590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,184600,7026125310,13710,13710,13710,13710,0
|
|
20231103,184500,7026125310,13710,13710,13710,13710,0
|
|
20231103,184400,7026125310,13710,13710,13710,13710,0
|
|
20231103,184300,7026125310,13710,13710,13710,13710,0
|
|
20231103,184200,7026125310,13710,13710,13710,13710,0
|
|
20231103,184100,7026125310,13710,13710,13710,13710,0
|
|
20231103,184000,7026125310,13710,13710,13710,13710,0
|
|
20231103,183900,7026125310,13710,13710,13710,13710,0
|
|
20231103,183800,7026125310,13710,13710,13710,13710,0
|
|
20231103,183700,7026125310,13710,13710,13710,13710,0
|
|
20231103,183600,7026125310,13710,13710,13710,13710,0
|
|
20231103,183500,7026125310,13710,13710,13710,13710,0
|
|
20231103,183400,7026125310,13710,13710,13710,13710,0
|
|
20231103,183300,7026125310,13710,13710,13710,13710,0
|
|
20231103,183200,7026125310,13710,13710,13710,13710,0
|
|
20231103,183100,7026125310,13710,13710,13710,13710,0
|
|
20231103,183000,7026125310,13710,13710,13710,13710,0
|
|
20231103,182900,7026125310,13710,13710,13710,13710,0
|
|
20231103,182800,7026125310,13710,13710,13710,13710,0
|
|
20231103,182700,7026125310,13710,13710,13710,13710,0
|
|
20231103,182600,7026125310,13710,13710,13710,13710,0
|
|
20231103,182500,7026125310,13710,13710,13710,13710,0
|
|
20231103,182400,7026125310,13710,13710,13710,13710,0
|
|
20231103,182300,7026125310,13710,13710,13710,13710,0
|
|
20231103,182200,7026125310,13710,13710,13710,13710,0
|
|
20231103,182100,7026125310,13710,13710,13710,13710,0
|
|
20231103,182000,7026125310,13710,13710,13710,13710,0
|
|
20231103,181900,7026125310,13710,13710,13710,13710,0
|
|
20231103,181800,7026125310,13710,13710,13710,13710,0
|
|
20231103,181700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,181600,7026125310,13710,13710,13710,13710,0
|
|
20231103,181500,7026125310,13710,13710,13710,13710,0
|
|
20231103,181400,7026125310,13710,13710,13710,13710,0
|
|
20231103,181300,7026125310,13710,13710,13710,13710,0
|
|
20231103,181200,7026125310,13710,13710,13710,13710,0
|
|
20231103,181100,7026125310,13710,13710,13710,13710,0
|
|
20231103,181000,7026125310,13710,13710,13710,13710,0
|
|
20231103,180900,7026125310,13710,13710,13710,13710,0
|
|
20231103,180800,7026125310,13710,13710,13710,13710,0
|
|
20231103,180700,7026125310,13710,13710,13710,13710,0
|
|
20231103,180600,7026125310,13710,13710,13710,13710,0
|
|
20231103,180500,7026125310,13710,13710,13710,13710,0
|
|
20231103,180400,7026125310,13710,13710,13710,13710,0
|
|
20231103,180300,7026125310,13710,13710,13710,13710,0
|
|
20231103,180200,7026125310,13710,13710,13710,13710,0
|
|
20231103,180100,7026125310,13710,13710,13710,13710,0
|
|
20231103,180000,7026125310,13710,13710,13710,13710,0
|
|
20231103,175900,7026125310,13710,13710,13710,13710,0
|
|
20231103,175800,7026125310,13710,13710,13710,13710,0
|
|
20231103,175700,7026125310,13710,13710,13710,13710,0
|
|
20231103,175600,7026125310,13710,13710,13710,13710,0
|
|
20231103,175500,7026125310,13710,13710,13710,13710,0
|
|
20231103,175400,7026125310,13710,13710,13710,13710,0
|
|
20231103,175300,7026125310,13710,13710,13710,13710,0
|
|
20231103,175200,7026125310,13710,13710,13710,13710,0
|
|
20231103,175100,7026125310,13710,13710,13710,13710,0
|
|
20231103,175000,7026125310,13710,13710,13710,13710,0
|
|
20231103,174900,7026125310,13710,13710,13710,13710,0
|
|
20231103,174800,7026125310,13710,13710,13710,13710,0
|
|
20231103,174700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,174600,7026125310,13710,13710,13710,13710,0
|
|
20231103,174500,7026125310,13710,13710,13710,13710,0
|
|
20231103,174400,7026125310,13710,13710,13710,13710,0
|
|
20231103,174300,7026125310,13710,13710,13710,13710,0
|
|
20231103,174200,7026125310,13710,13710,13710,13710,0
|
|
20231103,174100,7026125310,13710,13710,13710,13710,0
|
|
20231103,174000,7026125310,13710,13710,13710,13710,0
|
|
20231103,173900,7026125310,13710,13710,13710,13710,0
|
|
20231103,173800,7026125310,13710,13710,13710,13710,0
|
|
20231103,173700,7026125310,13710,13710,13710,13710,0
|
|
20231103,173600,7026125310,13710,13710,13710,13710,0
|
|
20231103,173500,7026125310,13710,13710,13710,13710,0
|
|
20231103,173400,7026125310,13710,13710,13710,13710,0
|
|
20231103,173300,7026125310,13710,13710,13710,13710,0
|
|
20231103,173200,7026125310,13710,13710,13710,13710,0
|
|
20231103,173100,7026125310,13710,13710,13710,13710,0
|
|
20231103,173000,7026125310,13710,13710,13710,13710,0
|
|
20231103,172900,7026125310,13710,13710,13710,13710,0
|
|
20231103,172800,7026125310,13710,13710,13710,13710,0
|
|
20231103,172700,7026125310,13710,13710,13710,13710,0
|
|
20231103,172600,7026125310,13710,13710,13710,13710,0
|
|
20231103,172500,7026125310,13710,13710,13710,13710,0
|
|
20231103,172400,7026125310,13710,13710,13710,13710,0
|
|
20231103,172300,7026125310,13710,13710,13710,13710,0
|
|
20231103,172200,7026125310,13710,13710,13710,13710,0
|
|
20231103,172100,7026125310,13710,13710,13710,13710,0
|
|
20231103,172000,7026125310,13710,13710,13710,13710,0
|
|
20231103,171900,7026125310,13710,13710,13710,13710,0
|
|
20231103,171800,7026125310,13710,13710,13710,13710,0
|
|
20231103,171700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,171600,7026125310,13710,13710,13710,13710,0
|
|
20231103,171500,7026125310,13710,13710,13710,13710,0
|
|
20231103,171400,7026125310,13710,13710,13710,13710,0
|
|
20231103,171300,7026125310,13710,13710,13710,13710,0
|
|
20231103,171200,7026125310,13710,13710,13710,13710,0
|
|
20231103,171100,7026125310,13710,13710,13710,13710,0
|
|
20231103,171000,7026125310,13710,13710,13710,13710,0
|
|
20231103,170900,7026125310,13710,13710,13710,13710,0
|
|
20231103,170800,7026125310,13710,13710,13710,13710,0
|
|
20231103,170700,7026125310,13710,13710,13710,13710,0
|
|
20231103,170600,7026125310,13710,13710,13710,13710,0
|
|
20231103,170500,7026125310,13710,13710,13710,13710,0
|
|
20231103,170400,7026125310,13710,13710,13710,13710,0
|
|
20231103,170300,7026125310,13710,13710,13710,13710,0
|
|
20231103,170200,7026125310,13710,13710,13710,13710,0
|
|
20231103,170100,7026125310,13710,13710,13710,13710,0
|
|
20231103,170000,7026125310,13710,13710,13710,13710,0
|
|
20231103,165900,7026125310,13710,13710,13710,13710,0
|
|
20231103,165800,7026125310,13710,13710,13710,13710,0
|
|
20231103,165700,7026125310,13710,13710,13710,13710,0
|
|
20231103,165600,7026125310,13710,13710,13710,13710,0
|
|
20231103,165500,7026125310,13710,13710,13710,13710,0
|
|
20231103,165400,7026125310,13710,13710,13710,13710,0
|
|
20231103,165300,7026125310,13710,13710,13710,13710,0
|
|
20231103,165200,7026125310,13710,13710,13710,13710,0
|
|
20231103,165100,7026125310,13710,13710,13710,13710,0
|
|
20231103,165000,7026125310,13710,13710,13710,13710,0
|
|
20231103,164900,7026125310,13710,13710,13710,13710,0
|
|
20231103,164800,7026125310,13710,13710,13710,13710,0
|
|
20231103,164700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,164600,7026125310,13710,13710,13710,13710,0
|
|
20231103,164500,7026125310,13710,13710,13710,13710,0
|
|
20231103,164400,7026125310,13710,13710,13710,13710,0
|
|
20231103,164300,7026125310,13710,13710,13710,13710,0
|
|
20231103,164200,7026125310,13710,13710,13710,13710,0
|
|
20231103,164100,7026125310,13710,13710,13710,13710,0
|
|
20231103,164000,7026125310,13710,13710,13710,13710,0
|
|
20231103,163900,7026125310,13710,13710,13710,13710,0
|
|
20231103,163800,7026125310,13710,13710,13710,13710,0
|
|
20231103,163700,7026125310,13710,13710,13710,13710,0
|
|
20231103,163600,7026125310,13710,13710,13710,13710,0
|
|
20231103,163500,7026125310,13710,13710,13710,13710,0
|
|
20231103,163400,7026125310,13710,13710,13710,13710,0
|
|
20231103,163300,7026125310,13710,13710,13710,13710,0
|
|
20231103,163200,7026125310,13710,13710,13710,13710,0
|
|
20231103,163100,7026125310,13710,13710,13710,13710,0
|
|
20231103,163000,7026125310,13710,13710,13710,13710,0
|
|
20231103,162900,7026125310,13710,13710,13710,13710,0
|
|
20231103,162800,7026125310,13710,13710,13710,13710,0
|
|
20231103,162700,7026125310,13710,13710,13710,13710,0
|
|
20231103,162600,7026125310,13710,13710,13710,13710,0
|
|
20231103,162500,7026125310,13710,13710,13710,13710,0
|
|
20231103,162400,7026125310,13710,13710,13710,13710,0
|
|
20231103,162300,7026125310,13710,13710,13710,13710,0
|
|
20231103,162200,7026125310,13710,13710,13710,13710,0
|
|
20231103,162100,7026125310,13710,13710,13710,13710,0
|
|
20231103,162000,7026125310,13710,13710,13710,13710,0
|
|
20231103,161900,7026125310,13710,13710,13710,13710,0
|
|
20231103,161800,7026125310,13710,13710,13710,13710,0
|
|
20231103,161700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,161600,7026125310,13710,13710,13710,13710,0
|
|
20231103,161500,7026125310,13710,13710,13710,13710,0
|
|
20231103,161400,7026125310,13710,13710,13710,13710,0
|
|
20231103,161300,7026125310,13710,13710,13710,13710,0
|
|
20231103,161200,7026125310,13710,13710,13710,13710,0
|
|
20231103,161100,7026125310,13710,13710,13710,13710,0
|
|
20231103,161000,7026125310,13710,13710,13710,13710,0
|
|
20231103,160900,7026125310,13710,13710,13710,13710,0
|
|
20231103,160800,7026125310,13710,13710,13710,13710,0
|
|
20231103,160700,7026125310,13710,13710,13710,13710,0
|
|
20231103,160600,7026125310,13710,13710,13710,13710,0
|
|
20231103,160500,7026125310,13710,13710,13710,13710,0
|
|
20231103,160400,7026125310,13710,13710,13710,13710,0
|
|
20231103,160300,7026125310,13710,13710,13710,13710,0
|
|
20231103,160200,7026125310,13710,13710,13710,13710,0
|
|
20231103,160100,7026125310,13710,13710,13710,13710,0
|
|
20231103,160000,7026125310,13710,13710,13710,13710,0
|
|
20231103,155900,7026125310,13710,13710,13710,13710,0
|
|
20231103,155800,7026125310,13710,13710,13710,13710,0
|
|
20231103,155700,7026125310,13710,13710,13710,13710,0
|
|
20231103,155600,7026125310,13710,13710,13710,13710,0
|
|
20231103,155500,7026125310,13710,13710,13710,13710,0
|
|
20231103,155400,7026125310,13710,13710,13710,13710,0
|
|
20231103,155300,7026125310,13710,13710,13710,13710,0
|
|
20231103,155200,7026125310,13710,13710,13710,13710,0
|
|
20231103,155100,7026125310,13710,13710,13710,13710,0
|
|
20231103,155000,7026125310,13710,13710,13710,13710,0
|
|
20231103,154900,7026125310,13710,13710,13710,13710,0
|
|
20231103,154800,7026125310,13710,13710,13710,13710,0
|
|
20231103,154700,7026125310,13710,13710,13710,13710,20499
|
|
20231103,154600,7026125310,13710,13710,13710,13710,0
|
|
20231103,154500,7026125310,13710,13710,13710,13710,0
|
|
20231103,154400,7026125310,13710,13710,13710,13710,0
|
|
20231103,154300,7026125310,13710,13710,13710,13710,0
|
|
20231103,154200,7026125310,13710,13710,13710,13710,0
|
|
20231103,154100,7026125310,13710,13710,13710,13710,0
|
|
20231103,154000,7026125310,13710,13710,13710,13710,0
|
|
20231103,153900,7026125310,13710,13710,13710,13710,0
|
|
20231103,153800,7026125310,13710,13710,13710,13710,0
|
|
20231103,153700,7026125310,13710,13710,13710,13710,0
|
|
20231103,153600,7026125310,13710,13710,13710,13710,0
|
|
20231103,153500,7026125310,13710,13710,13710,13710,0
|
|
20231103,153400,7026125310,13710,13710,13710,13710,0
|
|
20231103,153300,7026125310,13710,13710,13710,13710,0
|
|
20231103,153200,7026125310,13710,13710,13710,13710,0
|
|
20231103,153100,7026125310,13710,13710,13710,13710,0
|
|
20231103,153000,7026125310,13710,13710,13710,13710,20499
|
|
20231103,152900,6745084020,13690,13690,13690,13690,0
|
|
20231103,152800,6745084020,13690,13690,13690,13690,0
|
|
20231103,152700,6745084020,13690,13690,13690,13690,0
|
|
20231103,152600,6745084020,13690,13690,13690,13690,0
|
|
20231103,152500,6745084020,13690,13690,13690,13690,0
|
|
20231103,152400,6745084020,13690,13690,13690,13690,0
|
|
20231103,152300,6745084020,13690,13690,13690,13690,0
|
|
20231103,152200,6745084020,13690,13690,13690,13690,0
|
|
20231103,152100,6745084020,13690,13690,13690,13690,0
|
|
20231103,152000,6745084020,13690,13690,13690,13690,0
|
|
20231103,151900,6745084020,13690,13700,13700,13690,1143
|
|
20231103,151800,6729430650,13690,13690,13700,13690,3038
|
|
20231103,151700,6687822190,13690,13690,13700,13680,1178
|
|
20231103,151600,6671696910,13680,13680,13690,13680,265
|
|
20231103,151500,6668070120,13690,13690,13690,13680,583
|
|
20231103,151400,6660089880,13680,13660,13680,13660,3512
|
|
20231103,151300,6612069100,13660,13660,13670,13660,176
|
|
20231103,151200,6609663720,13670,13660,13670,13660,797
|
|
20231103,151100,6598775620,13660,13670,13670,13660,234
|
|
20231103,151000,6595577610,13670,13660,13670,13660,346
|
|
20231103,150900,6590848800,13660,13660,13670,13660,1786
|
|
20231103,150800,6566437220,13660,13660,13660,13660,54
|
|
20231103,150700,6565699580,13660,13670,13670,13660,590
|
|
20231103,150600,6557640110,13670,13660,13670,13660,285
|
|
20231103,150500,6553746900,13670,13670,13670,13660,93
|
|
20231103,150400,6552475620,13660,13670,13670,13660,110
|
|
20231103,150300,6550973010,13670,13650,13670,13640,605
|
|
20231103,150200,6542706830,13650,13650,13660,13640,470
|
|
20231103,150100,6536290970,13640,13650,13650,13640,126
|
|
20231103,150000,6534571110,13650,13630,13650,13630,2954
|
|
20231103,145900,6494263820,13640,13630,13640,13630,1799
|
|
20231103,145800,6469726490,13620,13630,13640,13620,1365
|
|
20231103,145700,6451116170,13620,13640,13640,13620,131
|
|
20231103,145600,6449331780,13640,13640,13640,13620,3546
|
|
20231103,145500,6401007690,13640,13630,13640,13630,232
|
|
20231103,145400,6397844650,13640,13640,13640,13630,115
|
|
20231103,145300,6396277180,13630,13640,13650,13630,3231
|
|
20231103,145200,6352206500,13640,13640,13650,13640,230
|
|
20231103,145100,6349068800,13640,13640,13650,13640,231
|
|
20231103,145000,6345917950,13640,13640,13650,13640,35
|
|
20231103,144900,6345440510,13640,13640,13650,13640,176
|
|
20231103,144800,6343039370,13640,13640,13650,13640,179
|
|
20231103,144700,6340597040,13650,13650,13650,13640,949
|
|
20231103,144600,6327643370,13640,13640,13650,13640,242
|
|
20231103,144500,6324342480,13650,13640,13650,13640,1092
|
|
20231103,144400,6309446940,13640,13640,13650,13640,202
|
|
20231103,144300,6306691100,13640,13640,13650,13640,52
|
|
20231103,144200,6305981810,13640,13650,13650,13640,116
|
|
20231103,144100,6304399150,13640,13650,13650,13640,243
|
|
20231103,144000,6301083970,13640,13650,13650,13640,131
|
|
20231103,143900,6299295830,13650,13630,13650,13630,3470
|
|
20231103,143800,6251956340,13630,13640,13640,13630,264
|
|
20231103,143700,6248355940,13640,13640,13640,13630,726
|
|
20231103,143600,6238459860,13640,13630,13640,13630,48
|
|
20231103,143500,6237805500,13630,13640,13640,13630,327
|
|
20231103,143400,6233346390,13630,13630,13630,13630,78
|
|
20231103,143300,6232283250,13630,13630,13640,13630,237
|
|
20231103,143200,6229052500,13630,13620,13640,13620,3874
|
|
20231103,143100,6176245300,13620,13620,13630,13620,107
|
|
20231103,143000,6174787930,13620,13620,13620,13620,80
|
|
20231103,142900,6173698330,13620,13620,13630,13620,411
|
|
20231103,142800,6168100000,13620,13620,13620,13620,338
|
|
20231103,142700,6163496440,13620,13620,13620,13620,646
|
|
20231103,142600,6154697920,13620,13630,13630,13620,517
|
|
20231103,142500,6147654160,13620,13630,13640,13620,765
|
|
20231103,142400,6137227400,13630,13630,13640,13630,287
|
|
20231103,142300,6133315570,13630,13630,13630,13630,105
|
|
20231103,142200,6131884420,13640,13630,13640,13630,422
|
|
20231103,142100,6126131820,13630,13630,13640,13630,297
|
|
20231103,142000,6122081700,13640,13640,13640,13630,147
|
|
20231103,141900,6120077020,13640,13640,13640,13640,110
|
|
20231103,141800,6118576620,13640,13640,13650,13640,425
|
|
20231103,141700,6112779220,13630,13630,13640,13630,688
|
|
20231103,141600,6103395450,13640,13630,13640,13630,1298
|
|
20231103,141500,6085692700,13630,13650,13650,13630,95
|
|
20231103,141400,6084397450,13640,13650,13650,13640,881
|
|
20231103,141300,6072380600,13650,13660,13660,13650,2098
|
|
20231103,141200,6043741250,13650,13660,13660,13650,121
|
|
20231103,141100,6042089500,13660,13660,13660,13650,271
|
|
20231103,141000,6038388200,13660,13650,13660,13650,1996
|
|
20231103,140900,6011122860,13660,13650,13660,13650,155
|
|
20231103,140800,6009007100,13650,13650,13650,13650,87
|
|
20231103,140700,6007819550,13660,13660,13660,13650,113
|
|
20231103,140600,6006276570,13650,13650,13660,13650,105
|
|
20231103,140500,6004843290,13650,13650,13660,13650,99
|
|
20231103,140400,6003491860,13650,13650,13650,13650,34
|
|
20231103,140300,6003027760,13660,13660,13660,13650,139
|
|
20231103,140200,6001129960,13660,13640,13660,13640,1115
|
|
20231103,140100,5985910810,13640,13640,13640,13640,137
|
|
20231103,140000,5984042130,13640,13620,13640,13620,3327
|
|
20231103,135900,5938687610,13620,13620,13630,13620,205
|
|
20231103,135800,5935894920,13620,13630,13640,13620,3119
|
|
20231103,135700,5893383750,13630,13630,13640,13630,331
|
|
20231103,135600,5888870030,13630,13640,13640,13630,562
|
|
20231103,135500,5881205460,13640,13640,13650,13640,569
|
|
20231103,135400,5873443930,13640,13640,13640,13640,162
|
|
20231103,135300,5871234250,13640,13640,13650,13640,176
|
|
20231103,135200,5868833580,13650,13640,13650,13640,207
|
|
20231103,135100,5866010070,13640,13650,13650,13640,600
|
|
20231103,135000,5857825200,13640,13640,13640,13640,48
|
|
20231103,134900,5857170480,13640,13640,13640,13640,98
|
|
20231103,134800,5855833760,13650,13650,13660,13650,1758
|
|
20231103,134700,5831836630,13650,13660,13660,13650,331
|
|
20231103,134600,5827317970,13650,13650,13660,13650,692
|
|
20231103,134500,5817871460,13650,13650,13660,13650,426
|
|
20231103,134400,5812056330,13650,13650,13660,13650,307
|
|
20231103,134300,5807863380,13650,13660,13670,13650,370
|
|
20231103,134200,5802811610,13660,13660,13660,13660,562
|
|
20231103,134100,5795134690,13660,13660,13660,13660,33
|
|
20231103,134000,5794683910,13660,13650,13670,13650,389
|
|
20231103,133900,5789369730,13650,13650,13660,13650,406
|
|
20231103,133800,5783824440,13660,13660,13660,13650,867
|
|
20231103,133700,5771981820,13660,13660,13670,13660,139
|
|
20231103,133600,5770083070,13660,13650,13670,13650,766
|
|
20231103,133500,5759619320,13650,13660,13660,13650,107
|
|
20231103,133400,5758158400,13660,13650,13660,13650,1113
|
|
20231103,133300,5742955180,13660,13670,13670,13650,1201
|
|
20231103,133200,5726549870,13670,13670,13670,13670,1211
|
|
20231103,133100,5709995500,13670,13660,13670,13660,105
|
|
20231103,133000,5708560170,13660,13660,13680,13660,193
|
|
20231103,132900,5705920910,13670,13680,13690,13660,744
|
|
20231103,132800,5695744950,13680,13670,13680,13660,4282
|
|
20231103,132700,5637181500,13670,13660,13670,13660,8
|
|
20231103,132600,5637072210,13660,13660,13670,13660,17
|
|
20231103,132500,5636839970,13660,13670,13670,13660,54
|
|
20231103,132400,5636101820,13660,13660,13660,13660,940
|
|
20231103,132300,5623261420,13660,13650,13660,13650,704
|
|
20231103,132200,5613650720,13640,13630,13650,13620,2619
|
|
20231103,132100,5577950770,13630,13620,13630,13620,103
|
|
20231103,132000,5576547380,13620,13620,13630,13620,124
|
|
20231103,131900,5574858470,13620,13620,13620,13620,550
|
|
20231103,131800,5567367470,13620,13620,13630,13620,109
|
|
20231103,131700,5565882880,13630,13620,13630,13620,78
|
|
20231103,131600,5564820090,13620,13600,13620,13600,1556
|
|
20231103,131500,5543636590,13600,13600,13610,13600,51
|
|
20231103,131400,5542942860,13600,13610,13620,13600,1716
|
|
20231103,131300,5519595070,13610,13610,13620,13610,81
|
|
20231103,131200,5518492650,13610,13610,13620,13610,287
|
|
20231103,131100,5514584080,13610,13620,13620,13610,285
|
|
20231103,131000,5510705010,13620,13610,13620,13600,1272
|
|
20231103,130900,5493389790,13610,13610,13620,13610,232
|
|
20231103,130800,5490232200,13610,13610,13610,13610,338
|
|
20231103,130700,5485632020,13610,13610,13610,13610,526
|
|
20231103,130600,5478473160,13610,13610,13620,13610,585
|
|
20231103,130500,5470510730,13610,13630,13630,13610,3347
|
|
20231103,130400,5424925390,13630,13640,13640,13630,4538
|
|
20231103,130300,5363072350,13640,13640,13640,13630,1279
|
|
20231103,130200,5345627110,13640,13640,13650,13640,77
|
|
20231103,130100,5344576460,13640,13640,13650,13640,8
|
|
20231103,130000,5344467330,13640,13640,13650,13640,148
|
|
20231103,125900,5342447540,13640,13640,13640,13630,573
|
|
20231103,125800,5334631840,13640,13640,13650,13630,973
|
|
20231103,125700,5321360010,13640,13640,13640,13640,122
|
|
20231103,125600,5319695930,13640,13660,13660,13640,3317
|
|
20231103,125500,5274418880,13650,13650,13660,13650,74
|
|
20231103,125400,5273408190,13660,13650,13660,13650,137
|
|
20231103,125300,5271537410,13650,13660,13660,13650,392
|
|
20231103,125200,5266182730,13660,13650,13660,13650,589
|
|
20231103,125100,5258137120,13660,13660,13660,13650,515
|
|
20231103,125000,5251102240,13650,13660,13660,13650,509
|
|
20231103,124900,5244149350,13660,13650,13660,13650,1124
|
|
20231103,124800,5228795570,13660,13670,13670,13650,769
|
|
20231103,124700,5218291570,13670,13660,13670,13660,56
|
|
20231103,124600,5217526190,13660,13660,13660,13660,114
|
|
20231103,124500,5215968950,13660,13660,13660,13660,14
|
|
20231103,124400,5215777710,13660,13670,13670,13660,90
|
|
20231103,124300,5214548290,13670,13660,13670,13660,291
|
|
20231103,124200,5210572700,13670,13660,13670,13660,30
|
|
20231103,124100,5210162740,13670,13670,13680,13660,562
|
|
20231103,124000,5202480220,13670,13670,13680,13670,334
|
|
20231103,123900,5197914050,13670,13670,13670,13670,46
|
|
20231103,123800,5197285230,13680,13670,13680,13670,33
|
|
20231103,123700,5196834100,13670,13680,13680,13670,664
|
|
20231103,123600,5187751220,13680,13690,13690,13680,663
|
|
20231103,123500,5178679360,13690,13690,13690,13690,398
|
|
20231103,123400,5173230740,13690,13690,13690,13690,136
|
|
20231103,123300,5171368900,13690,13690,13700,13690,118
|
|
20231103,123200,5169753370,13690,13690,13700,13690,51
|
|
20231103,123100,5169054820,13700,13710,13710,13700,350
|
|
20231103,123000,5164259120,13700,13700,13710,13700,97
|
|
20231103,122900,5162930210,13700,13700,13710,13700,146
|
|
20231103,122800,5160930000,13700,13700,13710,13700,606
|
|
20231103,122700,5152627300,13700,13700,13700,13700,572
|
|
20231103,122600,5144790900,13710,13690,13710,13690,495
|
|
20231103,122500,5138011030,13690,13690,13690,13690,138
|
|
20231103,122400,5136121810,13690,13690,13690,13680,92
|
|
20231103,122300,5134862370,13690,13690,13690,13690,137
|
|
20231103,122200,5132986840,13690,13700,13700,13690,144
|
|
20231103,122100,5131015060,13700,13700,13700,13690,1290
|
|
20231103,122000,5113342070,13690,13690,13700,13690,4375
|
|
20231103,121900,5053406640,13690,13700,13700,13690,286
|
|
20231103,121800,5049490680,13690,13690,13690,13690,66
|
|
20231103,121700,5048587140,13690,13690,13700,13690,371
|
|
20231103,121600,5043507730,13690,13690,13700,13690,1222
|
|
20231103,121500,5026778520,13690,13690,13700,13650,6177
|
|
20231103,121400,4942326040,13690,13680,13690,13670,1534
|
|
20231103,121300,4921342950,13680,13690,13690,13680,706
|
|
20231103,121200,4911677870,13690,13690,13700,13690,21
|
|
20231103,121100,4911390370,13690,13700,13700,13690,29
|
|
20231103,121000,4910993120,13690,13680,13690,13680,1991
|
|
20231103,120900,4883736350,13690,13680,13690,13680,326
|
|
20231103,120800,4879273950,13680,13690,13690,13680,1847
|
|
20231103,120700,4853994620,13690,13690,13690,13690,8
|
|
20231103,120600,4853885100,13690,13690,13700,13690,264
|
|
20231103,120500,4850269630,13700,13690,13700,13690,791
|
|
20231103,120400,4839432990,13690,13700,13700,13690,1081
|
|
20231103,120300,4824623360,13700,13700,13710,13700,233
|
|
20231103,120200,4821431220,13700,13710,13710,13700,107
|
|
20231103,120100,4819964390,13700,13700,13710,13700,125
|
|
20231103,120000,4818251880,13700,13700,13710,13700,493
|
|
20231103,115900,4811497630,13700,13710,13710,13700,20
|
|
20231103,115800,4811223580,13710,13700,13710,13700,170
|
|
20231103,115700,4808893050,13700,13700,13700,13690,768
|
|
20231103,115600,4798371530,13690,13690,13690,13690,18
|
|
20231103,115500,4798125110,13700,13680,13700,13680,37
|
|
20231103,115400,4797618590,13690,13700,13700,13690,267
|
|
20231103,115300,4793963160,13680,13690,13710,13680,296
|
|
20231103,115200,4789910900,13700,13700,13710,13700,641
|
|
20231103,115100,4781126470,13700,13710,13710,13700,34
|
|
20231103,115000,4780660550,13710,13700,13710,13700,182
|
|
20231103,114900,4778166600,13700,13690,13700,13690,5113
|
|
20231103,114800,4708128790,13690,13690,13700,13690,332
|
|
20231103,114700,4703582230,13690,13700,13700,13690,279
|
|
20231103,114600,4699762090,13700,13690,13700,13690,88
|
|
20231103,114500,4698557340,13690,13700,13700,13690,304
|
|
20231103,114400,4694393550,13690,13700,13710,13690,758
|
|
20231103,114300,4684008950,13700,13700,13710,13700,158
|
|
20231103,114200,4681842880,13700,13700,13710,13700,41
|
|
20231103,114100,4681281110,13700,13710,13710,13700,112
|
|
20231103,114000,4679745680,13710,13700,13710,13700,335
|
|
20231103,113900,4675152910,13700,13710,13710,13700,294
|
|
20231103,113800,4671123820,13710,13700,13710,13700,218
|
|
20231103,113700,4668137010,13700,13690,13700,13690,30
|
|
20231103,113600,4667726020,13690,13690,13700,13690,590
|
|
20231103,113500,4659648770,13680,13690,13710,13680,5220
|
|
20231103,113400,4588179830,13680,13710,13710,13680,3197
|
|
20231103,113300,4544385640,13710,13710,13720,13710,127
|
|
20231103,113200,4542643670,13710,13710,13720,13710,356
|
|
20231103,113100,4537762510,13710,13710,13720,13710,186
|
|
20231103,113000,4535211420,13710,13710,13710,13710,177
|
|
20231103,112900,4532784750,13700,13710,13710,13700,503
|
|
20231103,112800,4525888650,13700,13710,13710,13700,603
|
|
20231103,112700,4517623780,13710,13700,13710,13700,727
|
|
20231103,112600,4507656990,13710,13700,13710,13700,434
|
|
20231103,112500,4501711160,13700,13710,13710,13700,796
|
|
20231103,112400,4490801290,13700,13710,13710,13700,66
|
|
20231103,112300,4489896690,13710,13700,13710,13700,275
|
|
20231103,112200,4486128890,13700,13700,13710,13700,160
|
|
20231103,112100,4483936690,13700,13700,13710,13700,239
|
|
20231103,112000,4480662340,13710,13690,13710,13690,277
|
|
20231103,111900,4476867450,13690,13690,13700,13690,352
|
|
20231103,111800,4472047830,13690,13700,13710,13690,45
|
|
20231103,111700,4471431090,13700,13700,13710,13700,402
|
|
20231103,111600,4465923680,13710,13720,13720,13700,398
|
|
20231103,111500,4460465020,13720,13720,13730,13720,2248
|
|
20231103,111400,4429608050,13720,13690,13720,13690,3577
|
|
20231103,111300,4380590220,13680,13690,13690,13680,65
|
|
20231103,111200,4379700450,13680,13670,13690,13670,326
|
|
20231103,111100,4375243840,13670,13680,13690,13670,5830
|
|
20231103,111000,4295483030,13690,13690,13690,13680,125
|
|
20231103,110900,4293772840,13680,13680,13690,13680,107
|
|
20231103,110800,4292308710,13680,13680,13680,13670,3354
|
|
20231103,110700,4246434830,13670,13670,13670,13670,218
|
|
20231103,110600,4243454770,13670,13680,13680,13670,38
|
|
20231103,110500,4242935250,13680,13680,13680,13670,2129
|
|
20231103,110400,4213810640,13680,13680,13690,13680,61
|
|
20231103,110300,4212975850,13690,13680,13690,13680,1117
|
|
20231103,110200,4197684160,13680,13690,13690,13680,465
|
|
20231103,110100,4191318440,13680,13690,13690,13680,50
|
|
20231103,110000,4190634030,13680,13670,13690,13670,2305
|
|
20231103,105900,4159100560,13680,13670,13680,13670,832
|
|
20231103,105800,4147726610,13670,13680,13680,13670,173
|
|
20231103,105700,4145361020,13670,13670,13680,13670,54
|
|
20231103,105600,4144622640,13670,13670,13670,13660,1485
|
|
20231103,105500,4124327040,13660,13660,13670,13660,121
|
|
20231103,105400,4122674160,13660,13660,13670,13660,1381
|
|
20231103,105300,4103809240,13660,13670,13670,13660,82
|
|
20231103,105200,4102689020,13670,13660,13670,13660,198
|
|
20231103,105100,4099984170,13670,13660,13670,13660,1071
|
|
20231103,105000,4085345580,13660,13670,13680,13660,2167
|
|
20231103,104900,4055722240,13670,13680,13680,13670,351
|
|
20231103,104800,4050924000,13670,13680,13690,13670,1247
|
|
20231103,104700,4033865060,13690,13690,13690,13680,749
|
|
20231103,104600,4023611380,13700,13680,13700,13680,76
|
|
20231103,104500,4022570540,13700,13680,13700,13680,630
|
|
20231103,104400,4013948550,13680,13710,13720,13660,3835
|
|
20231103,104300,3961426930,13710,13710,13720,13710,610
|
|
20231103,104200,3953060040,13710,13700,13710,13690,1303
|
|
20231103,104100,3935206680,13700,13700,13700,13700,219
|
|
20231103,104000,3932206380,13700,13690,13710,13690,489
|
|
20231103,103900,3925506740,13690,13690,13700,13690,221
|
|
20231103,103800,3922479750,13680,13680,13690,13680,568
|
|
20231103,103700,3914706490,13680,13680,13680,13670,288
|
|
20231103,103600,3910766860,13670,13670,13680,13660,497
|
|
20231103,103500,3903972760,13670,13690,13690,13650,3883
|
|
20231103,103400,3850882960,13690,13680,13690,13680,65
|
|
20231103,103300,3849993160,13690,13700,13700,13680,1887
|
|
20231103,103200,3824159630,13690,13700,13700,13690,99
|
|
20231103,103100,3822803450,13690,13690,13700,13690,181
|
|
20231103,103000,3820324120,13700,13680,13700,13680,662
|
|
20231103,102900,3811261530,13680,13680,13690,13680,240
|
|
20231103,102800,3807978310,13690,13680,13690,13680,150
|
|
20231103,102700,3805925180,13680,13680,13680,13670,693
|
|
20231103,102600,3796445600,13680,13680,13680,13680,37
|
|
20231103,102500,3795939440,13690,13660,13690,13660,1071
|
|
20231103,102400,3781292940,13670,13680,13710,13660,2819
|
|
20231103,102300,3742738200,13690,13690,13700,13690,185
|
|
20231103,102200,3740205500,13690,13690,13700,13690,1045
|
|
20231103,102100,3725896330,13690,13690,13700,13690,82
|
|
20231103,102000,3724773230,13690,13690,13700,13690,85
|
|
20231103,101900,3723609070,13690,13700,13700,13690,1027
|
|
20231103,101800,3709543850,13700,13700,13710,13690,396
|
|
20231103,101700,3704118660,13700,13710,13710,13700,707
|
|
20231103,101600,3694432600,13700,13700,13710,13690,410
|
|
20231103,101500,3688814900,13710,13710,13720,13700,1893
|
|
20231103,101400,3662874300,13710,13720,13720,13710,913
|
|
20231103,101300,3650356710,13720,13720,13720,13700,650
|
|
20231103,101200,3641445620,13710,13740,13750,13710,1073
|
|
20231103,101100,3626710080,13750,13760,13770,13740,977
|
|
20231103,101000,3613272510,13750,13710,13780,13700,10464
|
|
20231103,100900,3469484740,13710,13730,13730,13710,2203
|
|
20231103,100800,3439254390,13730,13720,13740,13720,2079
|
|
20231103,100700,3410711840,13720,13720,13720,13720,278
|
|
20231103,100600,3406897680,13720,13730,13740,13720,1306
|
|
20231103,100500,3388968450,13720,13720,13730,13720,2584
|
|
20231103,100400,3353500300,13720,13740,13740,13720,3217
|
|
20231103,100300,3309329820,13740,13720,13750,13710,5442
|
|
20231103,100200,3234592420,13720,13710,13730,13700,7080
|
|
20231103,100100,3137511480,13700,13660,13710,13660,13340
|
|
20231103,100000,2954863650,13660,13650,13670,13650,9285
|
|
20231103,095900,2827965760,13650,13660,13660,13650,922
|
|
20231103,095800,2815379120,13660,13620,13660,13620,2252
|
|
20231103,095700,2784660540,13620,13630,13630,13620,678
|
|
20231103,095600,2775419830,13620,13600,13620,13600,626
|
|
20231103,095500,2766896890,13600,13590,13600,13590,532
|
|
20231103,095400,2759662410,13590,13590,13600,13590,1977
|
|
20231103,095300,2732794610,13580,13580,13590,13570,580
|
|
20231103,095200,2724916230,13570,13580,13580,13570,124
|
|
20231103,095100,2723233140,13580,13580,13580,13570,488
|
|
20231103,095000,2716607880,13580,13580,13590,13570,1051
|
|
20231103,094900,2702334320,13570,13590,13590,13570,1054
|
|
20231103,094800,2688022700,13590,13600,13610,13590,2114
|
|
20231103,094700,2659278170,13600,13610,13620,13600,668
|
|
20231103,094600,2650187310,13610,13610,13620,13610,168
|
|
20231103,094500,2647900170,13620,13650,13650,13620,2996
|
|
20231103,094400,2607048290,13650,13650,13660,13650,633
|
|
20231103,094300,2598406060,13650,13650,13660,13650,901
|
|
20231103,094200,2586107210,13650,13640,13650,13640,892
|
|
20231103,094100,2573936000,13630,13610,13670,13610,4592
|
|
20231103,094000,2511276170,13610,13610,13630,13600,3711
|
|
20231103,093900,2460757770,13600,13610,13620,13600,2327
|
|
20231103,093800,2429088020,13600,13610,13610,13600,344
|
|
20231103,093700,2424406370,13610,13600,13620,13600,964
|
|
20231103,093600,2411285160,13600,13610,13610,13600,860
|
|
20231103,093500,2399580650,13610,13600,13610,13600,15671
|
|
20231103,093400,2186430450,13600,13570,13610,13570,2407
|
|
20231103,093300,2153724400,13580,13570,13580,13560,526
|
|
20231103,093200,2146586580,13570,13550,13570,13550,43
|
|
20231103,093100,2146003520,13560,13550,13560,13550,504
|
|
20231103,093000,2139173510,13550,13550,13560,13540,2315
|
|
20231103,092900,2107808690,13550,13560,13560,13540,1916
|
|
20231103,092800,2081851710,13550,13570,13570,13550,2538
|
|
20231103,092700,2047439170,13570,13580,13580,13570,1541
|
|
20231103,092600,2026524600,13580,13590,13600,13570,1490
|
|
20231103,092500,2006285880,13590,13610,13610,13590,4275
|
|
20231103,092400,1948169320,13610,13630,13640,13600,2711
|
|
20231103,092300,1911249670,13630,13640,13650,13630,916
|
|
20231103,092200,1898755410,13640,13660,13670,13620,3737
|
|
20231103,092100,1847774250,13660,13630,13680,13630,20896
|
|
20231103,092000,1562535230,13620,13620,13630,13620,1338
|
|
20231103,091900,1544306180,13620,13600,13640,13600,12207
|
|
20231103,091800,1377983130,13600,13600,13600,13590,1776
|
|
20231103,091700,1353832430,13610,13600,13610,13600,3347
|
|
20231103,091600,1308290970,13600,13600,13600,13590,1753
|
|
20231103,091500,1284452240,13600,13610,13610,13590,4496
|
|
20231103,091400,1223283400,13600,13590,13620,13590,6388
|
|
20231103,091300,1136352010,13580,13600,13600,13580,1623
|
|
20231103,091200,1114293810,13600,13610,13620,13600,4121
|
|
20231103,091100,1058218660,13610,13590,13610,13590,8649
|
|
20231103,091000,940562190,13590,13570,13600,13570,8727
|
|
20231103,090900,821991310,13560,13570,13580,13560,6423
|
|
20231103,090800,734850030,13560,13540,13560,13530,4452
|
|
20231103,090700,674584770,13550,13560,13570,13530,6380
|
|
20231103,090600,588074630,13580,13560,13590,13550,5792
|
|
20231103,090500,509436010,13560,13540,13580,13540,6968
|
|
20231103,090400,414933730,13550,13530,13560,13530,3278
|
|
20231103,090300,370542010,13530,13550,13550,13530,3043
|
|
20231103,090200,329340230,13550,13520,13550,13470,4332
|
|
20231103,090100,270730030,13540,13470,13600,13470,15888
|
|
20231103,090000,55538500,13500,13510,13510,13470,4112
|