583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,183900,9547054360,13060,13060,13060,13060,0
|
|
20231102,183800,9547054360,13060,13060,13060,13060,0
|
|
20231102,183700,9547054360,13060,13060,13060,13060,0
|
|
20231102,183600,9547054360,13060,13060,13060,13060,0
|
|
20231102,183500,9547054360,13060,13060,13060,13060,0
|
|
20231102,183400,9547054360,13060,13060,13060,13060,0
|
|
20231102,183300,9547054360,13060,13060,13060,13060,0
|
|
20231102,183200,9547054360,13060,13060,13060,13060,0
|
|
20231102,183100,9547054360,13060,13060,13060,13060,0
|
|
20231102,183000,9547054360,13060,13060,13060,13060,0
|
|
20231102,182900,9547054360,13060,13060,13060,13060,0
|
|
20231102,182800,9547054360,13060,13060,13060,13060,0
|
|
20231102,182700,9547054360,13060,13060,13060,13060,0
|
|
20231102,182600,9547054360,13060,13060,13060,13060,0
|
|
20231102,182500,9547054360,13060,13060,13060,13060,0
|
|
20231102,182400,9547054360,13060,13060,13060,13060,0
|
|
20231102,182300,9547054360,13060,13060,13060,13060,0
|
|
20231102,182200,9547054360,13060,13060,13060,13060,0
|
|
20231102,182100,9547054360,13060,13060,13060,13060,0
|
|
20231102,182000,9547054360,13060,13060,13060,13060,0
|
|
20231102,181900,9547054360,13060,13060,13060,13060,0
|
|
20231102,181800,9547054360,13060,13060,13060,13060,0
|
|
20231102,181700,9547054360,13060,13060,13060,13060,0
|
|
20231102,181600,9547054360,13060,13060,13060,13060,0
|
|
20231102,181500,9547054360,13060,13060,13060,13060,0
|
|
20231102,181400,9547054360,13060,13060,13060,13060,0
|
|
20231102,181300,9547054360,13060,13060,13060,13060,0
|
|
20231102,181200,9547054360,13060,13060,13060,13060,0
|
|
20231102,181100,9547054360,13060,13060,13060,13060,0
|
|
20231102,181000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,180900,9547054360,13060,13060,13060,13060,0
|
|
20231102,180800,9547054360,13060,13060,13060,13060,0
|
|
20231102,180700,9547054360,13060,13060,13060,13060,0
|
|
20231102,180600,9547054360,13060,13060,13060,13060,0
|
|
20231102,180500,9547054360,13060,13060,13060,13060,0
|
|
20231102,180400,9547054360,13060,13060,13060,13060,0
|
|
20231102,180300,9547054360,13060,13060,13060,13060,0
|
|
20231102,180200,9547054360,13060,13060,13060,13060,0
|
|
20231102,180100,9547054360,13060,13060,13060,13060,0
|
|
20231102,180000,9547054360,13060,13060,13060,13060,0
|
|
20231102,175900,9547054360,13060,13060,13060,13060,0
|
|
20231102,175800,9547054360,13060,13060,13060,13060,0
|
|
20231102,175700,9547054360,13060,13060,13060,13060,0
|
|
20231102,175600,9547054360,13060,13060,13060,13060,0
|
|
20231102,175500,9547054360,13060,13060,13060,13060,0
|
|
20231102,175400,9547054360,13060,13060,13060,13060,0
|
|
20231102,175300,9547054360,13060,13060,13060,13060,0
|
|
20231102,175200,9547054360,13060,13060,13060,13060,0
|
|
20231102,175100,9547054360,13060,13060,13060,13060,0
|
|
20231102,175000,9547054360,13060,13060,13060,13060,0
|
|
20231102,174900,9547054360,13060,13060,13060,13060,0
|
|
20231102,174800,9547054360,13060,13060,13060,13060,0
|
|
20231102,174700,9547054360,13060,13060,13060,13060,0
|
|
20231102,174600,9547054360,13060,13060,13060,13060,0
|
|
20231102,174500,9547054360,13060,13060,13060,13060,0
|
|
20231102,174400,9547054360,13060,13060,13060,13060,0
|
|
20231102,174300,9547054360,13060,13060,13060,13060,0
|
|
20231102,174200,9547054360,13060,13060,13060,13060,0
|
|
20231102,174100,9547054360,13060,13060,13060,13060,0
|
|
20231102,174000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,173900,9547054360,13060,13060,13060,13060,0
|
|
20231102,173800,9547054360,13060,13060,13060,13060,0
|
|
20231102,173700,9547054360,13060,13060,13060,13060,0
|
|
20231102,173600,9547054360,13060,13060,13060,13060,0
|
|
20231102,173500,9547054360,13060,13060,13060,13060,0
|
|
20231102,173400,9547054360,13060,13060,13060,13060,0
|
|
20231102,173300,9547054360,13060,13060,13060,13060,0
|
|
20231102,173200,9547054360,13060,13060,13060,13060,0
|
|
20231102,173100,9547054360,13060,13060,13060,13060,0
|
|
20231102,173000,9547054360,13060,13060,13060,13060,0
|
|
20231102,172900,9547054360,13060,13060,13060,13060,0
|
|
20231102,172800,9547054360,13060,13060,13060,13060,0
|
|
20231102,172700,9547054360,13060,13060,13060,13060,0
|
|
20231102,172600,9547054360,13060,13060,13060,13060,0
|
|
20231102,172500,9547054360,13060,13060,13060,13060,0
|
|
20231102,172400,9547054360,13060,13060,13060,13060,0
|
|
20231102,172300,9547054360,13060,13060,13060,13060,0
|
|
20231102,172200,9547054360,13060,13060,13060,13060,0
|
|
20231102,172100,9547054360,13060,13060,13060,13060,0
|
|
20231102,172000,9547054360,13060,13060,13060,13060,0
|
|
20231102,171900,9547054360,13060,13060,13060,13060,0
|
|
20231102,171800,9547054360,13060,13060,13060,13060,0
|
|
20231102,171700,9547054360,13060,13060,13060,13060,0
|
|
20231102,171600,9547054360,13060,13060,13060,13060,0
|
|
20231102,171500,9547054360,13060,13060,13060,13060,0
|
|
20231102,171400,9547054360,13060,13060,13060,13060,0
|
|
20231102,171300,9547054360,13060,13060,13060,13060,0
|
|
20231102,171200,9547054360,13060,13060,13060,13060,0
|
|
20231102,171100,9547054360,13060,13060,13060,13060,0
|
|
20231102,171000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,170900,9547054360,13060,13060,13060,13060,0
|
|
20231102,170800,9547054360,13060,13060,13060,13060,0
|
|
20231102,170700,9547054360,13060,13060,13060,13060,0
|
|
20231102,170600,9547054360,13060,13060,13060,13060,0
|
|
20231102,170500,9547054360,13060,13060,13060,13060,0
|
|
20231102,170400,9547054360,13060,13060,13060,13060,0
|
|
20231102,170300,9547054360,13060,13060,13060,13060,0
|
|
20231102,170200,9547054360,13060,13060,13060,13060,0
|
|
20231102,170100,9547054360,13060,13060,13060,13060,0
|
|
20231102,170000,9547054360,13060,13060,13060,13060,0
|
|
20231102,165900,9547054360,13060,13060,13060,13060,0
|
|
20231102,165800,9547054360,13060,13060,13060,13060,0
|
|
20231102,165700,9547054360,13060,13060,13060,13060,0
|
|
20231102,165600,9547054360,13060,13060,13060,13060,0
|
|
20231102,165500,9547054360,13060,13060,13060,13060,0
|
|
20231102,165400,9547054360,13060,13060,13060,13060,0
|
|
20231102,165300,9547054360,13060,13060,13060,13060,0
|
|
20231102,165200,9547054360,13060,13060,13060,13060,0
|
|
20231102,165100,9547054360,13060,13060,13060,13060,0
|
|
20231102,165000,9547054360,13060,13060,13060,13060,0
|
|
20231102,164900,9547054360,13060,13060,13060,13060,0
|
|
20231102,164800,9547054360,13060,13060,13060,13060,0
|
|
20231102,164700,9547054360,13060,13060,13060,13060,0
|
|
20231102,164600,9547054360,13060,13060,13060,13060,0
|
|
20231102,164500,9547054360,13060,13060,13060,13060,0
|
|
20231102,164400,9547054360,13060,13060,13060,13060,0
|
|
20231102,164300,9547054360,13060,13060,13060,13060,0
|
|
20231102,164200,9547054360,13060,13060,13060,13060,0
|
|
20231102,164100,9547054360,13060,13060,13060,13060,0
|
|
20231102,164000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,163900,9547054360,13060,13060,13060,13060,0
|
|
20231102,163800,9547054360,13060,13060,13060,13060,0
|
|
20231102,163700,9547054360,13060,13060,13060,13060,0
|
|
20231102,163600,9547054360,13060,13060,13060,13060,0
|
|
20231102,163500,9547054360,13060,13060,13060,13060,0
|
|
20231102,163400,9547054360,13060,13060,13060,13060,0
|
|
20231102,163300,9547054360,13060,13060,13060,13060,0
|
|
20231102,163200,9547054360,13060,13060,13060,13060,0
|
|
20231102,163100,9547054360,13060,13060,13060,13060,0
|
|
20231102,163000,9547054360,13060,13060,13060,13060,0
|
|
20231102,162900,9547054360,13060,13060,13060,13060,0
|
|
20231102,162800,9547054360,13060,13060,13060,13060,0
|
|
20231102,162700,9547054360,13060,13060,13060,13060,0
|
|
20231102,162600,9547054360,13060,13060,13060,13060,0
|
|
20231102,162500,9547054360,13060,13060,13060,13060,0
|
|
20231102,162400,9547054360,13060,13060,13060,13060,0
|
|
20231102,162300,9547054360,13060,13060,13060,13060,0
|
|
20231102,162200,9547054360,13060,13060,13060,13060,0
|
|
20231102,162100,9547054360,13060,13060,13060,13060,0
|
|
20231102,162000,9547054360,13060,13060,13060,13060,0
|
|
20231102,161900,9547054360,13060,13060,13060,13060,0
|
|
20231102,161800,9547054360,13060,13060,13060,13060,0
|
|
20231102,161700,9547054360,13060,13060,13060,13060,0
|
|
20231102,161600,9547054360,13060,13060,13060,13060,0
|
|
20231102,161500,9547054360,13060,13060,13060,13060,0
|
|
20231102,161400,9547054360,13060,13060,13060,13060,0
|
|
20231102,161300,9547054360,13060,13060,13060,13060,0
|
|
20231102,161200,9547054360,13060,13060,13060,13060,0
|
|
20231102,161100,9547054360,13060,13060,13060,13060,0
|
|
20231102,161000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,160900,9547054360,13060,13060,13060,13060,0
|
|
20231102,160800,9547054360,13060,13060,13060,13060,0
|
|
20231102,160700,9547054360,13060,13060,13060,13060,0
|
|
20231102,160600,9547054360,13060,13060,13060,13060,0
|
|
20231102,160500,9547054360,13060,13060,13060,13060,0
|
|
20231102,160400,9547054360,13060,13060,13060,13060,0
|
|
20231102,160300,9547054360,13060,13060,13060,13060,0
|
|
20231102,160200,9547054360,13060,13060,13060,13060,0
|
|
20231102,160100,9547054360,13060,13060,13060,13060,0
|
|
20231102,160000,9547054360,13060,13060,13060,13060,0
|
|
20231102,155900,9547054360,13060,13060,13060,13060,0
|
|
20231102,155800,9547054360,13060,13060,13060,13060,0
|
|
20231102,155700,9547054360,13060,13060,13060,13060,0
|
|
20231102,155600,9547054360,13060,13060,13060,13060,0
|
|
20231102,155500,9547054360,13060,13060,13060,13060,0
|
|
20231102,155400,9547054360,13060,13060,13060,13060,0
|
|
20231102,155300,9547054360,13060,13060,13060,13060,0
|
|
20231102,155200,9547054360,13060,13060,13060,13060,0
|
|
20231102,155100,9547054360,13060,13060,13060,13060,0
|
|
20231102,155000,9547054360,13060,13060,13060,13060,0
|
|
20231102,154900,9547054360,13060,13060,13060,13060,0
|
|
20231102,154800,9547054360,13060,13060,13060,13060,0
|
|
20231102,154700,9547054360,13060,13060,13060,13060,0
|
|
20231102,154600,9547054360,13060,13060,13060,13060,0
|
|
20231102,154500,9547054360,13060,13060,13060,13060,0
|
|
20231102,154400,9547054360,13060,13060,13060,13060,0
|
|
20231102,154300,9547054360,13060,13060,13060,13060,0
|
|
20231102,154200,9547054360,13060,13060,13060,13060,0
|
|
20231102,154100,9547054360,13060,13060,13060,13060,0
|
|
20231102,154000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,153900,9547054360,13060,13060,13060,13060,0
|
|
20231102,153800,9547054360,13060,13060,13060,13060,0
|
|
20231102,153700,9547054360,13060,13060,13060,13060,0
|
|
20231102,153600,9547054360,13060,13060,13060,13060,0
|
|
20231102,153500,9547054360,13060,13060,13060,13060,0
|
|
20231102,153400,9547054360,13060,13060,13060,13060,0
|
|
20231102,153300,9547054360,13060,13060,13060,13060,0
|
|
20231102,153200,9547054360,13060,13060,13060,13060,0
|
|
20231102,153100,9547054360,13060,13060,13060,13060,0
|
|
20231102,153000,9547054360,13060,13060,13060,13060,9455
|
|
20231102,152900,9423572060,13080,13080,13080,13080,0
|
|
20231102,152800,9423572060,13080,13080,13080,13080,0
|
|
20231102,152700,9423572060,13080,13080,13080,13080,0
|
|
20231102,152600,9423572060,13080,13080,13080,13080,0
|
|
20231102,152500,9423572060,13080,13080,13080,13080,0
|
|
20231102,152400,9423572060,13080,13080,13080,13080,0
|
|
20231102,152300,9423572060,13080,13080,13080,13080,0
|
|
20231102,152200,9423572060,13080,13080,13080,13080,0
|
|
20231102,152100,9423572060,13080,13080,13080,13080,0
|
|
20231102,152000,9423572060,13080,13080,13080,13080,0
|
|
20231102,151900,9423572060,13080,13080,13080,13070,800
|
|
20231102,151800,9413114750,13080,13070,13080,13060,1056
|
|
20231102,151700,9399309120,13070,13090,13090,13070,1931
|
|
20231102,151600,9374060600,13100,13090,13100,13070,539
|
|
20231102,151500,9367011600,13100,13060,13100,13060,8698
|
|
20231102,151400,9253334500,13070,13060,13070,13060,555
|
|
20231102,151300,9246085490,13070,13060,13070,13060,1771
|
|
20231102,151200,9222941620,13070,13080,13080,13070,2178
|
|
20231102,151100,9194466400,13080,13070,13080,13070,1039
|
|
20231102,151000,9180882870,13080,13090,13100,13080,1253
|
|
20231102,150900,9164489560,13110,13110,13110,13090,229
|
|
20231102,150800,9161489320,13110,13100,13110,13080,675
|
|
20231102,150700,9152648780,13100,13090,13110,13070,2359
|
|
20231102,150600,9121798950,13090,13070,13090,13070,1634
|
|
20231102,150500,9100439000,13060,13070,13070,13060,474
|
|
20231102,150400,9094244420,13070,13100,13110,13070,4558
|
|
20231102,150300,9034573510,13110,13130,13130,13110,2992
|
|
20231102,150200,8995328910,13130,13130,13130,13130,731
|
|
20231102,150100,8985730880,13130,13120,13130,13120,2683
|
|
20231102,150000,8950503470,13120,13120,13130,13120,376
|
|
20231102,145900,8945567820,13130,13130,13130,13120,470
|
|
20231102,145800,8939400320,13130,13120,13130,13110,666
|
|
20231102,145700,8930663200,13110,13110,13120,13110,209
|
|
20231102,145600,8927922470,13110,13100,13110,13100,680
|
|
20231102,145500,8919007730,13100,13100,13110,13100,753
|
|
20231102,145400,8909140740,13100,13100,13110,13100,339
|
|
20231102,145300,8904697830,13100,13100,13110,13070,3834
|
|
20231102,145200,8854514080,13100,13100,13100,13090,1177
|
|
20231102,145100,8839099740,13100,13090,13100,13090,437
|
|
20231102,145000,8833378320,13080,13060,13080,13060,394
|
|
20231102,144900,8828231530,13060,13060,13060,13050,289
|
|
20231102,144800,8824458190,13060,13050,13070,13050,534
|
|
20231102,144700,8817484800,13050,13050,13060,13050,312
|
|
20231102,144600,8813411110,13050,13060,13070,13050,402
|
|
20231102,144500,8808162140,13060,13070,13080,13050,582
|
|
20231102,144400,8800558950,13070,13060,13080,13060,306
|
|
20231102,144300,8796559800,13070,13070,13070,13060,201
|
|
20231102,144200,8793933020,13070,13040,13080,13040,424
|
|
20231102,144100,8788396470,13040,13050,13050,13040,388
|
|
20231102,144000,8783336190,13040,13040,13040,13040,210
|
|
20231102,143900,8780597790,13040,13040,13040,13030,235
|
|
20231102,143800,8777534390,13030,13040,13040,13030,135
|
|
20231102,143700,8775774340,13040,13040,13050,13030,239
|
|
20231102,143600,8772657790,13030,13030,13040,13030,319
|
|
20231102,143500,8768500140,13030,13020,13050,13020,767
|
|
20231102,143400,8758499890,13030,13020,13040,13020,1065
|
|
20231102,143300,8744626330,13020,13020,13030,13020,529
|
|
20231102,143200,8737735750,13020,13020,13030,13020,520
|
|
20231102,143100,8730964220,13020,13030,13040,13020,1270
|
|
20231102,143000,8714416570,13030,13040,13050,13030,449
|
|
20231102,142900,8708562330,13040,13030,13040,13020,541
|
|
20231102,142800,8701513560,13030,13020,13030,13020,794
|
|
20231102,142700,8691172130,13030,13040,13040,13030,395
|
|
20231102,142600,8686023570,13030,13020,13040,13020,181
|
|
20231102,142500,8683664240,13020,13020,13030,13020,619
|
|
20231102,142400,8675602780,13030,13040,13040,13020,496
|
|
20231102,142300,8669142030,13030,13020,13050,13020,627
|
|
20231102,142200,8660971510,13010,13000,13010,12990,760
|
|
20231102,142100,8651090780,12990,12990,13010,12990,1032
|
|
20231102,142000,8637682990,13010,13010,13020,12990,760
|
|
20231102,141900,8627801140,13020,13020,13020,13010,121
|
|
20231102,141800,8626225770,13020,13000,13020,12980,879
|
|
20231102,141700,8614793140,13010,13070,13070,12950,11097
|
|
20231102,141600,8470687340,13080,13070,13080,13060,85
|
|
20231102,141500,8469575690,13070,13050,13080,13050,762
|
|
20231102,141400,8459623660,13050,13060,13060,13050,214
|
|
20231102,141300,8456829220,13060,13050,13070,13050,645
|
|
20231102,141200,8448407620,13070,13050,13070,13050,421
|
|
20231102,141100,8442911650,13050,13090,13110,13050,1359
|
|
20231102,141000,8425129010,13110,13130,13140,13090,1519
|
|
20231102,140900,8405207100,13110,13160,13160,13040,7186
|
|
20231102,140800,8311118080,13160,13010,13180,13010,21562
|
|
20231102,140700,8028444880,13020,12990,13020,12960,6151
|
|
20231102,140600,7948554020,12990,12990,13020,12990,313
|
|
20231102,140500,7944485040,12990,12980,13020,12980,2154
|
|
20231102,140400,7916474280,12980,12990,13020,12980,3187
|
|
20231102,140300,7875062690,12990,12990,13020,12980,2157
|
|
20231102,140200,7847021860,12980,13000,13000,12980,3355
|
|
20231102,140100,7803439560,13010,12960,13010,12950,2456
|
|
20231102,140000,7771575480,12990,12950,13000,12940,2873
|
|
20231102,135900,7734310100,12940,12990,13000,12940,5455
|
|
20231102,135800,7663617420,13030,13050,13070,12950,19485
|
|
20231102,135700,7410090570,13060,13050,13060,13040,381
|
|
20231102,135600,7405119750,13040,13030,13060,13030,349
|
|
20231102,135500,7400568080,13030,13040,13040,13030,517
|
|
20231102,135400,7393830110,13030,13030,13050,13030,495
|
|
20231102,135300,7387377780,13030,13040,13050,13030,1378
|
|
20231102,135200,7369408010,13030,13050,13060,13030,2294
|
|
20231102,135100,7339482160,13050,13080,13090,13050,3206
|
|
20231102,135000,7297616390,13070,13040,13090,13040,1318
|
|
20231102,134900,7280398780,13030,13040,13080,13030,1098
|
|
20231102,134800,7266078680,13040,13090,13110,13040,8909
|
|
20231102,134700,7149618740,13090,13080,13090,13080,1142
|
|
20231102,134600,7134681030,13080,13080,13100,13080,1127
|
|
20231102,134500,7119938800,13080,13100,13110,13080,1839
|
|
20231102,134400,7095858410,13100,13110,13120,13100,254
|
|
20231102,134300,7092527830,13110,13110,13110,13100,496
|
|
20231102,134200,7086028620,13110,13100,13120,13100,702
|
|
20231102,134100,7076823220,13100,13110,13120,13100,399
|
|
20231102,134000,7071593620,13110,13100,13120,13100,508
|
|
20231102,133900,7064936620,13100,13110,13120,13100,355
|
|
20231102,133800,7060282400,13110,13120,13130,13110,467
|
|
20231102,133700,7054157440,13110,13070,13110,13070,732
|
|
20231102,133600,7044576680,13070,13080,13090,13070,1915
|
|
20231102,133500,7019533640,13080,13080,13090,13080,179
|
|
20231102,133400,7017192310,13080,13080,13080,13080,410
|
|
20231102,133300,7011829510,13080,13090,13090,13080,1662
|
|
20231102,133200,6990084380,13090,13090,13090,13090,283
|
|
20231102,133100,6986379910,13090,13090,13100,13090,514
|
|
20231102,133000,6979650990,13090,13100,13100,13090,178
|
|
20231102,132900,6977320590,13100,13100,13110,13090,563
|
|
20231102,132800,6969946220,13100,13090,13100,13090,86
|
|
20231102,132700,6968819870,13090,13100,13100,13090,154
|
|
20231102,132600,6966803890,13100,13090,13100,13090,287
|
|
20231102,132500,6963046700,13090,13060,13090,13060,1083
|
|
20231102,132400,6948876260,13060,13050,13070,13050,1271
|
|
20231102,132300,6932274400,13050,13050,13050,13040,574
|
|
20231102,132200,6924786360,13040,13050,13050,13040,562
|
|
20231102,132100,6917454550,13040,13040,13070,13020,2230
|
|
20231102,132000,6888348400,13020,13070,13070,13000,10482
|
|
20231102,131900,6751830900,13070,13090,13090,13070,561
|
|
20231102,131800,6744498130,13100,13120,13120,13080,254
|
|
20231102,131700,6741172510,13100,13100,13100,13080,455
|
|
20231102,131600,6735215370,13110,13060,13110,13060,495
|
|
20231102,131500,6728739180,13060,13120,13130,13050,4897
|
|
20231102,131400,6664627010,13120,13110,13130,13110,575
|
|
20231102,131300,6657085470,13110,13110,13120,13100,305
|
|
20231102,131200,6653086920,13100,13120,13140,13100,881
|
|
20231102,131100,6641539170,13120,13140,13140,13120,489
|
|
20231102,131000,6635122090,13120,13090,13140,13070,3488
|
|
20231102,130900,6589422780,13080,13050,13080,13030,4669
|
|
20231102,130800,6528511520,13050,13050,13060,13040,973
|
|
20231102,130700,6515812670,13040,13060,13060,13020,8125
|
|
20231102,130600,6409884840,13070,13100,13110,13070,8937
|
|
20231102,130500,6292873260,13100,13100,13110,13100,1916
|
|
20231102,130400,6267773590,13100,13100,13110,13100,574
|
|
20231102,130300,6260253720,13100,13130,13130,13100,2467
|
|
20231102,130200,6227900800,13130,13120,13130,13120,656
|
|
20231102,130100,6219290030,13120,13130,13140,13120,1493
|
|
20231102,130000,6199687900,13130,13140,13140,13130,834
|
|
20231102,125900,6188736930,13140,13130,13150,13130,1125
|
|
20231102,125800,6173956610,13140,13140,13140,13130,1683
|
|
20231102,125700,6151842090,13140,13140,13150,13140,567
|
|
20231102,125600,6144391680,13140,13130,13150,13130,274
|
|
20231102,125500,6140791310,13140,13130,13140,13130,443
|
|
20231102,125400,6134974180,13130,13150,13150,13130,772
|
|
20231102,125300,6124833130,13140,13130,13150,13130,243
|
|
20231102,125200,6121641980,13130,13130,13140,13130,2066
|
|
20231102,125100,6094508200,13130,13130,13140,13130,1199
|
|
20231102,125000,6078763070,13130,13130,13130,13130,131
|
|
20231102,124900,6077043040,13140,13130,13140,13120,1133
|
|
20231102,124800,6062165140,13130,13130,13130,13110,688
|
|
20231102,124700,6053135840,13120,13110,13120,13110,696
|
|
20231102,124600,6044004480,13110,13120,13120,13110,503
|
|
20231102,124500,6037409090,13120,13110,13120,13110,431
|
|
20231102,124400,6031757730,13110,13110,13120,13110,502
|
|
20231102,124300,6025176270,13110,13120,13130,13100,10995
|
|
20231102,124200,5881046640,13120,13150,13150,13120,1900
|
|
20231102,124100,5856094400,13150,13160,13160,13150,900
|
|
20231102,124000,5844256440,13160,13170,13170,13160,191
|
|
20231102,123900,5841741370,13160,13160,13180,13160,133
|
|
20231102,123800,5839991030,13160,13180,13190,13160,1913
|
|
20231102,123700,5814801640,13190,13170,13190,13160,745
|
|
20231102,123600,5804986560,13190,13160,13190,13150,503
|
|
20231102,123500,5798362170,13150,13140,13150,13110,7923
|
|
20231102,123400,5694378500,13140,13140,13150,13130,2325
|
|
20231102,123300,5663811690,13140,13170,13170,13140,3405
|
|
20231102,123200,5619010210,13160,13160,13170,13160,4749
|
|
20231102,123100,5556512870,13160,13180,13180,13160,797
|
|
20231102,123000,5546013480,13180,13180,13190,13180,49
|
|
20231102,122900,5545367520,13190,13190,13190,13180,481
|
|
20231102,122800,5539024380,13180,13180,13180,13180,88
|
|
20231102,122700,5537864540,13180,13180,13190,13170,868
|
|
20231102,122600,5526424670,13180,13200,13200,13170,670
|
|
20231102,122500,5517596020,13180,13180,13200,13180,868
|
|
20231102,122400,5506154580,13180,13180,13210,13180,451
|
|
20231102,122300,5500206340,13180,13190,13200,13180,223
|
|
20231102,122200,5497265380,13190,13170,13220,13170,388
|
|
20231102,122100,5492144610,13210,13210,13220,13160,4110
|
|
20231102,122000,5437994130,13210,13220,13230,13210,344
|
|
20231102,121900,5433446630,13220,13210,13230,13210,268
|
|
20231102,121800,5429903780,13240,13240,13240,13210,92
|
|
20231102,121700,5428686480,13200,13190,13230,13190,1625
|
|
20231102,121600,5407220750,13200,13200,13210,13190,338
|
|
20231102,121500,5402758230,13200,13190,13210,13170,1278
|
|
20231102,121400,5385891150,13170,13190,13210,13160,1790
|
|
20231102,121300,5362308090,13190,13190,13210,13180,341
|
|
20231102,121200,5357808200,13190,13190,13220,13190,481
|
|
20231102,121100,5351463480,13230,13200,13230,13160,1970
|
|
20231102,121000,5325470480,13210,13120,13230,13090,4643
|
|
20231102,120900,5264430990,13100,13110,13130,13100,3948
|
|
20231102,120800,5212692910,13100,13130,13150,13100,2802
|
|
20231102,120700,5175925270,13130,13160,13160,13120,628
|
|
20231102,120600,5167677120,13170,13150,13170,13150,587
|
|
20231102,120500,5159953260,13150,13110,13150,13100,908
|
|
20231102,120400,5148025290,13100,13160,13170,13090,4539
|
|
20231102,120300,5088468410,13160,13160,13190,13150,1674
|
|
20231102,120200,5066447360,13160,13200,13200,13160,1861
|
|
20231102,120100,5041928930,13190,13190,13200,13180,467
|
|
20231102,120000,5035769040,13190,13210,13210,13190,653
|
|
20231102,115900,5027150750,13200,13210,13210,13200,81
|
|
20231102,115800,5026081050,13210,13220,13220,13210,631
|
|
20231102,115700,5017743100,13220,13230,13230,13220,224
|
|
20231102,115600,5014781790,13220,13220,13230,13220,283
|
|
20231102,115500,5011039130,13200,13200,13200,13190,952
|
|
20231102,115400,4998472830,13200,13230,13250,13200,1193
|
|
20231102,115300,4982709970,13230,13250,13260,13230,1156
|
|
20231102,115200,4967399750,13250,13250,13270,13250,163
|
|
20231102,115100,4965239860,13250,13260,13290,13250,676
|
|
20231102,115000,4956276150,13260,13280,13280,13260,985
|
|
20231102,114900,4943201470,13290,13280,13290,13280,563
|
|
20231102,114800,4935721330,13290,13280,13310,13280,2074
|
|
20231102,114700,4908159070,13280,13250,13280,13250,276
|
|
20231102,114600,4904498490,13250,13250,13270,13250,498
|
|
20231102,114500,4897899290,13250,13240,13250,13240,481
|
|
20231102,114400,4891530470,13240,13240,13270,13240,493
|
|
20231102,114300,4885000850,13240,13270,13280,13240,1752
|
|
20231102,114200,4861764070,13270,13280,13310,13270,4568
|
|
20231102,114100,4801022130,13280,13310,13310,13280,687
|
|
20231102,114000,4791887510,13310,13280,13330,13280,1548
|
|
20231102,113900,4771291700,13280,13280,13290,13270,286
|
|
20231102,113800,4767494210,13260,13240,13270,13240,1736
|
|
20231102,113700,4744488730,13240,13220,13240,13220,522
|
|
20231102,113600,4737578260,13220,13230,13230,13210,433
|
|
20231102,113500,4731853960,13220,13220,13230,13220,85
|
|
20231102,113400,4730730160,13220,13270,13270,13220,875
|
|
20231102,113300,4719150960,13270,13230,13270,13210,1127
|
|
20231102,113200,4704235090,13210,13230,13280,13200,9707
|
|
20231102,113100,4575626680,13210,13210,13250,13210,931
|
|
20231102,113000,4563315090,13220,13170,13220,13170,1494
|
|
20231102,112900,4543604950,13170,13190,13190,13140,6469
|
|
20231102,112800,4458538760,13180,13190,13190,13180,676
|
|
20231102,112700,4449625320,13190,13190,13220,13190,1086
|
|
20231102,112600,4435298350,13190,13200,13230,13190,2586
|
|
20231102,112500,4401165640,13200,13270,13270,13200,7585
|
|
20231102,112400,4300856010,13270,13260,13290,13250,1366
|
|
20231102,112300,4282719680,13260,13240,13260,13220,1270
|
|
20231102,112200,4265904910,13240,13340,13350,13230,12139
|
|
20231102,112100,4104493430,13340,13370,13380,13330,3822
|
|
20231102,112000,4053462690,13370,13380,13380,13370,217
|
|
20231102,111900,4050559840,13380,13390,13390,13380,698
|
|
20231102,111800,4041220140,13370,13370,13380,13360,418
|
|
20231102,111700,4035631430,13370,13370,13370,13360,713
|
|
20231102,111600,4026102210,13360,13380,13380,13360,2540
|
|
20231102,111500,3992144750,13380,13370,13380,13360,1359
|
|
20231102,111400,3973976270,13380,13390,13390,13360,1344
|
|
20231102,111300,3955994490,13390,13400,13400,13380,1046
|
|
20231102,111200,3941988830,13390,13430,13440,13390,2622
|
|
20231102,111100,3906822820,13430,13430,13430,13420,860
|
|
20231102,111000,3895279750,13420,13420,13430,13410,1047
|
|
20231102,110900,3881231690,13420,13460,13460,13410,3539
|
|
20231102,110800,3833725360,13450,13440,13460,13440,320
|
|
20231102,110700,3829423130,13430,13440,13440,13430,501
|
|
20231102,110600,3822690370,13440,13440,13440,13440,154
|
|
20231102,110500,3820620610,13430,13470,13470,13430,1927
|
|
20231102,110400,3794717620,13460,13450,13460,13450,563
|
|
20231102,110300,3787142430,13460,13480,13490,13460,2871
|
|
20231102,110200,3748442150,13480,13490,13490,13480,1030
|
|
20231102,110100,3734554240,13490,13490,13500,13490,142
|
|
20231102,110000,3732638600,13490,13500,13510,13490,456
|
|
20231102,105900,3726484780,13490,13490,13500,13490,296
|
|
20231102,105800,3722491600,13500,13480,13510,13480,1094
|
|
20231102,105700,3707732080,13480,13460,13480,13460,752
|
|
20231102,105600,3697609920,13460,13440,13460,13440,852
|
|
20231102,105500,3686148280,13440,13440,13450,13430,504
|
|
20231102,105400,3679375390,13440,13440,13450,13440,625
|
|
20231102,105300,3670975350,13440,13410,13450,13410,769
|
|
20231102,105200,3660641310,13410,13420,13430,13410,1361
|
|
20231102,105100,3642378820,13420,13450,13460,13420,4599
|
|
20231102,105000,3580538870,13450,13460,13460,13450,2584
|
|
20231102,104900,3545783560,13450,13450,13450,13450,1899
|
|
20231102,104800,3520242010,13450,13460,13460,13450,430
|
|
20231102,104700,3514457850,13460,13460,13460,13450,260
|
|
20231102,104600,3510959310,13450,13450,13470,13450,1391
|
|
20231102,104500,3492245530,13450,13470,13470,13450,2190
|
|
20231102,104400,3462779380,13460,13460,13490,13450,1390
|
|
20231102,104300,3444072610,13460,13460,13480,13450,1427
|
|
20231102,104200,3424863870,13460,13520,13530,13460,3890
|
|
20231102,104100,3372409490,13520,13540,13540,13520,368
|
|
20231102,104000,3367429070,13540,13540,13540,13540,110
|
|
20231102,103900,3365939670,13540,13520,13540,13520,860
|
|
20231102,103800,3354300910,13520,13520,13520,13520,2467
|
|
20231102,103700,3320947070,13520,13520,13540,13520,820
|
|
20231102,103600,3309853110,13520,13540,13550,13520,975
|
|
20231102,103500,3296657600,13540,13560,13560,13540,1320
|
|
20231102,103400,3278770610,13560,13560,13570,13550,667
|
|
20231102,103300,3269722590,13560,13580,13580,13560,596
|
|
20231102,103200,3261635170,13580,13590,13600,13580,1585
|
|
20231102,103100,3240101330,13600,13560,13600,13560,3517
|
|
20231102,103000,3192319400,13570,13520,13570,13520,2736
|
|
20231102,102900,3155254410,13520,13520,13520,13520,459
|
|
20231102,102800,3149048730,13520,13520,13530,13520,480
|
|
20231102,102700,3142558810,13520,13530,13540,13520,873
|
|
20231102,102600,3130747780,13520,13500,13520,13500,1107
|
|
20231102,102500,3115784400,13500,13500,13510,13500,22
|
|
20231102,102400,3115487350,13510,13490,13520,13490,628
|
|
20231102,102300,3107003520,13490,13490,13530,13490,1151
|
|
20231102,102200,3091452100,13490,13490,13510,13490,1518
|
|
20231102,102100,3070971960,13490,13510,13540,13490,757
|
|
20231102,102000,3060742770,13510,13510,13510,13480,3516
|
|
20231102,101900,3013289890,13510,13510,13510,13510,355
|
|
20231102,101800,3008493840,13510,13530,13530,13510,660
|
|
20231102,101700,2999571080,13530,13530,13540,13530,605
|
|
20231102,101600,2991385350,13530,13530,13540,13530,242
|
|
20231102,101500,2988110680,13540,13510,13550,13510,2044
|
|
20231102,101400,2960439940,13510,13530,13530,13510,1380
|
|
20231102,101300,2941777020,13540,13540,13560,13530,1177
|
|
20231102,101200,2925837850,13530,13520,13540,13510,648
|
|
20231102,101100,2917072520,13500,13520,13520,13500,3115
|
|
20231102,101000,2875014050,13520,13480,13530,13480,1841
|
|
20231102,100900,2850140990,13480,13450,13480,13450,1202
|
|
20231102,100800,2833963930,13450,13450,13460,13450,946
|
|
20231102,100700,2821239200,13450,13450,13470,13450,1112
|
|
20231102,100600,2806266110,13460,13480,13500,13450,1796
|
|
20231102,100500,2782050000,13480,13450,13480,13450,783
|
|
20231102,100400,2771506040,13450,13420,13450,13410,1130
|
|
20231102,100300,2756331760,13410,13410,13430,13400,185
|
|
20231102,100200,2753849430,13410,13400,13410,13400,1831
|
|
20231102,100100,2729313130,13400,13410,13420,13400,2244
|
|
20231102,100000,2699231730,13410,13410,13440,13410,494
|
|
20231102,095900,2692606980,13410,13420,13440,13410,873
|
|
20231102,095800,2680888850,13410,13420,13420,13410,343
|
|
20231102,095700,2676288220,13410,13410,13410,13400,492
|
|
20231102,095600,2669694060,13400,13390,13400,13380,789
|
|
20231102,095500,2659128240,13400,13350,13400,13350,800
|
|
20231102,095400,2648430830,13350,13380,13410,13340,13177
|
|
20231102,095300,2472473300,13380,13490,13490,13370,2699
|
|
20231102,095200,2436320970,13480,13470,13540,13470,3933
|
|
20231102,095100,2383200330,13470,13470,13480,13470,634
|
|
20231102,095000,2374657310,13470,13370,13470,13370,2127
|
|
20231102,094900,2346129700,13360,13390,13400,13360,6095
|
|
20231102,094800,2264570150,13390,13400,13420,13390,5487
|
|
20231102,094700,2191071630,13400,13410,13420,13400,942
|
|
20231102,094600,2178444570,13410,13480,13480,13410,3419
|
|
20231102,094500,2132452120,13470,13490,13500,13470,398
|
|
20231102,094400,2127088290,13480,13470,13480,13470,560
|
|
20231102,094300,2119539990,13470,13430,13470,13400,2228
|
|
20231102,094200,2089607500,13410,13430,13460,13400,5328
|
|
20231102,094100,2018081120,13430,13490,13500,13430,3000
|
|
20231102,094000,1977718060,13490,13530,13550,13480,8650
|
|
20231102,093900,1860811500,13530,13500,13530,13470,2982
|
|
20231102,093800,1820554610,13500,13490,13510,13480,364
|
|
20231102,093700,1815642410,13510,13510,13510,13480,986
|
|
20231102,093600,1802328830,13510,13480,13540,13480,2030
|
|
20231102,093500,1774897680,13470,13470,13480,13460,128
|
|
20231102,093400,1773173080,13470,13450,13500,13450,124
|
|
20231102,093300,1771503270,13450,13460,13490,13420,1000
|
|
20231102,093200,1758051730,13460,13420,13490,13400,1657
|
|
20231102,093100,1735768860,13400,13410,13430,13380,2560
|
|
20231102,093000,1701477160,13410,13450,13460,13400,820
|
|
20231102,092900,1690471620,13430,13480,13480,13430,808
|
|
20231102,092800,1679593430,13480,13530,13540,13450,1862
|
|
20231102,092700,1654478780,13530,13390,13620,13390,12758
|
|
20231102,092600,1481549790,13390,13430,13450,13390,1330
|
|
20231102,092500,1463682280,13430,13380,13430,13360,2094
|
|
20231102,092400,1435647820,13370,13430,13440,13350,583
|
|
20231102,092300,1427843260,13350,13400,13450,13350,10924
|
|
20231102,092200,1281636300,13400,13390,13410,13370,862
|
|
20231102,092100,1270091160,13380,13340,13380,13330,3099
|
|
20231102,092000,1228707580,13340,13380,13380,13340,5935
|
|
20231102,091900,1149439040,13400,13400,13410,13390,1664
|
|
20231102,091800,1127143920,13400,13460,13490,13400,1213
|
|
20231102,091700,1110853940,13430,13400,13460,13400,1777
|
|
20231102,091600,1087006750,13400,13390,13410,13380,773
|
|
20231102,091500,1076656960,13380,13330,13380,13320,1723
|
|
20231102,091400,1053673200,13370,13330,13370,13300,8271
|
|
20231102,091300,943529150,13330,13320,13360,13320,1864
|
|
20231102,091200,918687170,13330,13340,13390,13330,3285
|
|
20231102,091100,874809780,13360,13410,13430,13300,14740
|
|
20231102,091000,678315810,13410,13490,13490,13390,4677
|
|
20231102,090900,615480500,13490,13550,13550,13480,4526
|
|
20231102,090800,554329990,13530,13520,13570,13510,4069
|
|
20231102,090700,499285340,13510,13490,13530,13440,3415
|
|
20231102,090600,453200040,13510,13600,13600,13470,3077
|
|
20231102,090500,411524060,13610,13510,13630,13510,8049
|
|
20231102,090400,302139490,13510,13460,13510,13440,3031
|
|
20231102,090300,261335790,13460,13370,13480,13370,3170
|
|
20231102,090200,218738680,13370,13360,13430,13350,1591
|
|
20231102,090100,197461770,13360,13320,13390,13300,3995
|
|
20231102,090000,144227210,13320,13390,13410,13310,8154
|