300,15986723110,13400,13400,13400,13400,0
|
|
20231101,163200,15986723110,13400,13400,13400,13400,0
|
|
20231101,163100,15986723110,13400,13400,13400,13400,0
|
|
20231101,163000,15986723110,13400,13400,13400,13400,0
|
|
20231101,162900,15986723110,13400,13400,13400,13400,0
|
|
20231101,162800,15986723110,13400,13400,13400,13400,0
|
|
20231101,162700,15986723110,13400,13400,13400,13400,0
|
|
20231101,162600,15986723110,13400,13400,13400,13400,0
|
|
20231101,162500,15986723110,13400,13400,13400,13400,0
|
|
20231101,162400,15986723110,13400,13400,13400,13400,0
|
|
20231101,162300,15986723110,13400,13400,13400,13400,0
|
|
20231101,162200,15986723110,13400,13400,13400,13400,0
|
|
20231101,162100,15986723110,13400,13400,13400,13400,0
|
|
20231101,162000,15986723110,13400,13400,13400,13400,0
|
|
20231101,161900,15986723110,13400,13400,13400,13400,0
|
|
20231101,161800,15986723110,13400,13400,13400,13400,0
|
|
20231101,161700,15986723110,13400,13400,13400,13400,0
|
|
20231101,161600,15986723110,13400,13400,13400,13400,0
|
|
20231101,161500,15986723110,13400,13400,13400,13400,0
|
|
20231101,161400,15986723110,13400,13400,13400,13400,0
|
|
20231101,161300,15986723110,13400,13400,13400,13400,0
|
|
20231101,161200,15986723110,13400,13400,13400,13400,0
|
|
20231101,161100,15986723110,13400,13400,13400,13400,0
|
|
20231101,161000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,160900,15986723110,13400,13400,13400,13400,0
|
|
20231101,160800,15986723110,13400,13400,13400,13400,0
|
|
20231101,160700,15986723110,13400,13400,13400,13400,0
|
|
20231101,160600,15986723110,13400,13400,13400,13400,0
|
|
20231101,160500,15986723110,13400,13400,13400,13400,0
|
|
20231101,160400,15986723110,13400,13400,13400,13400,0
|
|
20231101,160300,15986723110,13400,13400,13400,13400,0
|
|
20231101,160200,15986723110,13400,13400,13400,13400,0
|
|
20231101,160100,15986723110,13400,13400,13400,13400,0
|
|
20231101,160000,15986723110,13400,13400,13400,13400,0
|
|
20231101,155900,15986723110,13400,13400,13400,13400,0
|
|
20231101,155800,15986723110,13400,13400,13400,13400,0
|
|
20231101,155700,15986723110,13400,13400,13400,13400,0
|
|
20231101,155600,15986723110,13400,13400,13400,13400,0
|
|
20231101,155500,15986723110,13400,13400,13400,13400,0
|
|
20231101,155400,15986723110,13400,13400,13400,13400,0
|
|
20231101,155300,15986723110,13400,13400,13400,13400,0
|
|
20231101,155200,15986723110,13400,13400,13400,13400,0
|
|
20231101,155100,15986723110,13400,13400,13400,13400,0
|
|
20231101,155000,15986723110,13400,13400,13400,13400,0
|
|
20231101,154900,15986723110,13400,13400,13400,13400,0
|
|
20231101,154800,15986723110,13400,13400,13400,13400,0
|
|
20231101,154700,15986723110,13400,13400,13400,13400,0
|
|
20231101,154600,15986723110,13400,13400,13400,13400,0
|
|
20231101,154500,15986723110,13400,13400,13400,13400,0
|
|
20231101,154400,15986723110,13400,13400,13400,13400,0
|
|
20231101,154300,15986723110,13400,13400,13400,13400,0
|
|
20231101,154200,15986723110,13400,13400,13400,13400,0
|
|
20231101,154100,15986723110,13400,13400,13400,13400,0
|
|
20231101,154000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,153900,15986723110,13400,13400,13400,13400,0
|
|
20231101,153800,15986723110,13400,13400,13400,13400,0
|
|
20231101,153700,15986723110,13400,13400,13400,13400,0
|
|
20231101,153600,15986723110,13400,13400,13400,13400,0
|
|
20231101,153500,15986723110,13400,13400,13400,13400,0
|
|
20231101,153400,15986723110,13400,13400,13400,13400,0
|
|
20231101,153300,15986723110,13400,13400,13400,13400,0
|
|
20231101,153200,15986723110,13400,13400,13400,13400,0
|
|
20231101,153100,15986723110,13400,13400,13400,13400,0
|
|
20231101,153000,15986723110,13400,13400,13400,13400,16409
|
|
20231101,152900,15766842510,13300,13300,13300,13300,0
|
|
20231101,152800,15766842510,13300,13300,13300,13300,0
|
|
20231101,152700,15766842510,13300,13300,13300,13300,0
|
|
20231101,152600,15766842510,13300,13300,13300,13300,0
|
|
20231101,152500,15766842510,13300,13300,13300,13300,0
|
|
20231101,152400,15766842510,13300,13300,13300,13300,0
|
|
20231101,152300,15766842510,13300,13300,13300,13300,0
|
|
20231101,152200,15766842510,13300,13300,13300,13300,0
|
|
20231101,152100,15766842510,13300,13300,13300,13300,0
|
|
20231101,152000,15766842510,13300,13300,13300,13300,0
|
|
20231101,151900,15766842510,13300,13290,13330,13290,8506
|
|
20231101,151800,15653707690,13290,13360,13360,13290,8036
|
|
20231101,151700,15546682460,13360,13400,13410,13360,3709
|
|
20231101,151600,15497051020,13410,13410,13430,13400,1665
|
|
20231101,151500,15474715180,13380,13400,13410,13380,1534
|
|
20231101,151400,15454179320,13400,13390,13400,13390,242
|
|
20231101,151300,15450937950,13400,13390,13400,13380,1441
|
|
20231101,151200,15431647240,13390,13380,13400,13370,1860
|
|
20231101,151100,15406747870,13380,13380,13430,13380,2886
|
|
20231101,151000,15368078670,13380,13370,13400,13360,2127
|
|
20231101,150900,15339628760,13370,13470,13470,13320,9345
|
|
20231101,150800,15214433440,13480,13490,13490,13470,1150
|
|
20231101,150700,15198931820,13490,13510,13510,13490,2249
|
|
20231101,150600,15168575420,13500,13470,13500,13460,1256
|
|
20231101,150500,15151637290,13470,13490,13490,13460,3084
|
|
20231101,150400,15110087460,13490,13560,13560,13490,4618
|
|
20231101,150300,15047668380,13560,13550,13570,13550,477
|
|
20231101,150200,15041195850,13550,13550,13560,13520,1242
|
|
20231101,150100,15024384440,13530,13580,13590,13530,3540
|
|
20231101,150000,14976381120,13580,13640,13640,13580,5413
|
|
20231101,145900,14902717960,13640,13650,13670,13640,886
|
|
20231101,145800,14890620120,13650,13620,13650,13620,216
|
|
20231101,145700,14887675950,13620,13630,13640,13620,205
|
|
20231101,145600,14884883080,13620,13610,13630,13610,1030
|
|
20231101,145500,14870859680,13610,13600,13610,13600,175
|
|
20231101,145400,14868479150,13600,13640,13640,13600,190
|
|
20231101,145300,14865891290,13640,13610,13640,13580,10370
|
|
20231101,145200,14724901510,13610,13640,13660,13610,4587
|
|
20231101,145100,14662382600,13640,13640,13650,13640,465
|
|
20231101,145000,14656039330,13640,13650,13680,13640,2563
|
|
20231101,144900,14621064440,13660,13720,13720,13660,5166
|
|
20231101,144800,14550366870,13720,13720,13740,13720,128
|
|
20231101,144700,14548609370,13720,13750,13750,13710,355
|
|
20231101,144600,14543737950,13730,13750,13760,13730,852
|
|
20231101,144500,14532025520,13770,13780,13790,13760,1712
|
|
20231101,144400,14508444040,13780,13770,13790,13760,863
|
|
20231101,144300,14496556030,13760,13770,13770,13760,389
|
|
20231101,144200,14491201110,13760,13770,13770,13750,635
|
|
20231101,144100,14482466730,13770,13720,13780,13720,1006
|
|
20231101,144000,14468630420,13710,13750,13750,13710,1175
|
|
20231101,143900,14452488290,13740,13770,13770,13740,1068
|
|
20231101,143800,14437794840,13780,13760,13780,13760,464
|
|
20231101,143700,14431407340,13760,13770,13770,13750,92
|
|
20231101,143600,14430141500,13770,13690,13790,13690,2731
|
|
20231101,143500,14392561250,13690,13700,13700,13690,12
|
|
20231101,143400,14392396900,13670,13690,13690,13670,935
|
|
20231101,143300,14379600370,13690,13690,13690,13690,17
|
|
20231101,143200,14379367640,13690,13700,13700,13690,169
|
|
20231101,143100,14377053950,13700,13710,13710,13700,393
|
|
20231101,143000,14371669440,13710,13710,13720,13700,558
|
|
20231101,142900,14364015570,13700,13680,13700,13680,840
|
|
20231101,142800,14352511770,13680,13660,13680,13660,239
|
|
20231101,142700,14349246270,13680,13680,13680,13660,999
|
|
20231101,142600,14335594290,13670,13670,13680,13670,768
|
|
20231101,142500,14325095560,13670,13660,13670,13660,366
|
|
20231101,142400,14320093540,13650,13650,13650,13640,1193
|
|
20231101,142300,14303813220,13660,13650,13670,13650,247
|
|
20231101,142200,14300439300,13680,13660,13680,13620,5935
|
|
20231101,142100,14219481370,13660,13680,13720,13660,4360
|
|
20231101,142000,14159904860,13690,13720,13720,13670,6172
|
|
20231101,141900,14075373300,13720,13750,13750,13720,664
|
|
20231101,141800,14066255020,13750,13750,13760,13750,1155
|
|
20231101,141700,14050371420,13750,13750,13750,13740,1936
|
|
20231101,141600,14023767930,13750,13760,13760,13750,200
|
|
20231101,141500,14021017920,13760,13740,13760,13740,184
|
|
20231101,141400,14018486940,13750,13730,13750,13730,560
|
|
20231101,141300,14010795540,13730,13720,13730,13720,690
|
|
20231101,141200,14001328730,13730,13730,13730,13730,97
|
|
20231101,141100,13999996920,13730,13740,13740,13730,107
|
|
20231101,141000,13998527280,13730,13720,13730,13710,965
|
|
20231101,140900,13985293300,13720,13710,13740,13710,422
|
|
20231101,140800,13979505180,13710,13730,13730,13710,852
|
|
20231101,140700,13967815920,13730,13740,13750,13730,1087
|
|
20231101,140600,13952884150,13740,13770,13780,13740,1877
|
|
20231101,140500,13927049970,13770,13780,13780,13760,929
|
|
20231101,140400,13914256880,13780,13830,13830,13750,10664
|
|
20231101,140300,13767304930,13830,13840,13840,13830,314
|
|
20231101,140200,13762961860,13840,13800,13850,13790,2344
|
|
20231101,140100,13730591820,13800,13850,13850,13790,3886
|
|
20231101,140000,13676919180,13840,13980,13980,13840,13210
|
|
20231101,135900,13493179480,13980,13800,13980,13800,33705
|
|
20231101,135800,13024306460,13810,13760,13820,13760,2162
|
|
20231101,135700,12994473820,13780,13760,13780,13760,30
|
|
20231101,135600,12994060940,13760,13730,13800,13730,1357
|
|
20231101,135500,12975386870,13730,13750,13750,13730,523
|
|
20231101,135400,12968199820,13750,13760,13760,13750,29
|
|
20231101,135300,12967800890,13760,13730,13760,13710,902
|
|
20231101,135200,12955406580,13710,13740,13740,13710,766
|
|
20231101,135100,12944893120,13750,13750,13750,13750,181
|
|
20231101,135000,12942404370,13750,13770,13770,13750,553
|
|
20231101,134900,12934794940,13770,13790,13790,13770,2127
|
|
20231101,134800,12905480030,13790,13790,13800,13780,1370
|
|
20231101,134700,12886587780,13800,13750,13800,13750,1533
|
|
20231101,134600,12865458030,13750,13720,13750,13720,1127
|
|
20231101,134500,12849983190,13710,13690,13710,13680,511
|
|
20231101,134400,12842984920,13700,13690,13700,13680,254
|
|
20231101,134300,12839508010,13680,13700,13700,13680,329
|
|
20231101,134200,12835005530,13700,13700,13700,13690,320
|
|
20231101,134100,12830624480,13690,13710,13710,13690,1088
|
|
20231101,134000,12815723910,13700,13720,13720,13700,1291
|
|
20231101,133900,12798025190,13730,13700,13730,13700,198
|
|
20231101,133800,12795307510,13700,13700,13700,13690,711
|
|
20231101,133700,12785566820,13700,13710,13710,13700,2752
|
|
20231101,133600,12747854010,13720,13750,13750,13720,1722
|
|
20231101,133500,12724217730,13750,13760,13760,13740,199
|
|
20231101,133400,12721481400,13760,13780,13780,13760,176
|
|
20231101,133300,12719059540,13780,13760,13780,13760,202
|
|
20231101,133200,12716277020,13750,13770,13770,13750,332
|
|
20231101,133100,12711709960,13770,13800,13800,13770,267
|
|
20231101,133000,12708030250,13800,13750,13800,13740,4338
|
|
20231101,132900,12648364470,13730,13720,13740,13720,599
|
|
20231101,132800,12640142460,13730,13760,13760,13710,4340
|
|
20231101,132700,12580507610,13770,13790,13790,13770,814
|
|
20231101,132600,12569294840,13790,13790,13810,13780,819
|
|
20231101,132500,12558001200,13810,13810,13820,13790,770
|
|
20231101,132400,12547373090,13810,13780,13810,13770,1496
|
|
20231101,132300,12526742130,13780,13780,13780,13780,49
|
|
20231101,132200,12526066910,13790,13810,13810,13790,1646
|
|
20231101,132100,12503359920,13810,13820,13820,13800,448
|
|
20231101,132000,12497170280,13820,13840,13840,13770,2894
|
|
20231101,131900,12457227520,13830,13730,13870,13730,6913
|
|
20231101,131800,12361762080,13730,13710,13740,13710,302
|
|
20231101,131700,12357615120,13720,13700,13720,13700,140
|
|
20231101,131600,12355696270,13690,13690,13690,13690,87
|
|
20231101,131500,12354505240,13690,13690,13690,13680,659
|
|
20231101,131400,12345484340,13700,13700,13700,13700,267
|
|
20231101,131300,12341826440,13700,13720,13720,13700,949
|
|
20231101,131200,12328820670,13730,13750,13750,13730,865
|
|
20231101,131100,12316932940,13750,13770,13770,13750,689
|
|
20231101,131000,12307452050,13780,13770,13810,13770,1232
|
|
20231101,130900,12290461330,13770,13740,13770,13730,801
|
|
20231101,130800,12279448700,13740,13730,13750,13710,735
|
|
20231101,130700,12269357740,13720,13650,13740,13640,1009
|
|
20231101,130600,12255545820,13640,13640,13640,13640,299
|
|
20231101,130500,12251467460,13650,13640,13650,13640,52
|
|
20231101,130400,12250758160,13650,13640,13650,13640,284
|
|
20231101,130300,12246884310,13640,13650,13650,13640,174
|
|
20231101,130200,12244509840,13650,13650,13650,13650,4
|
|
20231101,130100,12244455240,13670,13670,13680,13650,1588
|
|
20231101,130000,12222773500,13670,13640,13680,13640,162
|
|
20231101,125900,12220561860,13650,13640,13650,13640,92
|
|
20231101,125800,12219306850,13640,13650,13650,13640,83
|
|
20231101,125700,12218174440,13660,13660,13660,13660,249
|
|
20231101,125600,12214773100,13670,13630,13690,13630,721
|
|
20231101,125500,12204938170,13610,13650,13650,13610,1463
|
|
20231101,125400,12184999270,13650,13670,13680,13650,550
|
|
20231101,125300,12177484060,13670,13670,13680,13670,199
|
|
20231101,125200,12174762650,13670,13640,13670,13640,537
|
|
20231101,125100,12167434540,13640,13630,13640,13630,131
|
|
20231101,125000,12165648810,13620,13620,13620,13610,1342
|
|
20231101,124900,12147379530,13620,13610,13620,13610,74
|
|
20231101,124800,12146372350,13610,13630,13630,13610,399
|
|
20231101,124700,12140940120,13630,13670,13700,13630,987
|
|
20231101,124600,12127453170,13660,13620,13660,13620,1086
|
|
20231101,124500,12112646660,13610,13610,13610,13600,182
|
|
20231101,124400,12110170150,13600,13600,13600,13600,50
|
|
20231101,124300,12109490150,13590,13600,13600,13590,606
|
|
20231101,124200,12101253030,13600,13590,13620,13590,253
|
|
20231101,124100,12097811250,13590,13620,13620,13590,499
|
|
20231101,124000,12091024820,13600,13590,13610,13590,227
|
|
20231101,123900,12087936020,13590,13600,13610,13590,1143
|
|
20231101,123800,12072401080,13590,13580,13590,13580,261
|
|
20231101,123700,12068855110,13570,13580,13600,13570,1055
|
|
20231101,123600,12054522340,13580,13630,13630,13570,4205
|
|
20231101,123500,11997339570,13630,13630,13630,13630,0
|
|
20231101,123400,11997339570,13630,13630,13640,13620,332
|
|
20231101,123300,11992816330,13640,13660,13660,13640,916
|
|
20231101,123200,11980315170,13680,13670,13680,13660,536
|
|
20231101,123100,11972991730,13670,13680,13680,13660,90
|
|
20231101,123000,11971761430,13680,13660,13680,13660,182
|
|
20231101,122900,11969274920,13650,13650,13670,13650,215
|
|
20231101,122800,11966339940,13650,13640,13650,13630,652
|
|
20231101,122700,11957449250,13630,13660,13660,13630,1377
|
|
20231101,122600,11938660950,13660,13670,13670,13660,745
|
|
20231101,122500,11928480240,13670,13680,13690,13670,1004
|
|
20231101,122400,11914747920,13700,13710,13710,13680,2416
|
|
20231101,122300,11881649270,13710,13730,13730,13700,898
|
|
20231101,122200,11869333780,13740,13750,13750,13740,212
|
|
20231101,122100,11866420700,13740,13780,13780,13740,1617
|
|
20231101,122000,11844153480,13780,13810,13820,13770,1840
|
|
20231101,121900,11818769980,13810,13800,13810,13800,2219
|
|
20231101,121800,11788139450,13800,13790,13810,13790,426
|
|
20231101,121700,11782260870,13790,13770,13790,13770,327
|
|
20231101,121600,11777754650,13770,13750,13790,13750,1060
|
|
20231101,121500,11763159050,13750,13730,13750,13730,284
|
|
20231101,121400,11759255510,13730,13700,13740,13700,533
|
|
20231101,121300,11751945080,13710,13700,13710,13690,1271
|
|
20231101,121200,11734544130,13690,13710,13710,13690,635
|
|
20231101,121100,11725843900,13700,13720,13720,13700,393
|
|
20231101,121000,11720458000,13710,13730,13730,13710,1610
|
|
20231101,120900,11698372100,13730,13730,13730,13730,140
|
|
20231101,120800,11696449900,13730,13740,13770,13730,1146
|
|
20231101,120700,11680703860,13750,13810,13810,13750,469
|
|
20231101,120600,11674240570,13800,13830,13860,13800,1520
|
|
20231101,120500,11653199620,13830,13760,13840,13760,1657
|
|
20231101,120400,11630311340,13760,13760,13780,13750,755
|
|
20231101,120300,11619926100,13780,13710,13780,13710,151
|
|
20231101,120200,11617850410,13710,13760,13780,13710,593
|
|
20231101,120100,11609696020,13760,13720,13760,13690,2114
|
|
20231101,120000,11580644470,13720,13740,13740,13710,1074
|
|
20231101,115900,11565901810,13710,13650,13740,13640,2192
|
|
20231101,115800,11535895280,13640,13640,13670,13630,2235
|
|
20231101,115700,11505379950,13640,13630,13700,13610,3786
|
|
20231101,115600,11453704500,13630,13530,13630,13500,7074
|
|
20231101,115500,11357728530,13530,13610,13650,13530,5504
|
|
20231101,115400,11283041770,13610,13720,13730,13550,10554
|
|
20231101,115300,11139132870,13720,13780,13780,13710,5107
|
|
20231101,115200,11068952620,13780,13800,13810,13780,1185
|
|
20231101,115100,11052616620,13800,13800,13800,13790,669
|
|
20231101,115000,11043384460,13800,13830,13830,13800,838
|
|
20231101,114900,11031806550,13830,13850,13850,13830,778
|
|
20231101,114800,11021038800,13850,13850,13850,13840,607
|
|
20231101,114700,11012633620,13860,13880,13900,13860,724
|
|
20231101,114600,11002586190,13880,13790,13910,13790,4357
|
|
20231101,114500,10942168910,13790,13760,13790,13760,353
|
|
20231101,114400,10937306710,13760,13800,13800,13760,1492
|
|
20231101,114300,10916767120,13790,13800,13810,13790,1298
|
|
20231101,114200,10898861930,13800,13830,13830,13790,3251
|
|
20231101,114100,10853962030,13840,13840,13840,13820,1008
|
|
20231101,114000,10840016230,13840,13820,13840,13810,3722
|
|
20231101,113900,10788599660,13820,13820,13840,13820,603
|
|
20231101,113800,10780265950,13810,13810,13830,13800,3977
|
|
20231101,113700,10725333620,13820,13880,13880,13820,4244
|
|
20231101,113600,10666555350,13880,13850,13910,13850,5810
|
|
20231101,113500,10585880600,13850,13860,13870,13840,3733
|
|
20231101,113400,10534155450,13870,13870,13890,13860,3624
|
|
20231101,113300,10483872660,13870,13830,13890,13820,3783
|
|
20231101,113200,10431421130,13820,13870,13870,13820,9312
|
|
20231101,113100,10302574160,13870,13830,13880,13820,2117
|
|
20231101,113000,10273233430,13830,13760,13870,13750,3380
|
|
20231101,112900,10226523030,13770,13830,13850,13710,7636
|
|
20231101,112800,10121298700,13830,13870,13880,13800,4616
|
|
20231101,112700,10057375970,13870,13760,13880,13740,7729
|
|
20231101,112600,9950456910,13760,13700,13760,13690,2516
|
|
20231101,112500,9915975320,13710,13720,13730,13700,5215
|
|
20231101,112400,9844468940,13730,13730,13770,13730,2133
|
|
20231101,112300,9815174380,13730,13750,13760,13730,3119
|
|
20231101,112200,9772307310,13750,13740,13780,13740,1539
|
|
20231101,112100,9751142710,13740,13750,13800,13740,3219
|
|
20231101,112000,9706848010,13760,13760,13830,13730,3942
|
|
20231101,111900,9652538450,13770,13790,13830,13720,13540
|
|
20231101,111800,9466167860,13790,13810,13840,13790,8154
|
|
20231101,111700,9353494240,13820,13810,13850,13800,9172
|
|
20231101,111600,9226761510,13800,13870,13910,13800,19053
|
|
20231101,111500,8962827370,13870,13940,13960,13870,18949
|
|
20231101,111400,8699260880,13940,13910,13980,13850,59596
|
|
20231101,111300,7869159560,13900,13630,13920,13630,64388
|
|
20231101,111200,6979414390,13630,13640,13640,13630,67
|
|
20231101,111100,6978500600,13640,13640,13640,13640,321
|
|
20231101,111000,6974122160,13630,13620,13630,13620,1180
|
|
20231101,110900,6958047020,13620,13630,13630,13620,614
|
|
20231101,110800,6949682770,13640,13650,13650,13630,865
|
|
20231101,110700,6937891290,13650,13670,13680,13650,1306
|
|
20231101,110600,6920034970,13670,13600,13700,13600,2523
|
|
20231101,110500,6885545000,13600,13610,13610,13600,582
|
|
20231101,110400,6877625730,13600,13620,13620,13600,830
|
|
20231101,110300,6866334940,13640,13600,13640,13600,751
|
|
20231101,110200,6856114300,13600,13630,13630,13600,1406
|
|
20231101,110100,6836984720,13640,13660,13660,13640,871
|
|
20231101,110000,6825098630,13660,13660,13670,13650,979
|
|
20231101,105900,6811725760,13660,13650,13680,13650,445
|
|
20231101,105800,6805642750,13650,13610,13650,13610,438
|
|
20231101,105700,6799672440,13610,13630,13630,13610,672
|
|
20231101,105600,6790513860,13640,13700,13710,13640,1926
|
|
20231101,105500,6764176160,13700,13640,13700,13630,2661
|
|
20231101,105400,6727808570,13630,13570,13630,13540,2957
|
|
20231101,105300,6687635050,13580,13580,13580,13580,96
|
|
20231101,105200,6686331370,13580,13600,13600,13580,333
|
|
20231101,105100,6681808430,13600,13530,13600,13530,1197
|
|
20231101,105000,6665558000,13540,13540,13540,13530,645
|
|
20231101,104900,6656826430,13520,13520,13540,13520,1160
|
|
20231101,104800,6641137220,13520,13550,13550,13520,610
|
|
20231101,104700,6632880550,13560,13540,13560,13540,231
|
|
20231101,104600,6629749940,13550,13540,13550,13510,1942
|
|
20231101,104500,6603485520,13530,13540,13550,13520,1524
|
|
20231101,104400,6582869870,13540,13580,13580,13540,3017
|
|
20231101,104300,6541962830,13580,13600,13600,13580,432
|
|
20231101,104200,6536094700,13590,13600,13600,13590,503
|
|
20231101,104100,6529253950,13610,13650,13650,13600,1248
|
|
20231101,104000,6512260340,13660,13520,13670,13520,3965
|
|
20231101,103900,6458460670,13520,13590,13590,13520,4494
|
|
20231101,103800,6397580750,13590,13600,13610,13590,1330
|
|
20231101,103700,6379499590,13600,13620,13630,13600,2397
|
|
20231101,103600,6346870710,13620,13630,13640,13620,1310
|
|
20231101,103500,6329018250,13640,13610,13640,13610,388
|
|
20231101,103400,6323732420,13620,13610,13640,13600,927
|
|
20231101,103300,6311109420,13620,13670,13670,13600,7855
|
|
20231101,103200,6203959790,13670,13660,13680,13660,1351
|
|
20231101,103100,6185501380,13660,13720,13740,13660,1806
|
|
20231101,103000,6160735610,13720,13710,13730,13650,5072
|
|
20231101,102900,6091353270,13710,13710,13730,13700,5397
|
|
20231101,102800,6017362970,13710,13680,13740,13680,4625
|
|
20231101,102700,5953919830,13680,13660,13720,13640,4277
|
|
20231101,102600,5895449770,13660,13740,13790,13650,27137
|
|
20231101,102500,5522519790,13740,13590,13770,13590,11484
|
|
20231101,102400,5365033020,13600,13600,13610,13570,2428
|
|
20231101,102300,5332039560,13600,13530,13600,13530,1178
|
|
20231101,102200,5316069110,13520,13600,13600,13500,11089
|
|
20231101,102100,5165801840,13600,13670,13670,13600,5231
|
|
20231101,102000,5094545440,13670,13660,13680,13600,8322
|
|
20231101,101900,4981066580,13670,13590,13700,13590,6078
|
|
20231101,101800,4898054760,13610,13630,13730,13590,27189
|
|
20231101,101700,4525972170,13630,13660,13700,13600,16370
|
|
20231101,101600,4302406330,13640,13490,13790,13490,70513
|
|
20231101,101500,3339190300,13490,13320,13490,13320,11727
|
|
20231101,101400,3182171930,13320,13340,13340,13320,846
|
|
20231101,101300,3170895260,13350,13340,13350,13330,186
|
|
20231101,101200,3168413860,13340,13350,13360,13340,1265
|
|
20231101,101100,3151528650,13350,13350,13370,13330,883
|
|
20231101,101000,3139742460,13360,13410,13410,13360,1527
|
|
20231101,100900,3119303930,13420,13440,13440,13420,225
|
|
20231101,100800,3116284280,13440,13430,13440,13430,834
|
|
20231101,100700,3105076260,13440,13450,13460,13440,3336
|
|
20231101,100600,3060233020,13450,13430,13450,13430,2919
|
|
20231101,100500,3021004640,13420,13410,13420,13400,2821
|
|
20231101,100400,2983168190,13410,13430,13430,13410,764
|
|
20231101,100300,2972917640,13430,13430,13430,13420,1096
|
|
20231101,100200,2958199360,13430,13450,13450,13430,6191
|
|
20231101,100100,2874934360,13460,13460,13480,13450,2672
|
|
20231101,100000,2838954570,13450,13450,13470,13420,3765
|
|
20231101,095900,2788299190,13460,13390,13460,13380,3148
|
|
20231101,095800,2746058350,13390,13410,13410,13390,631
|
|
20231101,095700,2737600500,13400,13430,13430,13400,1423
|
|
20231101,095600,2718523750,13430,13440,13470,13430,1526
|
|
20231101,095500,2697999530,13430,13410,13430,13400,1539
|
|
20231101,095400,2677362600,13410,13430,13450,13400,1799
|
|
20231101,095300,2653199290,13440,13290,13450,13290,6278
|
|
20231101,095200,2568985430,13310,13300,13310,13290,152
|
|
20231101,095100,2566963040,13320,13320,13320,13310,511
|
|
20231101,095000,2560160290,13310,13300,13320,13280,954
|
|
20231101,094900,2547463670,13300,13200,13300,13200,1202
|
|
20231101,094800,2531535320,13200,13230,13250,13190,2056
|
|
20231101,094700,2504395000,13220,13200,13220,13180,2233
|
|
20231101,094600,2474926680,13210,13170,13220,13160,1933
|
|
20231101,094500,2449426740,13120,13210,13210,13120,5179
|
|
20231101,094400,2381218760,13220,13240,13250,13220,6592
|
|
20231101,094300,2294028800,13240,13290,13290,13240,1463
|
|
20231101,094200,2274621160,13300,13350,13360,13290,3358
|
|
20231101,094100,2229830710,13350,13310,13360,13300,1333
|
|
20231101,094000,2212073420,13300,13270,13310,13230,4594
|
|
20231101,093900,2151113450,13290,13300,13320,13270,1888
|
|
20231101,093800,2126022050,13300,13300,13330,13300,1357
|
|
20231101,093700,2107955160,13310,13260,13320,13260,1831
|
|
20231101,093600,2083627630,13250,13140,13290,13140,2970
|
|
20231101,093500,2044406650,13140,13250,13250,13100,7749
|
|
20231101,093400,1942511230,13250,13300,13300,13250,1724
|
|
20231101,093300,1919625710,13300,13310,13310,13290,1723
|
|
20231101,093200,1896710950,13330,13350,13360,13320,5125
|
|
20231101,093100,1828388800,13340,13370,13380,13340,1966
|
|
20231101,093000,1802131130,13350,13370,13380,13350,401
|
|
20231101,092900,1796770910,13350,13330,13370,13330,1696
|
|
20231101,092800,1774138730,13330,13330,13340,13330,1089
|
|
20231101,092700,1759619310,13330,13370,13370,13330,1553
|
|
20231101,092600,1738904830,13380,13400,13400,13380,177
|
|
20231101,092500,1736535640,13400,13340,13400,13330,2558
|
|
20231101,092400,1702421260,13340,13340,13360,13330,1685
|
|
20231101,092300,1679927240,13340,13420,13420,13340,1918
|
|
20231101,092200,1654276650,13420,13420,13420,13410,32
|
|
20231101,092100,1653847250,13410,13440,13440,13380,2301
|
|
20231101,092000,1622993520,13440,13390,13440,13390,3047
|
|
20231101,091900,1582111840,13380,13350,13380,13350,525
|
|
20231101,091800,1575092820,13360,13360,13360,13350,1576
|
|
20231101,091700,1554041330,13360,13420,13420,13360,1710
|
|
20231101,091600,1531129930,13420,13400,13440,13400,689
|
|
20231101,091500,1521889740,13410,13490,13490,13400,3154
|
|
20231101,091400,1479491950,13490,13490,13520,13450,18752
|
|
20231101,091300,1226420410,13490,13320,13490,13320,3173
|
|
20231101,091200,1183815500,13320,13270,13320,13270,2211
|
|
20231101,091100,1154436700,13270,13340,13340,13270,3409
|
|
20231101,091000,1109092100,13360,13350,13380,13330,7538
|
|
20231101,090900,1008485500,13330,13350,13350,13330,1850
|
|
20231101,090800,983809350,13350,13330,13350,13330,3088
|
|
20231101,090700,942635400,13330,13300,13350,13300,2426
|
|
20231101,090600,910334550,13300,13440,13500,13290,20863
|
|
20231101,090500,630301030,13410,13360,13450,13350,5556
|
|
20231101,090400,555853670,13360,13360,13390,13350,5579
|
|
20231101,090300,481238580,13360,13330,13380,13320,6887
|
|
20231101,090200,389376450,13330,13200,13330,13200,8835
|
|
20231101,090100,271954680,13240,13100,13270,13100,5873
|
|
20231101,090000,194409300,13110,13130,13240,13080,12181
|