583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,183900,6849119440,13180,13180,13180,13180,0
|
|
20231108,183800,6849119440,13180,13180,13180,13180,0
|
|
20231108,183700,6849119440,13180,13180,13180,13180,0
|
|
20231108,183600,6849119440,13180,13180,13180,13180,0
|
|
20231108,183500,6849119440,13180,13180,13180,13180,0
|
|
20231108,183400,6849119440,13180,13180,13180,13180,0
|
|
20231108,183300,6849119440,13180,13180,13180,13180,0
|
|
20231108,183200,6849119440,13180,13180,13180,13180,0
|
|
20231108,183100,6849119440,13180,13180,13180,13180,0
|
|
20231108,183000,6849119440,13180,13180,13180,13180,0
|
|
20231108,182900,6849119440,13180,13180,13180,13180,0
|
|
20231108,182800,6849119440,13180,13180,13180,13180,0
|
|
20231108,182700,6849119440,13180,13180,13180,13180,0
|
|
20231108,182600,6849119440,13180,13180,13180,13180,0
|
|
20231108,182500,6849119440,13180,13180,13180,13180,0
|
|
20231108,182400,6849119440,13180,13180,13180,13180,0
|
|
20231108,182300,6849119440,13180,13180,13180,13180,0
|
|
20231108,182200,6849119440,13180,13180,13180,13180,0
|
|
20231108,182100,6849119440,13180,13180,13180,13180,0
|
|
20231108,182000,6849119440,13180,13180,13180,13180,0
|
|
20231108,181900,6849119440,13180,13180,13180,13180,0
|
|
20231108,181800,6849119440,13180,13180,13180,13180,0
|
|
20231108,181700,6849119440,13180,13180,13180,13180,0
|
|
20231108,181600,6849119440,13180,13180,13180,13180,0
|
|
20231108,181500,6849119440,13180,13180,13180,13180,0
|
|
20231108,181400,6849119440,13180,13180,13180,13180,0
|
|
20231108,181300,6849119440,13180,13180,13180,13180,0
|
|
20231108,181200,6849119440,13180,13180,13180,13180,0
|
|
20231108,181100,6849119440,13180,13180,13180,13180,0
|
|
20231108,181000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,180900,6849119440,13180,13180,13180,13180,0
|
|
20231108,180800,6849119440,13180,13180,13180,13180,0
|
|
20231108,180700,6849119440,13180,13180,13180,13180,0
|
|
20231108,180600,6849119440,13180,13180,13180,13180,0
|
|
20231108,180500,6849119440,13180,13180,13180,13180,0
|
|
20231108,180400,6849119440,13180,13180,13180,13180,0
|
|
20231108,180300,6849119440,13180,13180,13180,13180,0
|
|
20231108,180200,6849119440,13180,13180,13180,13180,0
|
|
20231108,180100,6849119440,13180,13180,13180,13180,0
|
|
20231108,180000,6849119440,13180,13180,13180,13180,0
|
|
20231108,175900,6849119440,13180,13180,13180,13180,0
|
|
20231108,175800,6849119440,13180,13180,13180,13180,0
|
|
20231108,175700,6849119440,13180,13180,13180,13180,0
|
|
20231108,175600,6849119440,13180,13180,13180,13180,0
|
|
20231108,175500,6849119440,13180,13180,13180,13180,0
|
|
20231108,175400,6849119440,13180,13180,13180,13180,0
|
|
20231108,175300,6849119440,13180,13180,13180,13180,0
|
|
20231108,175200,6849119440,13180,13180,13180,13180,0
|
|
20231108,175100,6849119440,13180,13180,13180,13180,0
|
|
20231108,175000,6849119440,13180,13180,13180,13180,0
|
|
20231108,174900,6849119440,13180,13180,13180,13180,0
|
|
20231108,174800,6849119440,13180,13180,13180,13180,0
|
|
20231108,174700,6849119440,13180,13180,13180,13180,0
|
|
20231108,174600,6849119440,13180,13180,13180,13180,0
|
|
20231108,174500,6849119440,13180,13180,13180,13180,0
|
|
20231108,174400,6849119440,13180,13180,13180,13180,0
|
|
20231108,174300,6849119440,13180,13180,13180,13180,0
|
|
20231108,174200,6849119440,13180,13180,13180,13180,0
|
|
20231108,174100,6849119440,13180,13180,13180,13180,0
|
|
20231108,174000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,173900,6849119440,13180,13180,13180,13180,0
|
|
20231108,173800,6849119440,13180,13180,13180,13180,0
|
|
20231108,173700,6849119440,13180,13180,13180,13180,0
|
|
20231108,173600,6849119440,13180,13180,13180,13180,0
|
|
20231108,173500,6849119440,13180,13180,13180,13180,0
|
|
20231108,173400,6849119440,13180,13180,13180,13180,0
|
|
20231108,173300,6849119440,13180,13180,13180,13180,0
|
|
20231108,173200,6849119440,13180,13180,13180,13180,0
|
|
20231108,173100,6849119440,13180,13180,13180,13180,0
|
|
20231108,173000,6849119440,13180,13180,13180,13180,0
|
|
20231108,172900,6849119440,13180,13180,13180,13180,0
|
|
20231108,172800,6849119440,13180,13180,13180,13180,0
|
|
20231108,172700,6849119440,13180,13180,13180,13180,0
|
|
20231108,172600,6849119440,13180,13180,13180,13180,0
|
|
20231108,172500,6849119440,13180,13180,13180,13180,0
|
|
20231108,172400,6849119440,13180,13180,13180,13180,0
|
|
20231108,172300,6849119440,13180,13180,13180,13180,0
|
|
20231108,172200,6849119440,13180,13180,13180,13180,0
|
|
20231108,172100,6849119440,13180,13180,13180,13180,0
|
|
20231108,172000,6849119440,13180,13180,13180,13180,0
|
|
20231108,171900,6849119440,13180,13180,13180,13180,0
|
|
20231108,171800,6849119440,13180,13180,13180,13180,0
|
|
20231108,171700,6849119440,13180,13180,13180,13180,0
|
|
20231108,171600,6849119440,13180,13180,13180,13180,0
|
|
20231108,171500,6849119440,13180,13180,13180,13180,0
|
|
20231108,171400,6849119440,13180,13180,13180,13180,0
|
|
20231108,171300,6849119440,13180,13180,13180,13180,0
|
|
20231108,171200,6849119440,13180,13180,13180,13180,0
|
|
20231108,171100,6849119440,13180,13180,13180,13180,0
|
|
20231108,171000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,170900,6849119440,13180,13180,13180,13180,0
|
|
20231108,170800,6849119440,13180,13180,13180,13180,0
|
|
20231108,170700,6849119440,13180,13180,13180,13180,0
|
|
20231108,170600,6849119440,13180,13180,13180,13180,0
|
|
20231108,170500,6849119440,13180,13180,13180,13180,0
|
|
20231108,170400,6849119440,13180,13180,13180,13180,0
|
|
20231108,170300,6849119440,13180,13180,13180,13180,0
|
|
20231108,170200,6849119440,13180,13180,13180,13180,0
|
|
20231108,170100,6849119440,13180,13180,13180,13180,0
|
|
20231108,170000,6849119440,13180,13180,13180,13180,0
|
|
20231108,165900,6849119440,13180,13180,13180,13180,0
|
|
20231108,165800,6849119440,13180,13180,13180,13180,0
|
|
20231108,165700,6849119440,13180,13180,13180,13180,0
|
|
20231108,165600,6849119440,13180,13180,13180,13180,0
|
|
20231108,165500,6849119440,13180,13180,13180,13180,0
|
|
20231108,165400,6849119440,13180,13180,13180,13180,0
|
|
20231108,165300,6849119440,13180,13180,13180,13180,0
|
|
20231108,165200,6849119440,13180,13180,13180,13180,0
|
|
20231108,165100,6849119440,13180,13180,13180,13180,0
|
|
20231108,165000,6849119440,13180,13180,13180,13180,0
|
|
20231108,164900,6849119440,13180,13180,13180,13180,0
|
|
20231108,164800,6849119440,13180,13180,13180,13180,0
|
|
20231108,164700,6849119440,13180,13180,13180,13180,0
|
|
20231108,164600,6849119440,13180,13180,13180,13180,0
|
|
20231108,164500,6849119440,13180,13180,13180,13180,0
|
|
20231108,164400,6849119440,13180,13180,13180,13180,0
|
|
20231108,164300,6849119440,13180,13180,13180,13180,0
|
|
20231108,164200,6849119440,13180,13180,13180,13180,0
|
|
20231108,164100,6849119440,13180,13180,13180,13180,0
|
|
20231108,164000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,163900,6849119440,13180,13180,13180,13180,0
|
|
20231108,163800,6849119440,13180,13180,13180,13180,0
|
|
20231108,163700,6849119440,13180,13180,13180,13180,0
|
|
20231108,163600,6849119440,13180,13180,13180,13180,0
|
|
20231108,163500,6849119440,13180,13180,13180,13180,0
|
|
20231108,163400,6849119440,13180,13180,13180,13180,0
|
|
20231108,163300,6849119440,13180,13180,13180,13180,0
|
|
20231108,163200,6849119440,13180,13180,13180,13180,0
|
|
20231108,163100,6849119440,13180,13180,13180,13180,0
|
|
20231108,163000,6849119440,13180,13180,13180,13180,0
|
|
20231108,162900,6849119440,13180,13180,13180,13180,0
|
|
20231108,162800,6849119440,13180,13180,13180,13180,0
|
|
20231108,162700,6849119440,13180,13180,13180,13180,0
|
|
20231108,162600,6849119440,13180,13180,13180,13180,0
|
|
20231108,162500,6849119440,13180,13180,13180,13180,0
|
|
20231108,162400,6849119440,13180,13180,13180,13180,0
|
|
20231108,162300,6849119440,13180,13180,13180,13180,0
|
|
20231108,162200,6849119440,13180,13180,13180,13180,0
|
|
20231108,162100,6849119440,13180,13180,13180,13180,0
|
|
20231108,162000,6849119440,13180,13180,13180,13180,0
|
|
20231108,161900,6849119440,13180,13180,13180,13180,0
|
|
20231108,161800,6849119440,13180,13180,13180,13180,0
|
|
20231108,161700,6849119440,13180,13180,13180,13180,0
|
|
20231108,161600,6849119440,13180,13180,13180,13180,0
|
|
20231108,161500,6849119440,13180,13180,13180,13180,0
|
|
20231108,161400,6849119440,13180,13180,13180,13180,0
|
|
20231108,161300,6849119440,13180,13180,13180,13180,0
|
|
20231108,161200,6849119440,13180,13180,13180,13180,0
|
|
20231108,161100,6849119440,13180,13180,13180,13180,0
|
|
20231108,161000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,160900,6849119440,13180,13180,13180,13180,0
|
|
20231108,160800,6849119440,13180,13180,13180,13180,0
|
|
20231108,160700,6849119440,13180,13180,13180,13180,0
|
|
20231108,160600,6849119440,13180,13180,13180,13180,0
|
|
20231108,160500,6849119440,13180,13180,13180,13180,0
|
|
20231108,160400,6849119440,13180,13180,13180,13180,0
|
|
20231108,160300,6849119440,13180,13180,13180,13180,0
|
|
20231108,160200,6849119440,13180,13180,13180,13180,0
|
|
20231108,160100,6849119440,13180,13180,13180,13180,0
|
|
20231108,160000,6849119440,13180,13180,13180,13180,0
|
|
20231108,155900,6849119440,13180,13180,13180,13180,0
|
|
20231108,155800,6849119440,13180,13180,13180,13180,0
|
|
20231108,155700,6849119440,13180,13180,13180,13180,0
|
|
20231108,155600,6849119440,13180,13180,13180,13180,0
|
|
20231108,155500,6849119440,13180,13180,13180,13180,0
|
|
20231108,155400,6849119440,13180,13180,13180,13180,0
|
|
20231108,155300,6849119440,13180,13180,13180,13180,0
|
|
20231108,155200,6849119440,13180,13180,13180,13180,0
|
|
20231108,155100,6849119440,13180,13180,13180,13180,0
|
|
20231108,155000,6849119440,13180,13180,13180,13180,0
|
|
20231108,154900,6849119440,13180,13180,13180,13180,0
|
|
20231108,154800,6849119440,13180,13180,13180,13180,0
|
|
20231108,154700,6849119440,13180,13180,13180,13180,0
|
|
20231108,154600,6849119440,13180,13180,13180,13180,0
|
|
20231108,154500,6849119440,13180,13180,13180,13180,0
|
|
20231108,154400,6849119440,13180,13180,13180,13180,0
|
|
20231108,154300,6849119440,13180,13180,13180,13180,0
|
|
20231108,154200,6849119440,13180,13180,13180,13180,0
|
|
20231108,154100,6849119440,13180,13180,13180,13180,0
|
|
20231108,154000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,153900,6849119440,13180,13180,13180,13180,0
|
|
20231108,153800,6849119440,13180,13180,13180,13180,0
|
|
20231108,153700,6849119440,13180,13180,13180,13180,0
|
|
20231108,153600,6849119440,13180,13180,13180,13180,0
|
|
20231108,153500,6849119440,13180,13180,13180,13180,0
|
|
20231108,153400,6849119440,13180,13180,13180,13180,0
|
|
20231108,153300,6849119440,13180,13180,13180,13180,0
|
|
20231108,153200,6849119440,13180,13180,13180,13180,0
|
|
20231108,153100,6849119440,13180,13180,13180,13180,0
|
|
20231108,153000,6849119440,13180,13180,13180,13180,7268
|
|
20231108,152900,6753327200,13100,13100,13100,13100,0
|
|
20231108,152800,6753327200,13100,13100,13100,13100,0
|
|
20231108,152700,6753327200,13100,13100,13100,13100,0
|
|
20231108,152600,6753327200,13100,13100,13100,13100,0
|
|
20231108,152500,6753327200,13100,13100,13100,13100,0
|
|
20231108,152400,6753327200,13100,13100,13100,13100,0
|
|
20231108,152300,6753327200,13100,13100,13100,13100,0
|
|
20231108,152200,6753327200,13100,13100,13100,13100,0
|
|
20231108,152100,6753327200,13100,13100,13100,13100,0
|
|
20231108,152000,6753327200,13100,13100,13100,13100,0
|
|
20231108,151900,6753327200,13100,13100,13110,13090,1136
|
|
20231108,151800,6738447290,13100,13100,13100,13090,174
|
|
20231108,151700,6736169010,13090,13110,13110,13090,571
|
|
20231108,151600,6728690240,13110,13120,13130,13080,1217
|
|
20231108,151500,6712745310,13130,13140,13140,13110,272
|
|
20231108,151400,6709177180,13140,13140,13150,13100,1986
|
|
20231108,151300,6683110760,13150,13130,13150,13120,554
|
|
20231108,151200,6675835670,13130,13120,13130,13120,522
|
|
20231108,151100,6668985430,13120,13110,13130,13110,361
|
|
20231108,151000,6664250820,13110,13110,13110,13100,583
|
|
20231108,150900,6656609260,13120,13120,13140,13110,504
|
|
20231108,150800,6649998010,13130,13120,13150,13110,1097
|
|
20231108,150700,6635589200,13120,13120,13130,13120,333
|
|
20231108,150600,6631219870,13120,13120,13130,13120,246
|
|
20231108,150500,6627992320,13120,13100,13120,13100,467
|
|
20231108,150400,6621869830,13090,13100,13100,13080,566
|
|
20231108,150300,6614461400,13100,13080,13110,13080,702
|
|
20231108,150200,6605272850,13080,13100,13100,13080,4221
|
|
20231108,150100,6550042990,13100,13110,13120,13100,755
|
|
20231108,150000,6540145770,13090,13110,13120,13080,2080
|
|
20231108,145900,6512905290,13110,13130,13130,13110,255
|
|
20231108,145800,6509559510,13130,13140,13140,13120,853
|
|
20231108,145700,6498359080,13140,13140,13150,13130,340
|
|
20231108,145600,6493893030,13140,13130,13150,13120,249
|
|
20231108,145500,6490622210,13130,13140,13140,13120,316
|
|
20231108,145400,6486474250,13140,13150,13150,13100,952
|
|
20231108,145300,6473978250,13140,13140,13150,13140,1031
|
|
20231108,145200,6460426960,13140,13160,13160,13120,896
|
|
20231108,145100,6448647970,13160,13120,13190,13120,2430
|
|
20231108,145000,6416695570,13120,13080,13120,13080,1613
|
|
20231108,144900,6395563350,13090,13080,13100,13080,1180
|
|
20231108,144800,6380117560,13080,13050,13080,13050,3208
|
|
20231108,144700,6338207070,13050,13050,13060,13050,2084
|
|
20231108,144600,6311007670,13040,13050,13060,13040,2511
|
|
20231108,144500,6278238820,13060,13060,13060,13050,1151
|
|
20231108,144400,6263216070,13050,13070,13070,13030,9633
|
|
20231108,144300,6137495540,13070,13070,13070,13060,619
|
|
20231108,144200,6129406640,13070,13060,13070,13060,453
|
|
20231108,144100,6123487660,13070,13080,13080,13060,1633
|
|
20231108,144000,6102150980,13080,13080,13090,13070,868
|
|
20231108,143900,6090802800,13080,13080,13090,13080,410
|
|
20231108,143800,6085438410,13090,13090,13100,13080,834
|
|
20231108,143700,6074522900,13090,13070,13090,13070,441
|
|
20231108,143600,6068755160,13070,13090,13100,13070,2277
|
|
20231108,143500,6038983000,13080,13100,13100,13080,168
|
|
20231108,143400,6036783280,13080,13080,13090,13080,338
|
|
20231108,143300,6032361630,13080,13090,13100,13080,605
|
|
20231108,143200,6024443220,13080,13090,13090,13070,601
|
|
20231108,143100,6016581470,13090,13080,13100,13080,459
|
|
20231108,143000,6010574470,13090,13100,13110,13090,738
|
|
20231108,142900,6000906550,13100,13090,13110,13080,672
|
|
20231108,142800,5992106560,13080,13070,13090,13070,506
|
|
20231108,142700,5985487770,13070,13070,13090,13050,10588
|
|
20231108,142600,5847286050,13070,13090,13090,13060,2956
|
|
20231108,142500,5808649710,13090,13090,13100,13090,1329
|
|
20231108,142400,5791250620,13100,13100,13100,13090,398
|
|
20231108,142300,5786038560,13090,13100,13100,13090,286
|
|
20231108,142200,5782293380,13100,13110,13120,13100,2320
|
|
20231108,142100,5751895960,13120,13110,13120,13110,230
|
|
20231108,142000,5748879840,13110,13110,13120,13110,322
|
|
20231108,141900,5744656680,13120,13130,13130,13110,231
|
|
20231108,141800,5741627250,13110,13120,13140,13110,536
|
|
20231108,141700,5734592160,13130,13140,13140,13120,141
|
|
20231108,141600,5732740670,13130,13150,13150,13100,978
|
|
20231108,141500,5719910400,13150,13120,13150,13120,1660
|
|
20231108,141400,5698108150,13130,13120,13130,13120,245
|
|
20231108,141300,5694893570,13120,13110,13120,13110,611
|
|
20231108,141200,5686883310,13100,13110,13110,13100,207
|
|
20231108,141100,5684171010,13100,13100,13110,13100,653
|
|
20231108,141000,5675614430,13100,13110,13140,13100,574
|
|
20231108,140900,5668083140,13110,13080,13110,13080,668
|
|
20231108,140800,5659336070,13080,13090,13090,13080,1355
|
|
20231108,140700,5641611700,13090,13090,13100,13090,450
|
|
20231108,140600,5635720250,13100,13110,13110,13100,2221
|
|
20231108,140500,5606624730,13110,13120,13120,13110,1526
|
|
20231108,140400,5586616750,13130,13130,13130,13120,206
|
|
20231108,140300,5583913430,13120,13130,13130,13120,394
|
|
20231108,140200,5578741630,13140,13140,13140,13130,64
|
|
20231108,140100,5577900710,13130,13130,13150,13130,1004
|
|
20231108,140000,5564708420,13120,13120,13140,13120,343
|
|
20231108,135900,5560207510,13120,13130,13130,13120,25
|
|
20231108,135800,5559879320,13120,13130,13130,13120,22
|
|
20231108,135700,5559590670,13120,13130,13130,13120,133
|
|
20231108,135600,5557845530,13130,13120,13130,13120,706
|
|
20231108,135500,5548581990,13120,13130,13130,13120,7
|
|
20231108,135400,5548490120,13130,13130,13130,13130,422
|
|
20231108,135300,5542949260,13130,13120,13130,13120,472
|
|
20231108,135200,5536753900,13130,13130,13140,13130,542
|
|
20231108,135100,5529637430,13120,13120,13120,13120,341
|
|
20231108,135000,5525163510,13130,13120,13130,13120,57
|
|
20231108,134900,5524415590,13130,13130,13130,13130,192
|
|
20231108,134800,5521894630,13130,13120,13130,13120,75
|
|
20231108,134700,5520910140,13120,13130,13130,13120,37
|
|
20231108,134600,5520424340,13120,13130,13130,13120,64
|
|
20231108,134500,5519584300,13130,13130,13140,13130,15
|
|
20231108,134400,5519387320,13130,13140,13140,13130,90
|
|
20231108,134300,5518205570,13140,13130,13140,13130,135
|
|
20231108,134200,5516431710,13130,13130,13140,13130,24
|
|
20231108,134100,5516116400,13130,13100,13130,13100,1064
|
|
20231108,134000,5502162150,13100,13090,13110,13090,12
|
|
20231108,133900,5502004950,13090,13080,13110,13080,684
|
|
20231108,133800,5493049290,13100,13090,13100,13080,52
|
|
20231108,133700,5492368630,13100,13090,13100,13090,73
|
|
20231108,133600,5491413040,13090,13080,13090,13070,119
|
|
20231108,133500,5489856630,13080,13080,13080,13080,19
|
|
20231108,133400,5489608110,13080,13080,13080,13060,1081
|
|
20231108,133300,5475479610,13070,13080,13080,13070,124
|
|
20231108,133200,5473858770,13080,13100,13100,13080,3233
|
|
20231108,133100,5431529240,13100,13110,13110,13100,4
|
|
20231108,133000,5431476810,13100,13100,13120,13100,126
|
|
20231108,132900,5429824510,13120,13120,13120,13100,563
|
|
20231108,132800,5422449130,13110,13120,13120,13110,171
|
|
20231108,132700,5420206910,13120,13110,13120,13110,57
|
|
20231108,132600,5419459630,13100,13120,13120,13100,45
|
|
20231108,132500,5418870110,13110,13120,13120,13100,306
|
|
20231108,132400,5414858280,13120,13120,13120,13120,2
|
|
20231108,132300,5414832040,13120,13110,13120,13110,94
|
|
20231108,132200,5413599680,13110,13110,13110,13110,19
|
|
20231108,132100,5413350590,13100,13110,13110,13100,54
|
|
20231108,132000,5412642690,13110,13100,13110,13100,135
|
|
20231108,131900,5410872920,13110,13110,13110,13100,8
|
|
20231108,131800,5410768100,13090,13100,13110,13090,23
|
|
20231108,131700,5410466830,13110,13110,13110,13110,1
|
|
20231108,131600,5410453720,13110,13090,13110,13090,31
|
|
20231108,131500,5410047550,13110,13090,13110,13090,70
|
|
20231108,131400,5409131050,13090,13090,13090,13090,0
|
|
20231108,131300,5409131050,13090,13080,13090,13080,51
|
|
20231108,131200,5408463960,13080,13070,13080,13070,113
|
|
20231108,131100,5406986540,13070,13090,13090,13070,1579
|
|
20231108,131000,5386348970,13070,13070,13080,13060,1286
|
|
20231108,130900,5369543310,13070,13080,13080,13070,400
|
|
20231108,130800,5364313460,13080,13090,13090,13080,1852
|
|
20231108,130700,5340083780,13100,13130,13130,13100,4776
|
|
20231108,130600,5277497600,13130,13120,13130,13120,68
|
|
20231108,130500,5276605430,13120,13120,13120,13110,91
|
|
20231108,130400,5275411640,13110,13120,13120,13110,68
|
|
20231108,130300,5274520050,13120,13110,13120,13110,6
|
|
20231108,130200,5274441370,13120,13120,13120,13110,38
|
|
20231108,130100,5273942900,13120,13110,13120,13110,335
|
|
20231108,130000,5269551040,13110,13110,13120,13110,44
|
|
20231108,125900,5268974020,13110,13110,13130,13110,35
|
|
20231108,125800,5268515110,13130,13110,13130,13110,69
|
|
20231108,125700,5267610120,13110,13120,13130,13110,267
|
|
20231108,125600,5264108910,13120,13130,13140,13120,1059
|
|
20231108,125500,5250204370,13130,13130,13130,13110,452
|
|
20231108,125400,5244277910,13120,13110,13120,13110,83
|
|
20231108,125300,5243189350,13110,13120,13120,13110,50
|
|
20231108,125200,5242533700,13120,13120,13140,13110,106
|
|
20231108,125100,5241143310,13120,13160,13160,13120,120
|
|
20231108,125000,5239567910,13150,13160,13160,13140,132
|
|
20231108,124900,5237831540,13170,13160,13170,13160,310
|
|
20231108,124800,5233751490,13160,13140,13180,13140,454
|
|
20231108,124700,5227776400,13130,13120,13140,13110,179
|
|
20231108,124600,5225427860,13120,13120,13120,13100,140
|
|
20231108,124500,5223593640,13110,13100,13120,13100,41
|
|
20231108,124400,5223056210,13100,13090,13100,13090,61
|
|
20231108,124300,5222257250,13090,13090,13100,13090,22
|
|
20231108,124200,5221969250,13100,13100,13100,13090,184
|
|
20231108,124100,5219559990,13090,13100,13100,13090,31
|
|
20231108,124000,5219154000,13100,13110,13110,13090,127
|
|
20231108,123900,5217490620,13110,13100,13110,13090,46
|
|
20231108,123800,5216888080,13100,13090,13100,13090,140
|
|
20231108,123700,5215054100,13100,13100,13100,13090,330
|
|
20231108,123600,5210734010,13090,13090,13110,13090,1052
|
|
20231108,123500,5196963310,13100,13120,13120,13100,1264
|
|
20231108,123400,5180404250,13120,13100,13120,13100,270
|
|
20231108,123300,5176865790,13100,13110,13110,13100,21
|
|
20231108,123200,5176590660,13110,13100,13110,13100,60
|
|
20231108,123100,5175804400,13100,13110,13110,13100,570
|
|
20231108,123000,5168334890,13110,13110,13130,13100,246
|
|
20231108,122900,5165109620,13130,13120,13130,13110,40
|
|
20231108,122800,5164584660,13130,13120,13130,13110,283
|
|
20231108,122700,5160871780,13110,13100,13120,13100,136
|
|
20231108,122600,5159089930,13110,13120,13120,13100,207
|
|
20231108,122500,5156376390,13110,13110,13120,13110,41
|
|
20231108,122400,5155838530,13130,13120,13130,13110,391
|
|
20231108,122300,5150712400,13110,13120,13130,13110,34
|
|
20231108,122200,5150266460,13110,13110,13110,13110,3
|
|
20231108,122100,5150227130,13140,13140,13140,13110,1058
|
|
20231108,122000,5136349710,13140,13130,13150,13130,25
|
|
20231108,121900,5136021260,13150,13130,13150,13120,149
|
|
20231108,121800,5134063710,13130,13150,13150,13130,28
|
|
20231108,121700,5133695990,13120,13150,13150,13120,71
|
|
20231108,121600,5132762520,13140,13150,13150,13140,383
|
|
20231108,121500,5127729880,13140,13140,13150,13140,214
|
|
20231108,121400,5124916420,13150,13140,13150,13140,194
|
|
20231108,121300,5122367240,13120,13140,13140,13120,23
|
|
20231108,121200,5122065060,13130,13130,13140,13130,665
|
|
20231108,121100,5113329670,13130,13130,13130,13120,492
|
|
20231108,121000,5106869830,13130,13120,13130,13110,146
|
|
20231108,120900,5104954320,13120,13130,13140,13120,368
|
|
20231108,120800,5100125010,13140,13130,13140,13130,54
|
|
20231108,120700,5099415780,13150,13120,13150,13120,55
|
|
20231108,120600,5098692760,13140,13130,13140,13110,817
|
|
20231108,120500,5087974940,13130,13140,13140,13120,328
|
|
20231108,120400,5083668290,13150,13150,13150,13140,66
|
|
20231108,120300,5082800920,13140,13140,13140,13130,87
|
|
20231108,120200,5081657750,13140,13140,13140,13130,275
|
|
20231108,120100,5078044630,13140,13150,13150,13140,269
|
|
20231108,120000,5074508490,13140,13150,13170,13140,88
|
|
20231108,115900,5073351660,13150,13140,13150,13130,22
|
|
20231108,115800,5073062440,13140,13130,13150,13120,872
|
|
20231108,115700,5061607780,13140,13130,13150,13130,106
|
|
20231108,115600,5060215730,13110,13110,13120,13100,628
|
|
20231108,115500,5051982220,13110,13110,13120,13100,620
|
|
20231108,115400,5043854310,13120,13110,13120,13100,216
|
|
20231108,115300,5041022470,13100,13120,13120,13100,1656
|
|
20231108,115200,5019313760,13110,13120,13120,13110,399
|
|
20231108,115100,5014080100,13120,13150,13150,13110,2330
|
|
20231108,115000,4983486360,13140,13180,13180,13120,593
|
|
20231108,114900,4975686260,13180,13200,13200,13120,7541
|
|
20231108,114800,4876426870,13200,13200,13240,13160,2661
|
|
20231108,114700,4841306530,13240,13180,13260,13150,7114
|
|
20231108,114600,4747496150,13180,13200,13250,13160,5495
|
|
20231108,114500,4675074960,13200,13180,13290,13160,10075
|
|
20231108,114400,4542043570,13180,13180,13290,13160,19362
|
|
20231108,114300,4286179510,13190,13160,13230,13120,22385
|
|
20231108,114200,3991193700,13120,13190,13190,13070,7353
|
|
20231108,114100,3894771690,13190,13240,13350,13120,6003
|
|
20231108,114000,3815391420,13240,13300,13370,13180,23643
|
|
20231108,113900,3500929280,13300,13050,13400,13050,14138
|
|
20231108,113800,3313551240,13050,13040,13090,13040,5651
|
|
20231108,113700,3239799570,13070,13070,13070,13040,85
|
|
20231108,113600,3238691080,13040,13050,13070,13040,2021
|
|
20231108,113500,3212320530,13040,13040,13060,13030,2129
|
|
20231108,113400,3184546900,13040,13040,13040,13040,103
|
|
20231108,113300,3183203780,13050,13050,13050,13040,1154
|
|
20231108,113200,3168144130,13040,13050,13050,13040,218
|
|
20231108,113100,3165299240,13040,13060,13060,13040,544
|
|
20231108,113000,3158199840,13040,13060,13060,13040,4
|
|
20231108,112900,3158147660,13040,13030,13060,13030,893
|
|
20231108,112800,3146494000,13030,13050,13050,13030,1698
|
|
20231108,112700,3124349350,13050,13050,13070,13050,1216
|
|
20231108,112600,3108478750,13040,13080,13080,13040,2696
|
|
20231108,112500,3073293580,13080,13040,13080,13040,428
|
|
20231108,112400,3067703340,13050,13030,13050,13030,10
|
|
20231108,112300,3067572920,13030,13070,13070,13030,2399
|
|
20231108,112200,3036300830,13050,13060,13070,13050,682
|
|
20231108,112100,3027394660,13060,13070,13070,13060,17
|
|
20231108,112000,3027172620,13060,13060,13070,13050,591
|
|
20231108,111900,3019454780,13050,13050,13060,13050,654
|
|
20231108,111800,3010920060,13050,13050,13060,13050,282
|
|
20231108,111700,3007239550,13050,13070,13080,13030,2345
|
|
20231108,111600,2976645140,13060,13070,13070,13060,189
|
|
20231108,111500,2974175820,13040,13070,13080,13040,1182
|
|
20231108,111400,2958745680,13080,13070,13080,13060,21
|
|
20231108,111300,2958471350,13080,13070,13080,13050,255
|
|
20231108,111200,2955140590,13070,13050,13070,13040,203
|
|
20231108,111100,2952491680,13050,13060,13070,13050,101
|
|
20231108,111000,2951172990,13050,13070,13070,13050,115
|
|
20231108,110900,2949672210,13050,13040,13060,13030,2127
|
|
20231108,110800,2921935130,13030,13030,13040,13020,2917
|
|
20231108,110700,2883940800,13020,13030,13040,13020,1472
|
|
20231108,110600,2864763700,13050,13040,13050,13030,63
|
|
20231108,110500,2863941880,13030,13050,13050,13020,1040
|
|
20231108,110400,2850390370,13050,13050,13050,13030,805
|
|
20231108,110300,2839894740,13040,13060,13080,13030,1405
|
|
20231108,110200,2821528060,13030,13040,13040,13010,622
|
|
20231108,110100,2813434460,13060,13100,13110,13020,3499
|
|
20231108,110000,2767777330,13110,13100,13110,13090,106
|
|
20231108,105900,2766388740,13090,13100,13110,13090,461
|
|
20231108,105800,2760351060,13100,13110,13110,13100,162
|
|
20231108,105700,2758228550,13110,13100,13110,13090,405
|
|
20231108,105600,2752926720,13100,13110,13110,13090,561
|
|
20231108,105500,2745581310,13100,13090,13100,13090,96
|
|
20231108,105400,2744324450,13080,13090,13100,13080,264
|
|
20231108,105300,2740868950,13090,13120,13120,13090,370
|
|
20231108,105200,2736022350,13110,13110,13120,13110,204
|
|
20231108,105100,2733347810,13110,13090,13110,13080,983
|
|
20231108,105000,2720468900,13090,13070,13090,13070,494
|
|
20231108,104900,2714006330,13090,13090,13090,13070,56
|
|
20231108,104800,2713274230,13090,13090,13090,13070,359
|
|
20231108,104700,2708581960,13070,13100,13100,13070,149
|
|
20231108,104600,2706632960,13070,13110,13110,13070,674
|
|
20231108,104500,2697808550,13110,13120,13130,13110,440
|
|
20231108,104400,2692036910,13120,13090,13120,13090,137
|
|
20231108,104300,2690243260,13090,13050,13100,13050,710
|
|
20231108,104200,2680954000,13030,13030,13030,13030,72
|
|
20231108,104100,2680015840,13030,13020,13030,13020,121
|
|
20231108,104000,2678440410,13020,13040,13040,13010,3062
|
|
20231108,103900,2638579850,13060,13030,13060,13020,1239
|
|
20231108,103800,2622436140,13030,13040,13040,13020,1340
|
|
20231108,103700,2604976950,13030,13030,13040,13010,2875
|
|
20231108,103600,2567547140,13040,13070,13070,13040,1114
|
|
20231108,103500,2553015910,13070,13080,13080,13050,1050
|
|
20231108,103400,2539304030,13080,13060,13080,13060,494
|
|
20231108,103300,2532843390,13060,13050,13060,13050,109
|
|
20231108,103200,2531420420,13060,13060,13090,13060,478
|
|
20231108,103100,2525177510,13060,13080,13090,13060,140
|
|
20231108,103000,2523347760,13070,13050,13070,13050,161
|
|
20231108,102900,2521246030,13050,13050,13050,13040,570
|
|
20231108,102800,2513808150,13060,13080,13080,13060,810
|
|
20231108,102700,2503219930,13080,13050,13100,13050,1041
|
|
20231108,102600,2489617950,13050,13070,13080,13050,587
|
|
20231108,102500,2481950860,13070,13060,13070,13060,1068
|
|
20231108,102400,2468000990,13070,13050,13070,13040,515
|
|
20231108,102300,2461280690,13030,13030,13080,13030,1267
|
|
20231108,102200,2444754240,13040,13060,13070,13030,3105
|
|
20231108,102100,2404240220,13070,13070,13080,13050,198
|
|
20231108,102000,2401652860,13050,13120,13120,13050,4608
|
|
20231108,101900,2341364750,13120,13140,13140,13120,440
|
|
20231108,101800,2335587510,13140,13130,13140,13090,2427
|
|
20231108,101700,2303784880,13130,13110,13130,13110,396
|
|
20231108,101600,2298587630,13130,13160,13160,13100,10042
|
|
20231108,101500,2166825760,13180,13200,13200,13160,5205
|
|
20231108,101400,2098235610,13200,13200,13220,13200,161
|
|
20231108,101300,2096108410,13230,13200,13230,13190,2584
|
|
20231108,101200,2062017740,13200,13240,13240,13200,4349
|
|
20231108,101100,2004591060,13210,13260,13260,13210,3784
|
|
20231108,101000,1954546000,13270,13280,13280,13270,267
|
|
20231108,100900,1951002210,13280,13250,13280,13250,760
|
|
20231108,100800,1940922950,13240,13220,13250,13210,966
|
|
20231108,100700,1928145820,13220,13230,13230,13210,2543
|
|
20231108,100600,1894536730,13230,13270,13270,13220,1866
|
|
20231108,100500,1869846850,13270,13260,13270,13260,30
|
|
20231108,100400,1869448830,13260,13260,13270,13260,154
|
|
20231108,100300,1867406190,13250,13260,13280,13250,1264
|
|
20231108,100200,1850633900,13260,13250,13260,13220,6334
|
|
20231108,100100,1766811020,13260,13290,13290,13240,8778
|
|
20231108,100000,1650396430,13290,13300,13310,13270,1637
|
|
20231108,095900,1628642480,13300,13270,13300,13260,2573
|
|
20231108,095800,1594491800,13270,13300,13300,13270,1496
|
|
20231108,095700,1574616100,13300,13280,13320,13280,1083
|
|
20231108,095600,1560197640,13280,13280,13300,13220,5429
|
|
20231108,095500,1488254150,13250,13330,13340,13250,4036
|
|
20231108,095400,1434543390,13350,13380,13380,13250,17405
|
|
20231108,095300,1202541310,13380,13410,13410,13380,8749
|
|
20231108,095200,1085322260,13410,13430,13430,13410,1332
|
|
20231108,095100,1067459580,13420,13430,13430,13420,1248
|
|
20231108,095000,1050711350,13430,13430,13440,13420,163
|
|
20231108,094900,1048522310,13430,13440,13450,13430,540
|
|
20231108,094800,1041266170,13440,13470,13470,13440,874
|
|
20231108,094700,1029508600,13470,13480,13480,13470,686
|
|
20231108,094600,1020268100,13480,13490,13490,13480,95
|
|
20231108,094500,1018986570,13470,13470,13470,13470,103
|
|
20231108,094400,1017599160,13460,13440,13460,13440,814
|
|
20231108,094300,1006656000,13460,13440,13460,13420,1494
|
|
20231108,094200,986595460,13440,13460,13460,13430,2066
|
|
20231108,094100,958826550,13450,13490,13490,13450,2035
|
|
20231108,094000,931408070,13490,13520,13520,13480,737
|
|
20231108,093900,921466430,13520,13530,13540,13510,528
|
|
20231108,093800,914325250,13540,13510,13540,13510,230
|
|
20231108,093700,911213640,13510,13510,13510,13510,8
|
|
20231108,093600,911105560,13500,13510,13510,13500,719
|
|
20231108,093500,901397370,13530,13470,13530,13460,628
|
|
20231108,093400,892928070,13480,13510,13510,13470,1228
|
|
20231108,093300,876353890,13510,13530,13540,13510,1705
|
|
20231108,093200,853293320,13520,13510,13520,13510,116
|
|
20231108,093100,851725750,13510,13510,13510,13500,218
|
|
20231108,093000,848781430,13510,13510,13510,13510,53
|
|
20231108,092900,848065400,13500,13490,13500,13480,89
|
|
20231108,092800,846864520,13480,13490,13490,13470,242
|
|
20231108,092700,843601870,13500,13510,13520,13490,499
|
|
20231108,092600,836864810,13520,13510,13520,13500,425
|
|
20231108,092500,831124210,13500,13480,13510,13480,272
|
|
20231108,092400,827454220,13480,13470,13480,13460,1609
|
|
20231108,092300,805792850,13460,13460,13460,13440,2013
|
|
20231108,092200,778718150,13470,13510,13510,13460,3253
|
|
20231108,092100,734828990,13510,13500,13510,13500,704
|
|
20231108,092000,725320270,13510,13530,13570,13510,2755
|
|
20231108,091900,688005560,13530,13510,13530,13510,392
|
|
20231108,091800,682702640,13510,13510,13540,13510,638
|
|
20231108,091700,674082760,13510,13430,13510,13430,1057
|
|
20231108,091600,659836820,13460,13420,13460,13420,998
|
|
20231108,091500,646435490,13420,13420,13440,13420,623
|
|
20231108,091400,638072930,13410,13450,13450,13410,1557
|
|
20231108,091300,617175590,13440,13430,13450,13430,168
|
|
20231108,091200,614916670,13430,13470,13490,13430,1213
|
|
20231108,091100,598590100,13470,13420,13470,13420,1077
|
|
20231108,091000,584115510,13410,13450,13470,13400,5199
|
|
20231108,090900,514333340,13450,13470,13470,13430,3510
|
|
20231108,090800,467134590,13490,13500,13500,13470,1243
|
|
20231108,090700,450379010,13460,13510,13530,13450,3335
|
|
20231108,090600,405447760,13530,13510,13550,13460,4459
|
|
20231108,090500,345322110,13510,13540,13580,13500,1730
|
|
20231108,090400,321936390,13590,13630,13630,13500,7963
|
|
20231108,090300,213627430,13640,13630,13680,13630,1414
|
|
20231108,090200,194310880,13630,13610,13640,13580,2401
|
|
20231108,090100,161604920,13620,13580,13620,13510,3925
|
|
20231108,090000,108323650,13630,13500,13790,13500,7968
|