583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,183900,57825226060,14300,14300,14300,14300,0
|
|
20231103,183800,57825226060,14300,14300,14300,14300,0
|
|
20231103,183700,57825226060,14300,14300,14300,14300,0
|
|
20231103,183600,57825226060,14300,14300,14300,14300,0
|
|
20231103,183500,57825226060,14300,14300,14300,14300,0
|
|
20231103,183400,57825226060,14300,14300,14300,14300,0
|
|
20231103,183300,57825226060,14300,14300,14300,14300,0
|
|
20231103,183200,57825226060,14300,14300,14300,14300,0
|
|
20231103,183100,57825226060,14300,14300,14300,14300,0
|
|
20231103,183000,57825226060,14300,14300,14300,14300,0
|
|
20231103,182900,57825226060,14300,14300,14300,14300,0
|
|
20231103,182800,57825226060,14300,14300,14300,14300,0
|
|
20231103,182700,57825226060,14300,14300,14300,14300,0
|
|
20231103,182600,57825226060,14300,14300,14300,14300,0
|
|
20231103,182500,57825226060,14300,14300,14300,14300,0
|
|
20231103,182400,57825226060,14300,14300,14300,14300,0
|
|
20231103,182300,57825226060,14300,14300,14300,14300,0
|
|
20231103,182200,57825226060,14300,14300,14300,14300,0
|
|
20231103,182100,57825226060,14300,14300,14300,14300,0
|
|
20231103,182000,57825226060,14300,14300,14300,14300,0
|
|
20231103,181900,57825226060,14300,14300,14300,14300,0
|
|
20231103,181800,57825226060,14300,14300,14300,14300,0
|
|
20231103,181700,57825226060,14300,14300,14300,14300,0
|
|
20231103,181600,57825226060,14300,14300,14300,14300,0
|
|
20231103,181500,57825226060,14300,14300,14300,14300,0
|
|
20231103,181400,57825226060,14300,14300,14300,14300,0
|
|
20231103,181300,57825226060,14300,14300,14300,14300,0
|
|
20231103,181200,57825226060,14300,14300,14300,14300,0
|
|
20231103,181100,57825226060,14300,14300,14300,14300,0
|
|
20231103,181000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,180900,57825226060,14300,14300,14300,14300,0
|
|
20231103,180800,57825226060,14300,14300,14300,14300,0
|
|
20231103,180700,57825226060,14300,14300,14300,14300,0
|
|
20231103,180600,57825226060,14300,14300,14300,14300,0
|
|
20231103,180500,57825226060,14300,14300,14300,14300,0
|
|
20231103,180400,57825226060,14300,14300,14300,14300,0
|
|
20231103,180300,57825226060,14300,14300,14300,14300,0
|
|
20231103,180200,57825226060,14300,14300,14300,14300,0
|
|
20231103,180100,57825226060,14300,14300,14300,14300,0
|
|
20231103,180000,57825226060,14300,14300,14300,14300,0
|
|
20231103,175900,57825226060,14300,14300,14300,14300,0
|
|
20231103,175800,57825226060,14300,14300,14300,14300,0
|
|
20231103,175700,57825226060,14300,14300,14300,14300,0
|
|
20231103,175600,57825226060,14300,14300,14300,14300,0
|
|
20231103,175500,57825226060,14300,14300,14300,14300,0
|
|
20231103,175400,57825226060,14300,14300,14300,14300,0
|
|
20231103,175300,57825226060,14300,14300,14300,14300,0
|
|
20231103,175200,57825226060,14300,14300,14300,14300,0
|
|
20231103,175100,57825226060,14300,14300,14300,14300,0
|
|
20231103,175000,57825226060,14300,14300,14300,14300,0
|
|
20231103,174900,57825226060,14300,14300,14300,14300,0
|
|
20231103,174800,57825226060,14300,14300,14300,14300,0
|
|
20231103,174700,57825226060,14300,14300,14300,14300,0
|
|
20231103,174600,57825226060,14300,14300,14300,14300,0
|
|
20231103,174500,57825226060,14300,14300,14300,14300,0
|
|
20231103,174400,57825226060,14300,14300,14300,14300,0
|
|
20231103,174300,57825226060,14300,14300,14300,14300,0
|
|
20231103,174200,57825226060,14300,14300,14300,14300,0
|
|
20231103,174100,57825226060,14300,14300,14300,14300,0
|
|
20231103,174000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,173900,57825226060,14300,14300,14300,14300,0
|
|
20231103,173800,57825226060,14300,14300,14300,14300,0
|
|
20231103,173700,57825226060,14300,14300,14300,14300,0
|
|
20231103,173600,57825226060,14300,14300,14300,14300,0
|
|
20231103,173500,57825226060,14300,14300,14300,14300,0
|
|
20231103,173400,57825226060,14300,14300,14300,14300,0
|
|
20231103,173300,57825226060,14300,14300,14300,14300,0
|
|
20231103,173200,57825226060,14300,14300,14300,14300,0
|
|
20231103,173100,57825226060,14300,14300,14300,14300,0
|
|
20231103,173000,57825226060,14300,14300,14300,14300,0
|
|
20231103,172900,57825226060,14300,14300,14300,14300,0
|
|
20231103,172800,57825226060,14300,14300,14300,14300,0
|
|
20231103,172700,57825226060,14300,14300,14300,14300,0
|
|
20231103,172600,57825226060,14300,14300,14300,14300,0
|
|
20231103,172500,57825226060,14300,14300,14300,14300,0
|
|
20231103,172400,57825226060,14300,14300,14300,14300,0
|
|
20231103,172300,57825226060,14300,14300,14300,14300,0
|
|
20231103,172200,57825226060,14300,14300,14300,14300,0
|
|
20231103,172100,57825226060,14300,14300,14300,14300,0
|
|
20231103,172000,57825226060,14300,14300,14300,14300,0
|
|
20231103,171900,57825226060,14300,14300,14300,14300,0
|
|
20231103,171800,57825226060,14300,14300,14300,14300,0
|
|
20231103,171700,57825226060,14300,14300,14300,14300,0
|
|
20231103,171600,57825226060,14300,14300,14300,14300,0
|
|
20231103,171500,57825226060,14300,14300,14300,14300,0
|
|
20231103,171400,57825226060,14300,14300,14300,14300,0
|
|
20231103,171300,57825226060,14300,14300,14300,14300,0
|
|
20231103,171200,57825226060,14300,14300,14300,14300,0
|
|
20231103,171100,57825226060,14300,14300,14300,14300,0
|
|
20231103,171000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,170900,57825226060,14300,14300,14300,14300,0
|
|
20231103,170800,57825226060,14300,14300,14300,14300,0
|
|
20231103,170700,57825226060,14300,14300,14300,14300,0
|
|
20231103,170600,57825226060,14300,14300,14300,14300,0
|
|
20231103,170500,57825226060,14300,14300,14300,14300,0
|
|
20231103,170400,57825226060,14300,14300,14300,14300,0
|
|
20231103,170300,57825226060,14300,14300,14300,14300,0
|
|
20231103,170200,57825226060,14300,14300,14300,14300,0
|
|
20231103,170100,57825226060,14300,14300,14300,14300,0
|
|
20231103,170000,57825226060,14300,14300,14300,14300,0
|
|
20231103,165900,57825226060,14300,14300,14300,14300,0
|
|
20231103,165800,57825226060,14300,14300,14300,14300,0
|
|
20231103,165700,57825226060,14300,14300,14300,14300,0
|
|
20231103,165600,57825226060,14300,14300,14300,14300,0
|
|
20231103,165500,57825226060,14300,14300,14300,14300,0
|
|
20231103,165400,57825226060,14300,14300,14300,14300,0
|
|
20231103,165300,57825226060,14300,14300,14300,14300,0
|
|
20231103,165200,57825226060,14300,14300,14300,14300,0
|
|
20231103,165100,57825226060,14300,14300,14300,14300,0
|
|
20231103,165000,57825226060,14300,14300,14300,14300,0
|
|
20231103,164900,57825226060,14300,14300,14300,14300,0
|
|
20231103,164800,57825226060,14300,14300,14300,14300,0
|
|
20231103,164700,57825226060,14300,14300,14300,14300,0
|
|
20231103,164600,57825226060,14300,14300,14300,14300,0
|
|
20231103,164500,57825226060,14300,14300,14300,14300,0
|
|
20231103,164400,57825226060,14300,14300,14300,14300,0
|
|
20231103,164300,57825226060,14300,14300,14300,14300,0
|
|
20231103,164200,57825226060,14300,14300,14300,14300,0
|
|
20231103,164100,57825226060,14300,14300,14300,14300,0
|
|
20231103,164000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,163900,57825226060,14300,14300,14300,14300,0
|
|
20231103,163800,57825226060,14300,14300,14300,14300,0
|
|
20231103,163700,57825226060,14300,14300,14300,14300,0
|
|
20231103,163600,57825226060,14300,14300,14300,14300,0
|
|
20231103,163500,57825226060,14300,14300,14300,14300,0
|
|
20231103,163400,57825226060,14300,14300,14300,14300,0
|
|
20231103,163300,57825226060,14300,14300,14300,14300,0
|
|
20231103,163200,57825226060,14300,14300,14300,14300,0
|
|
20231103,163100,57825226060,14300,14300,14300,14300,0
|
|
20231103,163000,57825226060,14300,14300,14300,14300,0
|
|
20231103,162900,57825226060,14300,14300,14300,14300,0
|
|
20231103,162800,57825226060,14300,14300,14300,14300,0
|
|
20231103,162700,57825226060,14300,14300,14300,14300,0
|
|
20231103,162600,57825226060,14300,14300,14300,14300,0
|
|
20231103,162500,57825226060,14300,14300,14300,14300,0
|
|
20231103,162400,57825226060,14300,14300,14300,14300,0
|
|
20231103,162300,57825226060,14300,14300,14300,14300,0
|
|
20231103,162200,57825226060,14300,14300,14300,14300,0
|
|
20231103,162100,57825226060,14300,14300,14300,14300,0
|
|
20231103,162000,57825226060,14300,14300,14300,14300,0
|
|
20231103,161900,57825226060,14300,14300,14300,14300,0
|
|
20231103,161800,57825226060,14300,14300,14300,14300,0
|
|
20231103,161700,57825226060,14300,14300,14300,14300,0
|
|
20231103,161600,57825226060,14300,14300,14300,14300,0
|
|
20231103,161500,57825226060,14300,14300,14300,14300,0
|
|
20231103,161400,57825226060,14300,14300,14300,14300,0
|
|
20231103,161300,57825226060,14300,14300,14300,14300,0
|
|
20231103,161200,57825226060,14300,14300,14300,14300,0
|
|
20231103,161100,57825226060,14300,14300,14300,14300,0
|
|
20231103,161000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,160900,57825226060,14300,14300,14300,14300,0
|
|
20231103,160800,57825226060,14300,14300,14300,14300,0
|
|
20231103,160700,57825226060,14300,14300,14300,14300,0
|
|
20231103,160600,57825226060,14300,14300,14300,14300,0
|
|
20231103,160500,57825226060,14300,14300,14300,14300,0
|
|
20231103,160400,57825226060,14300,14300,14300,14300,0
|
|
20231103,160300,57825226060,14300,14300,14300,14300,0
|
|
20231103,160200,57825226060,14300,14300,14300,14300,0
|
|
20231103,160100,57825226060,14300,14300,14300,14300,0
|
|
20231103,160000,57825226060,14300,14300,14300,14300,0
|
|
20231103,155900,57825226060,14300,14300,14300,14300,0
|
|
20231103,155800,57825226060,14300,14300,14300,14300,0
|
|
20231103,155700,57825226060,14300,14300,14300,14300,0
|
|
20231103,155600,57825226060,14300,14300,14300,14300,0
|
|
20231103,155500,57825226060,14300,14300,14300,14300,0
|
|
20231103,155400,57825226060,14300,14300,14300,14300,0
|
|
20231103,155300,57825226060,14300,14300,14300,14300,0
|
|
20231103,155200,57825226060,14300,14300,14300,14300,0
|
|
20231103,155100,57825226060,14300,14300,14300,14300,0
|
|
20231103,155000,57825226060,14300,14300,14300,14300,0
|
|
20231103,154900,57825226060,14300,14300,14300,14300,0
|
|
20231103,154800,57825226060,14300,14300,14300,14300,0
|
|
20231103,154700,57825226060,14300,14300,14300,14300,0
|
|
20231103,154600,57825226060,14300,14300,14300,14300,0
|
|
20231103,154500,57825226060,14300,14300,14300,14300,0
|
|
20231103,154400,57825226060,14300,14300,14300,14300,0
|
|
20231103,154300,57825226060,14300,14300,14300,14300,0
|
|
20231103,154200,57825226060,14300,14300,14300,14300,0
|
|
20231103,154100,57825226060,14300,14300,14300,14300,0
|
|
20231103,154000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,153900,57825226060,14300,14300,14300,14300,0
|
|
20231103,153800,57825226060,14300,14300,14300,14300,0
|
|
20231103,153700,57825226060,14300,14300,14300,14300,0
|
|
20231103,153600,57825226060,14300,14300,14300,14300,0
|
|
20231103,153500,57825226060,14300,14300,14300,14300,0
|
|
20231103,153400,57825226060,14300,14300,14300,14300,0
|
|
20231103,153300,57825226060,14300,14300,14300,14300,0
|
|
20231103,153200,57825226060,14300,14300,14300,14300,0
|
|
20231103,153100,57825226060,14300,14300,14300,14300,0
|
|
20231103,153000,57825226060,14300,14300,14300,14300,37434
|
|
20231103,152900,57289919860,14330,14330,14330,14330,0
|
|
20231103,152800,57289919860,14330,14330,14330,14330,0
|
|
20231103,152700,57289919860,14330,14330,14330,14330,0
|
|
20231103,152600,57289919860,14330,14330,14330,14330,0
|
|
20231103,152500,57289919860,14330,14330,14330,14330,0
|
|
20231103,152400,57289919860,14330,14330,14330,14330,0
|
|
20231103,152300,57289919860,14330,14330,14330,14330,0
|
|
20231103,152200,57289919860,14330,14330,14330,14330,0
|
|
20231103,152100,57289919860,14330,14330,14330,14330,0
|
|
20231103,152000,57289919860,14330,14330,14330,14330,0
|
|
20231103,151900,57289919860,14330,14390,14400,14310,12353
|
|
20231103,151800,57112495780,14400,14320,14430,14310,24216
|
|
20231103,151700,56764047220,14360,14340,14360,14300,7463
|
|
20231103,151600,56657052080,14350,14320,14390,14260,14230
|
|
20231103,151500,56453049580,14320,14160,14330,14150,21088
|
|
20231103,151400,56152781580,14160,14200,14200,14160,6176
|
|
20231103,151300,56065154490,14200,14230,14240,14150,9955
|
|
20231103,151200,55923914660,14230,14220,14280,14210,3720
|
|
20231103,151100,55870922410,14210,14180,14280,14180,6483
|
|
20231103,151000,55778765900,14170,14240,14270,14170,10912
|
|
20231103,150900,55623791280,14250,14260,14270,14220,6136
|
|
20231103,150800,55536427060,14270,14290,14290,14160,12124
|
|
20231103,150700,55363966750,14290,14370,14370,14240,10648
|
|
20231103,150600,55211600570,14360,14390,14400,14360,5483
|
|
20231103,150500,55132779630,14390,14400,14410,14380,7489
|
|
20231103,150400,55024963370,14400,14400,14410,14370,5800
|
|
20231103,150300,54941511580,14390,14370,14410,14370,7973
|
|
20231103,150200,54826745950,14370,14300,14370,14300,9509
|
|
20231103,150100,54690291590,14300,14270,14330,14250,8162
|
|
20231103,150000,54573684420,14260,14220,14260,14210,5725
|
|
20231103,145900,54492249300,14220,14270,14280,14220,3956
|
|
20231103,145800,54435923310,14270,14300,14320,14200,10968
|
|
20231103,145700,54279542670,14280,14300,14300,14270,2076
|
|
20231103,145600,54249897540,14310,14340,14340,14300,2630
|
|
20231103,145500,54212259210,14330,14340,14340,14320,1026
|
|
20231103,145400,54197554150,14350,14310,14350,14270,3788
|
|
20231103,145300,54143342960,14310,14310,14340,14270,5784
|
|
20231103,145200,54060599340,14310,14360,14370,14300,2589
|
|
20231103,145100,54023509860,14370,14340,14390,14340,1454
|
|
20231103,145000,54002629780,14340,14360,14360,14310,5316
|
|
20231103,144900,53926367330,14360,14310,14380,14300,3848
|
|
20231103,144800,53871175960,14300,14370,14380,14210,7405
|
|
20231103,144700,53765316200,14340,14420,14420,14330,6473
|
|
20231103,144600,53672308550,14420,14360,14430,14360,8200
|
|
20231103,144500,53554261300,14350,14360,14370,14340,7032
|
|
20231103,144400,53453313620,14360,14350,14400,14290,9680
|
|
20231103,144300,53314381680,14350,14200,14410,14200,20024
|
|
20231103,144200,53027859700,14210,14180,14230,14170,2336
|
|
20231103,144100,52994654480,14170,14180,14190,14140,5432
|
|
20231103,144000,52917763910,14190,14220,14240,14190,2619
|
|
20231103,143900,52880531300,14220,14190,14250,14190,6678
|
|
20231103,143800,52785533380,14190,14170,14240,14150,8281
|
|
20231103,143700,52668002000,14160,14090,14230,14070,12235
|
|
20231103,143600,52495196560,14080,14010,14130,14000,19418
|
|
20231103,143500,52221701630,14070,14240,14250,14000,29313
|
|
20231103,143400,51807667350,14240,14190,14260,14150,10861
|
|
20231103,143300,51653320020,14190,14200,14230,14150,11351
|
|
20231103,143200,51492328380,14180,14210,14240,14140,19321
|
|
20231103,143100,51218275600,14210,14320,14330,14210,21721
|
|
20231103,143000,50908427980,14300,14350,14380,14290,15525
|
|
20231103,142900,50686071910,14360,14400,14420,14360,7822
|
|
20231103,142800,50573466720,14400,14400,14410,14360,4801
|
|
20231103,142700,50504407530,14410,14360,14430,14340,4972
|
|
20231103,142600,50432858150,14370,14390,14410,14320,8298
|
|
20231103,142500,50313677140,14400,14510,14510,14330,4616
|
|
20231103,142400,50247230650,14510,14390,14530,14350,11525
|
|
20231103,142300,50080594890,14390,14420,14440,14320,7629
|
|
20231103,142200,49970980020,14420,14450,14450,14360,11803
|
|
20231103,142100,49801024100,14450,14470,14480,14400,9811
|
|
20231103,142000,49659539610,14470,14480,14500,14410,6553
|
|
20231103,141900,49564867480,14490,14470,14550,14460,5103
|
|
20231103,141800,49490793010,14470,14460,14490,14400,11638
|
|
20231103,141700,49322845300,14460,14450,14470,14430,4219
|
|
20231103,141600,49261891710,14450,14480,14570,14450,6833
|
|
20231103,141500,49162909880,14490,14470,14590,14420,11254
|
|
20231103,141400,48999627640,14480,14520,14540,14420,9090
|
|
20231103,141300,48867980860,14530,14500,14540,14400,15419
|
|
20231103,141200,48644887730,14500,14590,14650,14480,20982
|
|
20231103,141100,48339424790,14590,14600,14680,14590,13005
|
|
20231103,141000,48149125270,14610,14550,14700,14550,16249
|
|
20231103,140900,47911119240,14550,14620,14670,14500,21025
|
|
20231103,140800,47604931150,14620,14630,14700,14620,23304
|
|
20231103,140700,47263146420,14650,14660,14670,14570,18859
|
|
20231103,140600,46987463790,14670,14630,14790,14630,53994
|
|
20231103,140500,46192697300,14620,14560,14670,14560,18069
|
|
20231103,140400,45928366480,14560,14600,14750,14520,45200
|
|
20231103,140300,45265812060,14600,14590,14680,14570,35107
|
|
20231103,140200,44751962140,14580,14550,14670,14490,49269
|
|
20231103,140100,44032613680,14550,14340,14560,14330,28712
|
|
20231103,140000,43617482030,14340,14300,14380,14300,11261
|
|
20231103,135900,43455791630,14280,14340,14440,14250,27372
|
|
20231103,135800,43063872660,14350,14480,14510,14340,25206
|
|
20231103,135700,42700210070,14480,14390,14530,14380,15781
|
|
20231103,135600,42472011540,14390,14460,14470,14380,7577
|
|
20231103,135500,42362836990,14430,14440,14500,14400,18929
|
|
20231103,135400,42089083470,14440,14440,14450,14370,13471
|
|
20231103,135300,41895065770,14450,14470,14500,14370,27606
|
|
20231103,135200,41496772340,14460,14520,14520,14410,41430
|
|
20231103,135100,40897505300,14510,14600,14670,14510,36071
|
|
20231103,135000,40371512540,14590,14660,14690,14530,51343
|
|
20231103,134900,39621449470,14660,14600,14780,14590,63942
|
|
20231103,134800,38681720930,14610,14620,14740,14570,105014
|
|
20231103,134700,37141106940,14620,14350,14620,14340,119207
|
|
20231103,134600,35412257330,14340,14220,14360,14220,19897
|
|
20231103,134500,35127761430,14220,14180,14290,14160,15291
|
|
20231103,134400,34909858130,14180,14170,14240,14170,10290
|
|
20231103,134300,34763660970,14170,14180,14240,14170,10854
|
|
20231103,134200,34609537210,14160,14160,14220,14120,17461
|
|
20231103,134100,34362028810,14140,14120,14200,14120,20788
|
|
20231103,134000,34067665430,14120,14050,14150,14040,20788
|
|
20231103,133900,33774358720,14040,14010,14040,14010,1798
|
|
20231103,133800,33749142220,14010,14000,14040,14000,3031
|
|
20231103,133700,33706655820,14000,14050,14060,14000,2379
|
|
20231103,133600,33673296790,14040,13970,14060,13970,6450
|
|
20231103,133500,33582758810,13970,14010,14010,13970,897
|
|
20231103,133400,33570206720,14020,14030,14040,14010,2562
|
|
20231103,133300,33534273590,14020,13980,14030,13970,2982
|
|
20231103,133200,33492553400,13980,14010,14020,13970,1346
|
|
20231103,133100,33473721920,14010,14010,14030,13990,2377
|
|
20231103,133000,33440422770,13980,13970,13980,13940,2764
|
|
20231103,132900,33401819450,13970,13970,14000,13970,2512
|
|
20231103,132800,33366677490,13970,14010,14020,13970,962
|
|
20231103,132700,33353219580,14000,13970,14010,13950,5908
|
|
20231103,132600,33270612230,13980,13990,14000,13980,1090
|
|
20231103,132500,33255370220,13990,14000,14000,13960,3377
|
|
20231103,132400,33208147270,14000,13970,14010,13960,4866
|
|
20231103,132300,33140031520,13960,13930,13970,13930,1046
|
|
20231103,132200,33125437970,13930,13940,13970,13930,1432
|
|
20231103,132100,33105475180,13940,14000,14000,13940,4075
|
|
20231103,132000,33048522960,14000,13950,14010,13950,6443
|
|
20231103,131900,32958444980,13930,13910,13930,13910,1232
|
|
20231103,131800,32941294600,13910,13910,13960,13880,7298
|
|
20231103,131700,32839874310,13860,13930,13940,13860,7438
|
|
20231103,131600,32736500940,13930,13950,13960,13930,918
|
|
20231103,131500,32723698160,13950,13950,13950,13920,3614
|
|
20231103,131400,32673327980,13950,13970,14000,13950,5371
|
|
20231103,131300,32598283790,13970,13970,14000,13960,4338
|
|
20231103,131200,32537651490,13960,13980,14000,13940,8945
|
|
20231103,131100,32412737100,13980,13890,13980,13890,5707
|
|
20231103,131000,32333165930,13900,13890,13900,13870,3824
|
|
20231103,130900,32280092580,13880,13920,13940,13880,7473
|
|
20231103,130800,32176103840,13910,13890,14000,13880,18002
|
|
20231103,130700,31925174060,13890,13890,13900,13750,26040
|
|
20231103,130600,31565205310,13900,13840,13950,13840,12980
|
|
20231103,130500,31384682230,13840,13920,13930,13800,20855
|
|
20231103,130400,31095798900,13940,13910,13950,13850,12533
|
|
20231103,130300,30921790040,13930,13880,13940,13860,18899
|
|
20231103,130200,30659131590,13890,13950,13970,13850,24847
|
|
20231103,130100,30313790030,13950,14000,14090,13910,39000
|
|
20231103,130000,29768585080,14000,14180,14190,14000,45950
|
|
20231103,125900,29122023280,14180,14250,14250,14170,10498
|
|
20231103,125800,28973022550,14260,14250,14260,14170,9839
|
|
20231103,125700,28833152260,14250,14240,14300,14200,9888
|
|
20231103,125600,28692092230,14230,14260,14260,14160,10587
|
|
20231103,125500,28541697460,14260,14220,14260,14160,17286
|
|
20231103,125400,28296345120,14220,14260,14320,14220,13804
|
|
20231103,125300,28099572900,14260,14250,14330,14240,9145
|
|
20231103,125200,27968935790,14250,14230,14380,14220,28294
|
|
20231103,125100,27563780890,14230,14310,14320,14210,17947
|
|
20231103,125000,27307926170,14310,14280,14310,14200,24492
|
|
20231103,124900,26959109700,14280,14310,14370,14180,56561
|
|
20231103,124800,26151179010,14300,14450,14530,14300,87096
|
|
20231103,124700,24895203680,14450,14380,14540,14380,117946
|
|
20231103,124600,23187197950,14390,14370,14450,14360,99469
|
|
20231103,124500,21755505900,14360,14360,14360,14360,0
|
|
20231103,124400,21755505900,14360,14310,14360,14290,32107
|
|
20231103,124300,21295052420,14300,14150,14320,14140,46229
|
|
20231103,124200,20636798190,14150,14070,14170,14070,11491
|
|
20231103,124100,20474423850,14070,14090,14090,14050,3467
|
|
20231103,124000,20425635560,14090,13990,14100,13970,5988
|
|
20231103,123900,20341509480,14000,14010,14020,13980,1192
|
|
20231103,123800,20324817220,13980,13950,14020,13930,5929
|
|
20231103,123700,20242149410,13950,14040,14050,13950,7712
|
|
20231103,123600,20134341620,14030,14000,14030,13990,1110
|
|
20231103,123500,20118799780,13990,14020,14020,13990,2479
|
|
20231103,123400,20084091350,14020,14030,14050,14020,2085
|
|
20231103,123300,20054855090,14030,14080,14080,14030,2546
|
|
20231103,123200,20019058840,14090,13990,14090,13980,4622
|
|
20231103,123100,19954235170,13990,14040,14040,13990,6116
|
|
20231103,123000,19868619930,14020,14060,14060,14020,5103
|
|
20231103,122900,19796992580,14060,14040,14110,14030,6072
|
|
20231103,122800,19711465030,14040,14010,14090,14000,4151
|
|
20231103,122700,19653259640,14010,14040,14040,13990,6320
|
|
20231103,122600,19564763990,14030,14040,14060,14000,16814
|
|
20231103,122500,19329130610,14040,14030,14060,14020,6431
|
|
20231103,122400,19238822740,14020,14110,14110,14020,17273
|
|
20231103,122300,18996171520,14110,14130,14130,14070,6828
|
|
20231103,122200,18899936360,14130,14130,14180,14100,8241
|
|
20231103,122100,18783383700,14110,14080,14210,14070,21234
|
|
20231103,122000,18482523530,14070,14100,14120,14070,8942
|
|
20231103,121900,18356532620,14100,14110,14150,14100,8672
|
|
20231103,121800,18234134090,14130,14200,14200,14110,13267
|
|
20231103,121700,18046619360,14190,14180,14210,14130,11059
|
|
20231103,121600,17890064100,14200,14220,14250,14140,19529
|
|
20231103,121500,17612990340,14210,14310,14310,14210,23890
|
|
20231103,121400,17272232380,14310,14260,14310,14190,20871
|
|
20231103,121300,16974729010,14270,14280,14300,14250,18970
|
|
20231103,121200,16703961870,14270,14260,14320,14260,20485
|
|
20231103,121100,16411087680,14260,14300,14320,14230,46656
|
|
20231103,121000,15744956450,14310,14040,14320,14020,96729
|
|
20231103,120900,14367842700,14020,14050,14060,14000,6783
|
|
20231103,120800,14272677440,14040,13940,14090,13930,14973
|
|
20231103,120700,14062650640,13950,13970,13980,13930,4588
|
|
20231103,120600,13998623600,13970,13960,13980,13940,847
|
|
20231103,120500,13986797860,13950,13940,13980,13910,1987
|
|
20231103,120400,13959109350,13920,14000,14000,13920,2385
|
|
20231103,120300,13925862020,14010,13960,14030,13930,5905
|
|
20231103,120200,13843287710,13960,13960,14000,13940,2473
|
|
20231103,120100,13808754390,13960,14020,14020,13960,4748
|
|
20231103,120000,13742352590,14020,13920,14050,13910,8283
|
|
20231103,115900,13626296440,13920,13960,13960,13920,631
|
|
20231103,115800,13617501220,13960,13920,13990,13920,2683
|
|
20231103,115700,13580089410,13920,13900,13990,13900,4816
|
|
20231103,115600,13513026850,13900,13910,13940,13900,1909
|
|
20231103,115500,13486471480,13910,14010,14010,13900,2074
|
|
20231103,115400,13457536190,14010,13940,14030,13890,7059
|
|
20231103,115300,13358897580,13940,13900,13950,13880,4392
|
|
20231103,115200,13297803960,13900,13920,13950,13900,4365
|
|
20231103,115100,13237053910,13920,14000,14000,13900,6587
|
|
20231103,115000,13145116350,13990,13950,14050,13900,12737
|
|
20231103,114900,12967018840,13960,13950,13970,13910,4499
|
|
20231103,114800,12904294090,13920,13980,14020,13890,17022
|
|
20231103,114700,12666769030,13970,13760,14080,13750,39052
|
|
20231103,114600,12120948060,13740,13780,13810,13680,11209
|
|
20231103,114500,11966832290,13790,13800,13830,13770,6330
|
|
20231103,114400,11879496570,13800,13740,13820,13630,15752
|
|
20231103,114300,11663352070,13760,13880,13880,13690,16370
|
|
20231103,114200,11437476260,13890,13900,13920,13840,12765
|
|
20231103,114100,11260444260,13880,13990,14000,13810,16479
|
|
20231103,114000,11031179130,14000,14010,14040,13960,12841
|
|
20231103,113900,10851479570,14020,14100,14110,14000,7622
|
|
20231103,113800,10744459500,14100,14020,14130,14010,26289
|
|
20231103,113700,10374122000,14010,13980,14070,13980,8313
|
|
20231103,113600,10257433000,13960,14010,14040,13950,9939
|
|
20231103,113500,10118343680,14030,14010,14080,14010,20323
|
|
20231103,113400,9833034280,13990,13960,14020,13930,10307
|
|
20231103,113300,9689032860,13960,13950,14030,13940,7974
|
|
20231103,113200,9577534980,13960,13970,14030,13930,19758
|
|
20231103,113100,9301606150,13970,13990,14080,13960,24265
|
|
20231103,113000,8961690270,13980,14050,14120,13970,33716
|
|
20231103,112900,8487848710,14050,14050,14180,13950,51954
|
|
20231103,112800,7756679170,14050,14080,14170,13940,40030
|
|
20231103,112700,7193249700,14100,13860,14120,13860,60606
|
|
20231103,112600,6344021460,13870,13820,13940,13810,25862
|
|
20231103,112500,5984786010,13810,13730,13870,13710,11586
|
|
20231103,112400,5825038910,13730,13700,13770,13700,6676
|
|
20231103,112300,5733271410,13690,13780,13790,13690,15220
|
|
20231103,112200,5524243700,13790,13720,13890,13720,24055
|
|
20231103,112100,5191835420,13740,13810,13850,13670,27185
|
|
20231103,112000,4818146440,13800,13880,13890,13780,29943
|
|
20231103,111900,4404620530,13890,13730,13950,13670,85393
|
|
20231103,111800,3222354820,13730,13480,13750,13480,46085
|
|
20231103,111700,2593543560,13490,13460,13490,13440,1776
|
|
20231103,111600,2569622690,13460,13440,13460,13430,1010
|
|
20231103,111500,2556048890,13450,13450,13460,13440,5460
|
|
20231103,111400,2482635860,13450,13440,13450,13430,1116
|
|
20231103,111300,2467635540,13440,13420,13440,13420,806
|
|
20231103,111200,2456805800,13440,13400,13440,13390,1765
|
|
20231103,111100,2433128020,13410,13400,13410,13390,1206
|
|
20231103,111000,2416960040,13400,13400,13400,13400,31
|
|
20231103,110900,2416544640,13390,13380,13390,13370,224
|
|
20231103,110800,2413546390,13380,13380,13380,13360,189
|
|
20231103,110700,2411018970,13380,13390,13410,13350,3815
|
|
20231103,110600,2359945930,13400,13390,13410,13390,2694
|
|
20231103,110500,2323847350,13400,13380,13400,13370,1939
|
|
20231103,110400,2297885590,13370,13360,13400,13310,5710
|
|
20231103,110300,2221544990,13360,13310,13360,13290,2646
|
|
20231103,110200,2186261490,13300,13300,13300,13290,351
|
|
20231103,110100,2181593240,13300,13310,13310,13300,27
|
|
20231103,110000,2181234130,13310,13320,13320,13300,193
|
|
20231103,105900,2178664770,13330,13340,13340,13320,163
|
|
20231103,105800,2176492210,13340,13320,13340,13320,31
|
|
20231103,105700,2176079250,13340,13340,13340,13330,415
|
|
20231103,105600,2170547250,13340,13340,13340,13330,291
|
|
20231103,105500,2166667290,13340,13330,13340,13320,379
|
|
20231103,105400,2161615340,13330,13330,13340,13330,207
|
|
20231103,105300,2158855940,13310,13310,13310,13290,877
|
|
20231103,105200,2147190070,13310,13310,13310,13310,118
|
|
20231103,105100,2145619490,13320,13330,13330,13320,175
|
|
20231103,105000,2143288330,13320,13320,13340,13320,1803
|
|
20231103,104900,2119265050,13320,13280,13320,13280,2242
|
|
20231103,104800,2089447200,13290,13280,13290,13280,108
|
|
20231103,104700,2088012920,13290,13300,13310,13290,262
|
|
20231103,104600,2084528610,13300,13320,13330,13300,586
|
|
20231103,104500,2076724790,13330,13270,13340,13270,2022
|
|
20231103,104400,2049835470,13270,13250,13270,13250,361
|
|
20231103,104300,2045047100,13250,13250,13250,13250,1
|
|
20231103,104200,2045033850,13240,13240,13240,13240,128
|
|
20231103,104100,2043339130,13220,13250,13250,13220,1134
|
|
20231103,104000,2028325690,13260,13250,13260,13250,60
|
|
20231103,103900,2027530670,13260,13260,13270,13260,25
|
|
20231103,103800,2027199100,13260,13200,13260,13200,571
|
|
20231103,103700,2019657640,13200,13200,13200,13200,10
|
|
20231103,103600,2019525640,13190,13190,13190,13180,546
|
|
20231103,103500,2012327860,13200,13200,13200,13200,13
|
|
20231103,103400,2012156260,13200,13210,13210,13190,975
|
|
20231103,103300,1999283610,13210,13220,13220,13210,144
|
|
20231103,103200,1997381330,13220,13220,13230,13220,16
|
|
20231103,103100,1997169770,13210,13210,13210,13210,0
|
|
20231103,103000,1997169770,13210,13210,13210,13210,210
|
|
20231103,102900,1994395670,13210,13200,13210,13200,4
|
|
20231103,102800,1994342860,13200,13230,13230,13200,692
|
|
20231103,102700,1985195230,13230,13230,13230,13230,34
|
|
20231103,102600,1984745410,13230,13190,13230,13190,199
|
|
20231103,102500,1982118680,13190,13190,13190,13190,21
|
|
20231103,102400,1981841690,13170,13230,13230,13170,1529
|
|
20231103,102300,1961659410,13240,13260,13260,13240,411
|
|
20231103,102200,1956213390,13260,13250,13280,13250,103
|
|
20231103,102100,1954848320,13250,13250,13250,13250,26
|
|
20231103,102000,1954503820,13250,13300,13300,13250,724
|
|
20231103,101900,1944884330,13300,13300,13310,13300,116
|
|
20231103,101800,1943341420,13300,13310,13310,13300,252
|
|
20231103,101700,1939988800,13310,13300,13330,13300,4623
|
|
20231103,101600,1878449130,13300,13310,13310,13290,832
|
|
20231103,101500,1867379590,13310,13290,13310,13280,736
|
|
20231103,101400,1857596170,13280,13280,13280,13280,243
|
|
20231103,101300,1854369130,13300,13260,13300,13260,43
|
|
20231103,101200,1853797760,13260,13230,13260,13230,1107
|
|
20231103,101100,1839120990,13230,13240,13250,13230,1001
|
|
20231103,101000,1825858680,13240,13250,13250,13200,1372
|
|
20231103,100900,1807721970,13260,13240,13260,13240,1460
|
|
20231103,100800,1788389290,13240,13240,13240,13240,1
|
|
20231103,100700,1788376050,13230,13280,13280,13230,2345
|
|
20231103,100600,1757311400,13290,13300,13310,13260,251
|
|
20231103,100500,1753976240,13320,13390,13390,13310,1142
|
|
20231103,100400,1738726500,13390,13310,13390,13270,7733
|
|
20231103,100300,1635606730,13320,13300,13320,13300,881
|
|
20231103,100200,1623881000,13300,13270,13340,13270,11249
|
|
20231103,100100,1474343460,13270,13220,13270,13220,2232
|
|
20231103,100000,1444761020,13210,13210,13210,13200,67
|
|
20231103,095900,1443876000,13210,13220,13220,13200,40
|
|
20231103,095800,1443347540,13220,13240,13240,13210,964
|
|
20231103,095700,1430601180,13240,13190,13240,13190,1362
|
|
20231103,095600,1412603330,13180,13120,13180,13120,1030
|
|
20231103,095500,1399046970,13120,13090,13140,13060,3082
|
|
20231103,095400,1358708360,13130,13130,13150,13090,3443
|
|
20231103,095300,1313515810,13120,13150,13150,13120,231
|
|
20231103,095200,1310478730,13150,13160,13160,13150,242
|
|
20231103,095100,1307294860,13140,13140,13160,13140,1771
|
|
20231103,095000,1284018480,13150,13120,13150,13100,631
|
|
20231103,094900,1275736900,13110,13110,13110,13110,54
|
|
20231103,094800,1275028960,13130,13100,13130,13100,102
|
|
20231103,094700,1273692700,13100,13090,13100,13090,698
|
|
20231103,094600,1264552430,13060,13090,13090,13040,5146
|
|
20231103,094500,1197328100,13100,13080,13110,13070,719
|
|
20231103,094400,1187909220,13080,13100,13120,13060,3443
|
|
20231103,094300,1142868040,13090,13090,13130,13080,1686
|
|
20231103,094200,1120787960,13090,13110,13120,13090,1553
|
|
20231103,094100,1100442740,13140,13110,13160,13110,787
|
|
20231103,094000,1090118010,13110,13180,13190,13110,3320
|
|
20231103,093900,1046426910,13200,13200,13200,13180,668
|
|
20231103,093800,1037617270,13200,13200,13200,13200,1
|
|
20231103,093700,1037604070,13200,13190,13200,13190,293
|
|
20231103,093600,1033739350,13180,13200,13200,13180,695
|
|
20231103,093500,1024570540,13200,13220,13220,13200,1453
|
|
20231103,093400,1005380990,13230,13230,13230,13230,2
|
|
20231103,093300,1005354530,13240,13240,13250,13240,19
|
|
20231103,093200,1005102960,13250,13230,13250,13230,416
|
|
20231103,093100,999596120,13230,13220,13230,13210,457
|
|
20231103,093000,993552790,13220,13240,13250,13220,1494
|
|
20231103,092900,973797190,13240,13200,13240,13200,1901
|
|
20231103,092800,948698720,13200,13170,13220,13170,1432
|
|
20231103,092700,929810530,13170,13180,13190,13170,4698
|
|
20231103,092600,867898010,13180,13220,13220,13180,814
|
|
20231103,092500,857163150,13230,13200,13230,13200,76
|
|
20231103,092400,856159170,13230,13240,13240,13190,1403
|
|
20231103,092300,837615400,13250,13250,13270,13240,1287
|
|
20231103,092200,820559340,13260,13290,13290,13250,569
|
|
20231103,092100,813004940,13290,13260,13300,13250,3648
|
|
20231103,092000,764561130,13270,13200,13270,13180,1741
|
|
20231103,091900,741521570,13190,13210,13210,13180,817
|
|
20231103,091800,730752590,13220,13240,13240,13180,5692
|
|
20231103,091700,655670600,13240,13190,13240,13190,887
|
|
20231103,091600,643959610,13190,13220,13220,13190,852
|
|
20231103,091500,632716020,13230,13230,13240,13190,5312
|
|
20231103,091400,562500020,13240,13230,13270,13230,3082
|
|
20231103,091300,521665490,13230,13180,13230,13180,1976
|
|
20231103,091200,495574630,13180,13200,13210,13170,760
|
|
20231103,091100,485560900,13180,13220,13280,13180,3188
|
|
20231103,091000,443369970,13220,13130,13220,13110,1582
|
|
20231103,090900,422532650,13130,13140,13140,13110,2709
|
|
20231103,090800,386983490,13130,13190,13200,13130,2397
|
|
20231103,090700,355384650,13190,13110,13200,13110,3055
|
|
20231103,090600,315188810,13100,13090,13120,13060,2009
|
|
20231103,090500,288871750,13080,13090,13110,13080,1385
|
|
20231103,090400,270732030,13110,13060,13110,13020,4657
|
|
20231103,090300,209935990,13070,13070,13110,13060,1661
|
|
20231103,090200,188206240,13070,13110,13110,13070,2278
|
|
20231103,090100,158360460,13130,13100,13170,13100,4394
|
|
20231103,090000,100692590,13100,13060,13100,13010,7111
|