590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,184600,9533656390,14140,14140,14140,14140,0
|
|
20231106,184500,9533656390,14140,14140,14140,14140,0
|
|
20231106,184400,9533656390,14140,14140,14140,14140,0
|
|
20231106,184300,9533656390,14140,14140,14140,14140,0
|
|
20231106,184200,9533656390,14140,14140,14140,14140,0
|
|
20231106,184100,9533656390,14140,14140,14140,14140,0
|
|
20231106,184000,9533656390,14140,14140,14140,14140,0
|
|
20231106,183900,9533656390,14140,14140,14140,14140,0
|
|
20231106,183800,9533656390,14140,14140,14140,14140,0
|
|
20231106,183700,9533656390,14140,14140,14140,14140,0
|
|
20231106,183600,9533656390,14140,14140,14140,14140,0
|
|
20231106,183500,9533656390,14140,14140,14140,14140,0
|
|
20231106,183400,9533656390,14140,14140,14140,14140,0
|
|
20231106,183300,9533656390,14140,14140,14140,14140,0
|
|
20231106,183200,9533656390,14140,14140,14140,14140,0
|
|
20231106,183100,9533656390,14140,14140,14140,14140,0
|
|
20231106,183000,9533656390,14140,14140,14140,14140,0
|
|
20231106,182900,9533656390,14140,14140,14140,14140,0
|
|
20231106,182800,9533656390,14140,14140,14140,14140,0
|
|
20231106,182700,9533656390,14140,14140,14140,14140,0
|
|
20231106,182600,9533656390,14140,14140,14140,14140,0
|
|
20231106,182500,9533656390,14140,14140,14140,14140,0
|
|
20231106,182400,9533656390,14140,14140,14140,14140,0
|
|
20231106,182300,9533656390,14140,14140,14140,14140,0
|
|
20231106,182200,9533656390,14140,14140,14140,14140,0
|
|
20231106,182100,9533656390,14140,14140,14140,14140,0
|
|
20231106,182000,9533656390,14140,14140,14140,14140,0
|
|
20231106,181900,9533656390,14140,14140,14140,14140,0
|
|
20231106,181800,9533656390,14140,14140,14140,14140,0
|
|
20231106,181700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,181600,9533656390,14140,14140,14140,14140,0
|
|
20231106,181500,9533656390,14140,14140,14140,14140,0
|
|
20231106,181400,9533656390,14140,14140,14140,14140,0
|
|
20231106,181300,9533656390,14140,14140,14140,14140,0
|
|
20231106,181200,9533656390,14140,14140,14140,14140,0
|
|
20231106,181100,9533656390,14140,14140,14140,14140,0
|
|
20231106,181000,9533656390,14140,14140,14140,14140,0
|
|
20231106,180900,9533656390,14140,14140,14140,14140,0
|
|
20231106,180800,9533656390,14140,14140,14140,14140,0
|
|
20231106,180700,9533656390,14140,14140,14140,14140,0
|
|
20231106,180600,9533656390,14140,14140,14140,14140,0
|
|
20231106,180500,9533656390,14140,14140,14140,14140,0
|
|
20231106,180400,9533656390,14140,14140,14140,14140,0
|
|
20231106,180300,9533656390,14140,14140,14140,14140,0
|
|
20231106,180200,9533656390,14140,14140,14140,14140,0
|
|
20231106,180100,9533656390,14140,14140,14140,14140,0
|
|
20231106,180000,9533656390,14140,14140,14140,14140,0
|
|
20231106,175900,9533656390,14140,14140,14140,14140,0
|
|
20231106,175800,9533656390,14140,14140,14140,14140,0
|
|
20231106,175700,9533656390,14140,14140,14140,14140,0
|
|
20231106,175600,9533656390,14140,14140,14140,14140,0
|
|
20231106,175500,9533656390,14140,14140,14140,14140,0
|
|
20231106,175400,9533656390,14140,14140,14140,14140,0
|
|
20231106,175300,9533656390,14140,14140,14140,14140,0
|
|
20231106,175200,9533656390,14140,14140,14140,14140,0
|
|
20231106,175100,9533656390,14140,14140,14140,14140,0
|
|
20231106,175000,9533656390,14140,14140,14140,14140,0
|
|
20231106,174900,9533656390,14140,14140,14140,14140,0
|
|
20231106,174800,9533656390,14140,14140,14140,14140,0
|
|
20231106,174700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,174600,9533656390,14140,14140,14140,14140,0
|
|
20231106,174500,9533656390,14140,14140,14140,14140,0
|
|
20231106,174400,9533656390,14140,14140,14140,14140,0
|
|
20231106,174300,9533656390,14140,14140,14140,14140,0
|
|
20231106,174200,9533656390,14140,14140,14140,14140,0
|
|
20231106,174100,9533656390,14140,14140,14140,14140,0
|
|
20231106,174000,9533656390,14140,14140,14140,14140,0
|
|
20231106,173900,9533656390,14140,14140,14140,14140,0
|
|
20231106,173800,9533656390,14140,14140,14140,14140,0
|
|
20231106,173700,9533656390,14140,14140,14140,14140,0
|
|
20231106,173600,9533656390,14140,14140,14140,14140,0
|
|
20231106,173500,9533656390,14140,14140,14140,14140,0
|
|
20231106,173400,9533656390,14140,14140,14140,14140,0
|
|
20231106,173300,9533656390,14140,14140,14140,14140,0
|
|
20231106,173200,9533656390,14140,14140,14140,14140,0
|
|
20231106,173100,9533656390,14140,14140,14140,14140,0
|
|
20231106,173000,9533656390,14140,14140,14140,14140,0
|
|
20231106,172900,9533656390,14140,14140,14140,14140,0
|
|
20231106,172800,9533656390,14140,14140,14140,14140,0
|
|
20231106,172700,9533656390,14140,14140,14140,14140,0
|
|
20231106,172600,9533656390,14140,14140,14140,14140,0
|
|
20231106,172500,9533656390,14140,14140,14140,14140,0
|
|
20231106,172400,9533656390,14140,14140,14140,14140,0
|
|
20231106,172300,9533656390,14140,14140,14140,14140,0
|
|
20231106,172200,9533656390,14140,14140,14140,14140,0
|
|
20231106,172100,9533656390,14140,14140,14140,14140,0
|
|
20231106,172000,9533656390,14140,14140,14140,14140,0
|
|
20231106,171900,9533656390,14140,14140,14140,14140,0
|
|
20231106,171800,9533656390,14140,14140,14140,14140,0
|
|
20231106,171700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,171600,9533656390,14140,14140,14140,14140,0
|
|
20231106,171500,9533656390,14140,14140,14140,14140,0
|
|
20231106,171400,9533656390,14140,14140,14140,14140,0
|
|
20231106,171300,9533656390,14140,14140,14140,14140,0
|
|
20231106,171200,9533656390,14140,14140,14140,14140,0
|
|
20231106,171100,9533656390,14140,14140,14140,14140,0
|
|
20231106,171000,9533656390,14140,14140,14140,14140,0
|
|
20231106,170900,9533656390,14140,14140,14140,14140,0
|
|
20231106,170800,9533656390,14140,14140,14140,14140,0
|
|
20231106,170700,9533656390,14140,14140,14140,14140,0
|
|
20231106,170600,9533656390,14140,14140,14140,14140,0
|
|
20231106,170500,9533656390,14140,14140,14140,14140,0
|
|
20231106,170400,9533656390,14140,14140,14140,14140,0
|
|
20231106,170300,9533656390,14140,14140,14140,14140,0
|
|
20231106,170200,9533656390,14140,14140,14140,14140,0
|
|
20231106,170100,9533656390,14140,14140,14140,14140,0
|
|
20231106,170000,9533656390,14140,14140,14140,14140,0
|
|
20231106,165900,9533656390,14140,14140,14140,14140,0
|
|
20231106,165800,9533656390,14140,14140,14140,14140,0
|
|
20231106,165700,9533656390,14140,14140,14140,14140,0
|
|
20231106,165600,9533656390,14140,14140,14140,14140,0
|
|
20231106,165500,9533656390,14140,14140,14140,14140,0
|
|
20231106,165400,9533656390,14140,14140,14140,14140,0
|
|
20231106,165300,9533656390,14140,14140,14140,14140,0
|
|
20231106,165200,9533656390,14140,14140,14140,14140,0
|
|
20231106,165100,9533656390,14140,14140,14140,14140,0
|
|
20231106,165000,9533656390,14140,14140,14140,14140,0
|
|
20231106,164900,9533656390,14140,14140,14140,14140,0
|
|
20231106,164800,9533656390,14140,14140,14140,14140,0
|
|
20231106,164700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,164600,9533656390,14140,14140,14140,14140,0
|
|
20231106,164500,9533656390,14140,14140,14140,14140,0
|
|
20231106,164400,9533656390,14140,14140,14140,14140,0
|
|
20231106,164300,9533656390,14140,14140,14140,14140,0
|
|
20231106,164200,9533656390,14140,14140,14140,14140,0
|
|
20231106,164100,9533656390,14140,14140,14140,14140,0
|
|
20231106,164000,9533656390,14140,14140,14140,14140,0
|
|
20231106,163900,9533656390,14140,14140,14140,14140,0
|
|
20231106,163800,9533656390,14140,14140,14140,14140,0
|
|
20231106,163700,9533656390,14140,14140,14140,14140,0
|
|
20231106,163600,9533656390,14140,14140,14140,14140,0
|
|
20231106,163500,9533656390,14140,14140,14140,14140,0
|
|
20231106,163400,9533656390,14140,14140,14140,14140,0
|
|
20231106,163300,9533656390,14140,14140,14140,14140,0
|
|
20231106,163200,9533656390,14140,14140,14140,14140,0
|
|
20231106,163100,9533656390,14140,14140,14140,14140,0
|
|
20231106,163000,9533656390,14140,14140,14140,14140,0
|
|
20231106,162900,9533656390,14140,14140,14140,14140,0
|
|
20231106,162800,9533656390,14140,14140,14140,14140,0
|
|
20231106,162700,9533656390,14140,14140,14140,14140,0
|
|
20231106,162600,9533656390,14140,14140,14140,14140,0
|
|
20231106,162500,9533656390,14140,14140,14140,14140,0
|
|
20231106,162400,9533656390,14140,14140,14140,14140,0
|
|
20231106,162300,9533656390,14140,14140,14140,14140,0
|
|
20231106,162200,9533656390,14140,14140,14140,14140,0
|
|
20231106,162100,9533656390,14140,14140,14140,14140,0
|
|
20231106,162000,9533656390,14140,14140,14140,14140,0
|
|
20231106,161900,9533656390,14140,14140,14140,14140,0
|
|
20231106,161800,9533656390,14140,14140,14140,14140,0
|
|
20231106,161700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,161600,9533656390,14140,14140,14140,14140,0
|
|
20231106,161500,9533656390,14140,14140,14140,14140,0
|
|
20231106,161400,9533656390,14140,14140,14140,14140,0
|
|
20231106,161300,9533656390,14140,14140,14140,14140,0
|
|
20231106,161200,9533656390,14140,14140,14140,14140,0
|
|
20231106,161100,9533656390,14140,14140,14140,14140,0
|
|
20231106,161000,9533656390,14140,14140,14140,14140,0
|
|
20231106,160900,9533656390,14140,14140,14140,14140,0
|
|
20231106,160800,9533656390,14140,14140,14140,14140,0
|
|
20231106,160700,9533656390,14140,14140,14140,14140,0
|
|
20231106,160600,9533656390,14140,14140,14140,14140,0
|
|
20231106,160500,9533656390,14140,14140,14140,14140,0
|
|
20231106,160400,9533656390,14140,14140,14140,14140,0
|
|
20231106,160300,9533656390,14140,14140,14140,14140,0
|
|
20231106,160200,9533656390,14140,14140,14140,14140,0
|
|
20231106,160100,9533656390,14140,14140,14140,14140,0
|
|
20231106,160000,9533656390,14140,14140,14140,14140,0
|
|
20231106,155900,9533656390,14140,14140,14140,14140,0
|
|
20231106,155800,9533656390,14140,14140,14140,14140,0
|
|
20231106,155700,9533656390,14140,14140,14140,14140,0
|
|
20231106,155600,9533656390,14140,14140,14140,14140,0
|
|
20231106,155500,9533656390,14140,14140,14140,14140,0
|
|
20231106,155400,9533656390,14140,14140,14140,14140,0
|
|
20231106,155300,9533656390,14140,14140,14140,14140,0
|
|
20231106,155200,9533656390,14140,14140,14140,14140,0
|
|
20231106,155100,9533656390,14140,14140,14140,14140,0
|
|
20231106,155000,9533656390,14140,14140,14140,14140,0
|
|
20231106,154900,9533656390,14140,14140,14140,14140,0
|
|
20231106,154800,9533656390,14140,14140,14140,14140,0
|
|
20231106,154700,9533656390,14140,14140,14140,14140,90901
|
|
20231106,154600,9533656390,14140,14140,14140,14140,0
|
|
20231106,154500,9533656390,14140,14140,14140,14140,0
|
|
20231106,154400,9533656390,14140,14140,14140,14140,0
|
|
20231106,154300,9533656390,14140,14140,14140,14140,0
|
|
20231106,154200,9533656390,14140,14140,14140,14140,0
|
|
20231106,154100,9533656390,14140,14140,14140,14140,0
|
|
20231106,154000,9533656390,14140,14140,14140,14140,0
|
|
20231106,153900,9533656390,14140,14140,14140,14140,0
|
|
20231106,153800,9533656390,14140,14140,14140,14140,0
|
|
20231106,153700,9533656390,14140,14140,14140,14140,0
|
|
20231106,153600,9533656390,14140,14140,14140,14140,0
|
|
20231106,153500,9533656390,14140,14140,14140,14140,0
|
|
20231106,153400,9533656390,14140,14140,14140,14140,0
|
|
20231106,153300,9533656390,14140,14140,14140,14140,0
|
|
20231106,153200,9533656390,14140,14140,14140,14140,0
|
|
20231106,153100,9533656390,14140,14140,14140,14140,0
|
|
20231106,153000,9533656390,14140,14140,14140,14140,90901
|
|
20231106,152900,8248316250,14010,14010,14010,14010,0
|
|
20231106,152800,8248316250,14010,14010,14010,14010,0
|
|
20231106,152700,8248316250,14010,14010,14010,14010,0
|
|
20231106,152600,8248316250,14010,14010,14010,14010,0
|
|
20231106,152500,8248316250,14010,14010,14010,14010,0
|
|
20231106,152400,8248316250,14010,14010,14010,14010,0
|
|
20231106,152300,8248316250,14010,14010,14010,14010,0
|
|
20231106,152200,8248316250,14010,14010,14010,14010,0
|
|
20231106,152100,8248316250,14010,14010,14010,14010,0
|
|
20231106,152000,8248316250,14010,14010,14010,14010,0
|
|
20231106,151900,8248316250,14010,14030,14030,14010,5065
|
|
20231106,151800,8177298890,14020,14040,14040,14020,2702
|
|
20231106,151700,8139389050,14030,14040,14040,14030,903
|
|
20231106,151600,8126712720,14030,14030,14040,14020,3326
|
|
20231106,151500,8080039860,14030,14020,14030,14020,2720
|
|
20231106,151400,8041881500,14020,14020,14030,14020,4575
|
|
20231106,151300,7977707320,14020,14020,14030,14020,1619
|
|
20231106,151200,7954994850,14020,14020,14030,14020,1522
|
|
20231106,151100,7933641760,14020,14020,14020,14010,7066
|
|
20231106,151000,7834576710,14020,14020,14020,14010,718
|
|
20231106,150900,7824512200,14010,14010,14020,14000,2207
|
|
20231106,150800,7793590370,14000,14010,14010,14000,2450
|
|
20231106,150700,7759266280,14010,14000,14010,14000,5604
|
|
20231106,150600,7680792470,14000,14000,14010,14000,1314
|
|
20231106,150500,7662389350,14010,13990,14010,13990,3693
|
|
20231106,150400,7610664890,13990,14000,14000,13990,1252
|
|
20231106,150300,7593137260,14000,14000,14000,13990,2773
|
|
20231106,150200,7554318640,13990,14000,14000,13990,470
|
|
20231106,150100,7547741510,13990,14000,14010,13990,4576
|
|
20231106,150000,7483673890,14010,14010,14010,13990,2386
|
|
20231106,145900,7450274460,14000,13990,14000,13980,16369
|
|
20231106,145800,7221126780,13990,13990,13990,13980,3137
|
|
20231106,145700,7177243330,13990,13980,13990,13980,1946
|
|
20231106,145600,7150022980,13980,13990,13990,13980,57
|
|
20231106,145500,7149225770,13980,13980,13990,13980,952
|
|
20231106,145400,7135912510,13990,13990,13990,13980,1070
|
|
20231106,145300,7120943930,13980,13980,13990,13980,2054
|
|
20231106,145200,7092210300,13980,13980,13990,13980,877
|
|
20231106,145100,7079941860,13980,13990,13990,13980,4965
|
|
20231106,145000,7010487870,13980,13980,13980,13970,6011
|
|
20231106,144900,6926454710,13980,13960,13980,13960,8234
|
|
20231106,144800,6811419330,13960,13930,13960,13930,7267
|
|
20231106,144700,6710076250,13920,13920,13940,13920,665
|
|
20231106,144600,6700812270,13920,13920,13930,13920,1740
|
|
20231106,144500,6676574300,13920,13920,13930,13920,61
|
|
20231106,144400,6675725130,13930,13920,13930,13920,255
|
|
20231106,144300,6672174630,13920,13920,13930,13920,734
|
|
20231106,144200,6661957170,13920,13920,13930,13920,317
|
|
20231106,144100,6657543340,13930,13910,13930,13910,764
|
|
20231106,144000,6646908420,13920,13910,13920,13910,863
|
|
20231106,143900,6634899040,13910,13920,13920,13910,297
|
|
20231106,143800,6630767660,13910,13910,13920,13910,144
|
|
20231106,143700,6628764460,13910,13900,13920,13900,634
|
|
20231106,143600,6619945550,13900,13900,13920,13900,721
|
|
20231106,143500,6609916970,13910,13910,13910,13900,1048
|
|
20231106,143400,6595341130,13900,13910,13910,13900,681
|
|
20231106,143300,6585868820,13910,13900,13910,13900,166
|
|
20231106,143200,6583559930,13900,13910,13910,13900,92
|
|
20231106,143100,6582280400,13900,13910,13910,13900,503
|
|
20231106,143000,6575286680,13910,13910,13910,13900,52
|
|
20231106,142900,6574563580,13900,13910,13920,13900,800
|
|
20231106,142800,6563435530,13910,13910,13910,13900,1222
|
|
20231106,142700,6546437730,13910,13900,13920,13900,590
|
|
20231106,142600,6538230930,13910,13910,13910,13900,614
|
|
20231106,142500,6529694890,13910,13900,13920,13900,834
|
|
20231106,142400,6518094090,13910,13910,13910,13900,1422
|
|
20231106,142300,6498315640,13900,13900,13910,13900,1447
|
|
20231106,142200,6478195730,13900,13910,13910,13900,146
|
|
20231106,142100,6476165610,13900,13910,13910,13900,241
|
|
20231106,142000,6472813690,13910,13900,13910,13900,96
|
|
20231106,141900,6471478790,13910,13920,13920,13910,1825
|
|
20231106,141800,6446090720,13910,13910,13920,13910,497
|
|
20231106,141700,6439177390,13910,13920,13920,13910,40
|
|
20231106,141600,6438620850,13910,13910,13920,13910,42
|
|
20231106,141500,6438036550,13910,13910,13920,13900,4109
|
|
20231106,141400,6380880890,13920,13920,13920,13910,260
|
|
20231106,141300,6377262900,13910,13910,13920,13910,424
|
|
20231106,141200,6371364960,13910,13920,13920,13910,312
|
|
20231106,141100,6367023120,13920,13910,13920,13910,186
|
|
20231106,141000,6364435050,13920,13930,13930,13920,1147
|
|
20231106,140900,6348468690,13920,13930,13930,13920,125
|
|
20231106,140800,6346728540,13930,13930,13930,13920,356
|
|
20231106,140700,6341769620,13930,13920,13930,13920,65
|
|
20231106,140600,6340864710,13930,13930,13930,13920,533
|
|
20231106,140500,6333440170,13930,13930,13930,13920,74
|
|
20231106,140400,6332409490,13930,13930,13940,13920,847
|
|
20231106,140300,6320611290,13930,13930,13930,13920,783
|
|
20231106,140200,6309705050,13930,13930,13940,13920,669
|
|
20231106,140100,6300385840,13930,13930,13940,13930,80
|
|
20231106,140000,6299271330,13940,13930,13940,13920,944
|
|
20231106,135900,6286121630,13930,13920,13930,13920,2139
|
|
20231106,135800,6256326160,13920,13930,13930,13920,424
|
|
20231106,135700,6250421990,13920,13920,13930,13910,1152
|
|
20231106,135600,6234379390,13930,13910,13930,13910,1369
|
|
20231106,135500,6215323410,13920,13910,13920,13910,257
|
|
20231106,135400,6211746550,13920,13930,13930,13910,2029
|
|
20231106,135300,6183505600,13920,13920,13930,13920,145
|
|
20231106,135200,6181486950,13930,13930,13930,13920,434
|
|
20231106,135100,6175441490,13930,13920,13930,13920,369
|
|
20231106,135000,6170303110,13920,13920,13930,13910,3132
|
|
20231106,134900,6126705730,13920,13920,13920,13910,295
|
|
20231106,134800,6122600190,13920,13920,13920,13910,169
|
|
20231106,134700,6120248040,13910,13920,13920,13910,117
|
|
20231106,134600,6118620170,13910,13920,13920,13910,118
|
|
20231106,134500,6116978650,13920,13910,13920,13910,301
|
|
20231106,134400,6112791320,13910,13900,13920,13900,3588
|
|
20231106,134300,6062882150,13910,13910,13910,13900,495
|
|
20231106,134200,6055997400,13900,13900,13910,13900,1278
|
|
20231106,134100,6038232900,13910,13910,13910,13900,664
|
|
20231106,134000,6029001770,13910,13910,13910,13900,17
|
|
20231106,133900,6028765360,13900,13900,13910,13900,996
|
|
20231106,133800,6014915270,13910,13900,13910,13900,204
|
|
20231106,133700,6012079440,13910,13910,13910,13900,70
|
|
20231106,133600,6011105810,13910,13920,13920,13910,836
|
|
20231106,133500,5999476720,13920,13920,13920,13910,298
|
|
20231106,133400,5995331340,13920,13920,13920,13910,147
|
|
20231106,133300,5993285600,13910,13920,13920,13910,32
|
|
20231106,133200,5992840220,13920,13920,13930,13910,3016
|
|
20231106,133100,5950848720,13910,13920,13920,13910,253
|
|
20231106,133000,5947327800,13920,13910,13920,13910,155
|
|
20231106,132900,5945171590,13910,13910,13910,13900,3246
|
|
20231106,132800,5900020230,13900,13890,13910,13890,4861
|
|
20231106,132700,5832424930,13900,13900,13910,13900,3367
|
|
20231106,132600,5785623550,13910,13910,13910,13900,404
|
|
20231106,132500,5780003930,13910,13910,13910,13900,180
|
|
20231106,132400,5777500170,13910,13920,13920,13900,2860
|
|
20231106,132300,5737712560,13910,13920,13920,13910,190
|
|
20231106,132200,5735068450,13920,13910,13920,13910,24
|
|
20231106,132100,5734734460,13920,13930,13930,13920,277
|
|
20231106,132000,5730878560,13930,13930,13930,13920,465
|
|
20231106,131900,5724405540,13930,13910,13930,13900,1070
|
|
20231106,131800,5709521340,13910,13930,13930,13910,1221
|
|
20231106,131700,5692524970,13920,13930,13930,13920,466
|
|
20231106,131600,5686038160,13920,13930,13930,13920,282
|
|
20231106,131500,5682111180,13930,13930,13940,13920,1326
|
|
20231106,131400,5663640720,13930,13920,13930,13920,1620
|
|
20231106,131300,5641078000,13920,13920,13930,13920,957
|
|
20231106,131200,5627756460,13920,13900,13920,13900,916
|
|
20231106,131100,5615015730,13900,13910,13920,13900,580
|
|
20231106,131000,5606951960,13920,13900,13930,13900,745
|
|
20231106,130900,5596589350,13900,13910,13930,13900,1167
|
|
20231106,130800,5580364030,13920,13930,13930,13920,1099
|
|
20231106,130700,5565060690,13920,13930,13930,13920,302
|
|
20231106,130600,5560856270,13920,13900,13920,13900,4125
|
|
20231106,130500,5503449070,13910,13910,13920,13900,624
|
|
20231106,130400,5494769210,13920,13910,13920,13910,1143
|
|
20231106,130300,5478869680,13910,13900,13910,13900,1027
|
|
20231106,130200,5464584880,13910,13910,13910,13900,168
|
|
20231106,130100,5462248300,13910,13900,13910,13900,182
|
|
20231106,130000,5459718400,13900,13900,13900,13900,691
|
|
20231106,125900,5450113500,13900,13920,13920,13890,363
|
|
20231106,125800,5445069260,13910,13900,13910,13890,409
|
|
20231106,125700,5439384350,13900,13890,13900,13880,2130
|
|
20231106,125600,5409793200,13890,13880,13890,13880,284
|
|
20231106,125500,5405848500,13890,13880,13890,13880,178
|
|
20231106,125400,5403377690,13890,13890,13890,13880,5657
|
|
20231106,125300,5324844300,13880,13890,13890,13880,176
|
|
20231106,125200,5322401180,13880,13880,13890,13880,205
|
|
20231106,125100,5319555700,13890,13890,13890,13880,61
|
|
20231106,125000,5318708910,13880,13890,13890,13880,427
|
|
20231106,124900,5312778910,13890,13890,13890,13880,961
|
|
20231106,124800,5299430880,13880,13870,13880,13870,1405
|
|
20231106,124700,5279936310,13870,13880,13880,13870,427
|
|
20231106,124600,5274012580,13870,13880,13880,13870,433
|
|
20231106,124500,5268003160,13880,13870,13880,13860,584
|
|
20231106,124400,5259903020,13870,13870,13870,13860,4351
|
|
20231106,124300,5199575050,13870,13870,13870,13860,224
|
|
20231106,124200,5196469840,13870,13870,13870,13860,112
|
|
20231106,124100,5194917400,13870,13880,13880,13860,437
|
|
20231106,124000,5188855490,13880,13870,13890,13870,156
|
|
20231106,123900,5186691030,13880,13870,13890,13870,118
|
|
20231106,123800,5185053550,13880,13870,13880,13860,1163
|
|
20231106,123700,5168924310,13870,13870,13870,13860,1283
|
|
20231106,123600,5151141760,13860,13860,13870,13860,613
|
|
20231106,123500,5142645550,13870,13860,13870,13860,91
|
|
20231106,123400,5141384190,13870,13880,13880,13870,575
|
|
20231106,123300,5133405160,13890,13880,13890,13880,116
|
|
20231106,123200,5131794730,13880,13870,13880,13870,499
|
|
20231106,123100,5124871630,13870,13860,13870,13860,1211
|
|
20231106,123000,5108075850,13870,13870,13870,13860,177
|
|
20231106,122900,5105620880,13870,13870,13870,13860,107
|
|
20231106,122800,5104136810,13860,13860,13860,13860,4365
|
|
20231106,122700,5043637910,13860,13850,13860,13850,85
|
|
20231106,122600,5042460550,13860,13870,13870,13860,662
|
|
20231106,122500,5033285130,13870,13870,13870,13860,172
|
|
20231106,122400,5030899980,13870,13860,13870,13860,2659
|
|
20231106,122300,4994046080,13850,13850,13860,13850,1683
|
|
20231106,122200,4970736320,13860,13860,13860,13860,1699
|
|
20231106,122100,4947188180,13870,13880,13880,13870,2009
|
|
20231106,122000,4919323290,13870,13880,13880,13870,37
|
|
20231106,121900,4918809950,13880,13890,13890,13860,3291
|
|
20231106,121800,4873145770,13890,13900,13900,13880,1082
|
|
20231106,121700,4858116970,13900,13900,13900,13890,549
|
|
20231106,121600,4850485880,13890,13890,13900,13890,538
|
|
20231106,121500,4843012890,13890,13900,13900,13890,2713
|
|
20231106,121400,4805323630,13890,13900,13900,13890,885
|
|
20231106,121300,4793022140,13900,13910,13910,13890,5829
|
|
20231106,121200,4711971780,13920,13920,13920,13910,305
|
|
20231106,121100,4707726730,13930,13920,13930,13920,2800
|
|
20231106,121000,4668750560,13920,13920,13930,13920,953
|
|
20231106,120900,4655484660,13930,13940,13940,13920,907
|
|
20231106,120800,4642850600,13930,13940,13940,13930,359
|
|
20231106,120700,4637849630,13940,13930,13940,13930,263
|
|
20231106,120600,4634184910,13930,13930,13940,13930,2555
|
|
20231106,120500,4598590880,13940,13960,13960,13930,1309
|
|
20231106,120400,4580338410,13950,13950,13950,13940,4136
|
|
20231106,120300,4522670140,13950,13960,13960,13940,2550
|
|
20231106,120200,4487098620,13950,13960,13960,13950,2837
|
|
20231106,120100,4447522270,13950,13950,13960,13950,3908
|
|
20231106,120000,4393005590,13960,13960,13960,13950,189
|
|
20231106,115900,4390367180,13960,13970,13970,13950,568
|
|
20231106,115800,4382437850,13960,13960,13970,13960,1481
|
|
20231106,115700,4361763050,13960,13950,13960,13950,799
|
|
20231106,115600,4350609030,13950,13940,13950,13940,4431
|
|
20231106,115500,4288820730,13950,13940,13950,13940,25
|
|
20231106,115400,4288472020,13940,13940,13950,13940,1663
|
|
20231106,115300,4265289560,13940,13940,13940,13940,1381
|
|
20231106,115200,4246038420,13940,13930,13940,13930,751
|
|
20231106,115100,4235573700,13940,13940,13940,13930,1929
|
|
20231106,115000,4208686440,13940,13930,13950,13920,1967
|
|
20231106,114900,4181276850,13930,13950,13950,13930,3182
|
|
20231106,114800,4136944110,13950,13950,13950,13930,809
|
|
20231106,114700,4125674440,13950,13940,13950,13940,327
|
|
20231106,114600,4121115680,13940,13930,13940,13930,645
|
|
20231106,114500,4112124390,13940,13940,13940,13930,275
|
|
20231106,114400,4108293570,13930,13930,13940,13920,1521
|
|
20231106,114300,4087110330,13930,13940,13940,13920,3377
|
|
20231106,114200,4040069870,13930,13940,13940,13930,51
|
|
20231106,114100,4039359400,13930,13940,13940,13930,1123
|
|
20231106,114000,4023712020,13930,13940,13940,13930,235
|
|
20231106,113900,4020436220,13940,13940,13950,13940,1787
|
|
20231106,113800,3995525280,13940,13940,13940,13930,1110
|
|
20231106,113700,3980055830,13930,13940,13940,13930,390
|
|
20231106,113600,3974619340,13930,13930,13940,13930,355
|
|
20231106,113500,3969673900,13940,13930,13940,13920,431
|
|
20231106,113400,3963668140,13930,13930,13940,13930,489
|
|
20231106,113300,3956855680,13930,13930,13930,13920,407
|
|
20231106,113200,3951186190,13920,13920,13930,13920,127
|
|
20231106,113100,3949418110,13920,13920,13930,13920,715
|
|
20231106,113000,3939465280,13930,13920,13930,13910,1992
|
|
20231106,112900,3911736590,13920,13940,13940,13920,5945
|
|
20231106,112800,3828956350,13940,13950,13950,13940,931
|
|
20231106,112700,3815974660,13940,13950,13950,13940,352
|
|
20231106,112600,3811066740,13950,13950,13950,13940,9677
|
|
20231106,112500,3676089230,13950,13950,13950,13950,4830
|
|
20231106,112400,3608710730,13950,13950,13950,13940,1057
|
|
20231106,112300,3593970220,13950,13950,13950,13940,353
|
|
20231106,112200,3589045880,13950,13950,13960,13940,711
|
|
20231106,112100,3579128780,13950,13950,13950,13940,1290
|
|
20231106,112000,3561133480,13940,13950,13950,13940,310
|
|
20231106,111900,3556810990,13940,13940,13950,13930,445
|
|
20231106,111800,3550606730,13940,13940,13940,13930,544
|
|
20231106,111700,3543026070,13940,13930,13940,13930,804
|
|
20231106,111600,3531821320,13940,13930,13940,13920,868
|
|
20231106,111500,3519730160,13930,13930,13940,13930,920
|
|
20231106,111400,3506914260,13930,13940,13940,13920,739
|
|
20231106,111300,3496620480,13940,13940,13940,13930,22
|
|
20231106,111200,3496313850,13940,13930,13950,13930,840
|
|
20231106,111100,3484607820,13940,13930,13940,13930,461
|
|
20231106,111000,3478184030,13930,13920,13930,13920,546
|
|
20231106,110900,3470578260,13930,13930,13930,13920,1251
|
|
20231106,110800,3453154280,13920,13940,13940,13920,1072
|
|
20231106,110700,3438221100,13940,13940,13940,13930,1864
|
|
20231106,110600,3412237270,13940,13940,13940,13930,2090
|
|
20231106,110500,3383105060,13950,13960,13960,13950,66
|
|
20231106,110400,3382184350,13950,13940,13960,13940,1023
|
|
20231106,110300,3367915570,13950,13950,13950,13940,1886
|
|
20231106,110200,3341606410,13940,13950,13950,13940,568
|
|
20231106,110100,3333687480,13950,13950,13950,13940,569
|
|
20231106,110000,3325750440,13950,13960,13960,13950,1844
|
|
20231106,105900,3300026580,13960,13950,13960,13950,230
|
|
20231106,105800,3296817810,13950,13960,13960,13950,89
|
|
20231106,105700,3295575910,13970,13960,13970,13950,855
|
|
20231106,105600,3283639920,13960,13960,13960,13950,1999
|
|
20231106,105500,3255749290,13970,13960,13970,13960,324
|
|
20231106,105400,3251224010,13970,13960,13970,13950,589
|
|
20231106,105300,3243002580,13960,13950,13960,13940,2058
|
|
20231106,105200,3214291830,13950,13950,13950,13950,1258
|
|
20231106,105100,3196742730,13940,13950,13950,13940,110
|
|
20231106,105000,3195209230,13940,13940,13940,13940,551
|
|
20231106,104900,3187528290,13950,13950,13950,13950,1047
|
|
20231106,104800,3172922640,13940,13950,13950,13940,3068
|
|
20231106,104700,3130151040,13940,13950,13960,13940,1788
|
|
20231106,104600,3105208570,13950,13960,13960,13950,84
|
|
20231106,104500,3104036350,13950,13960,13960,13950,2329
|
|
20231106,104400,3071528950,13950,13960,13960,13950,2476
|
|
20231106,104300,3036985480,13960,13960,13960,13950,535
|
|
20231106,104200,3029517300,13960,13970,13970,13950,1740
|
|
20231106,104100,3005222470,13970,13980,13980,13970,816
|
|
20231106,104000,2993821740,13980,13980,13980,13970,753
|
|
20231106,103900,2983302230,13970,13980,13990,13970,1051
|
|
20231106,103800,2968609360,13980,13940,13980,13940,2881
|
|
20231106,103700,2928350530,13950,13940,13950,13940,1156
|
|
20231106,103600,2912226430,13950,13960,13960,13950,1015
|
|
20231106,103500,2898066950,13950,13940,13950,13940,960
|
|
20231106,103400,2884675370,13940,13950,13960,13940,675
|
|
20231106,103300,2875259370,13950,13960,13960,13950,1141
|
|
20231106,103200,2859339110,13960,13960,13960,13960,1540
|
|
20231106,103100,2837840710,13960,13960,13960,13950,1208
|
|
20231106,103000,2820978980,13960,13960,13970,13960,186
|
|
20231106,102900,2818381120,13960,13970,13970,13950,2991
|
|
20231106,102800,2776614790,13970,13980,13980,13970,181
|
|
20231106,102700,2774085500,13980,13960,13980,13960,11136
|
|
20231106,102600,2618493210,13960,13950,13970,13950,3200
|
|
20231106,102500,2573821100,13960,13950,13960,13950,1339
|
|
20231106,102400,2555132050,13950,13940,13950,13940,4001
|
|
20231106,102300,2499323770,13930,13930,13930,13930,786
|
|
20231106,102200,2488374790,13930,13930,13930,13920,191
|
|
20231106,102100,2485714520,13930,13940,13950,13930,2369
|
|
20231106,102000,2452698970,13940,13950,13950,13940,158
|
|
20231106,101900,2450496440,13940,13940,13940,13930,1597
|
|
20231106,101800,2428234360,13940,13950,13950,13930,607
|
|
20231106,101700,2419769710,13950,13940,13950,13940,10
|
|
20231106,101600,2419630240,13950,13930,13950,13920,1101
|
|
20231106,101500,2404293270,13930,13940,13940,13930,671
|
|
20231106,101400,2394945840,13950,13940,13950,13930,5437
|
|
20231106,101300,2319128760,13940,13920,13940,13920,773
|
|
20231106,101200,2308356600,13920,13920,13930,13920,2194
|
|
20231106,101100,2277799420,13920,13930,13930,13920,266
|
|
20231106,101000,2274096250,13930,13900,13930,13900,1232
|
|
20231106,100900,2256948980,13910,13930,13940,13910,913
|
|
20231106,100800,2244235830,13930,13920,13930,13900,5640
|
|
20231106,100700,2165800940,13910,13920,13940,13910,2629
|
|
20231106,100600,2129194920,13920,13910,13920,13900,2496
|
|
20231106,100500,2094472260,13910,13920,13920,13910,1244
|
|
20231106,100400,2077167900,13920,13910,13920,13910,512
|
|
20231106,100300,2070041020,13910,13920,13920,13900,3371
|
|
20231106,100200,2023149530,13910,13920,13920,13910,194
|
|
20231106,100100,2020449150,13930,13920,13930,13910,1159
|
|
20231106,100000,2004317210,13920,13910,13920,13910,631
|
|
20231106,095900,1995539890,13920,13910,13920,13900,860
|
|
20231106,095800,1983576330,13910,13910,13910,13900,725
|
|
20231106,095700,1973492380,13910,13900,13910,13900,475
|
|
20231106,095600,1966885140,13900,13910,13910,13900,1983
|
|
20231106,095500,1939312040,13920,13910,13920,13910,657
|
|
20231106,095400,1930173130,13910,13920,13930,13910,2856
|
|
20231106,095300,1890430970,13920,13920,13920,13920,119
|
|
20231106,095200,1888774490,13910,13910,13910,13900,659
|
|
20231106,095100,1879607870,13910,13920,13920,13910,1560
|
|
20231106,095000,1857905220,13910,13920,13930,13910,898
|
|
20231106,094900,1845404010,13920,13940,13940,13910,1258
|
|
20231106,094800,1827883530,13940,13910,13940,13910,868
|
|
20231106,094700,1815791220,13910,13910,13920,13900,1338
|
|
20231106,094600,1797179160,13900,13920,13920,13900,1519
|
|
20231106,094500,1776047340,13920,13920,13920,13910,235
|
|
20231106,094400,1772778120,13910,13940,13940,13910,1973
|
|
20231106,094300,1745302790,13930,13930,13940,13930,1754
|
|
20231106,094200,1720868360,13930,13930,13930,13920,611
|
|
20231106,094100,1712357820,13930,13910,13930,13910,772
|
|
20231106,094000,1701612770,13910,13910,13920,13910,235
|
|
20231106,093900,1698343850,13910,13900,13910,13890,1170
|
|
20231106,093800,1682080630,13890,13900,13900,13890,134
|
|
20231106,093700,1680219170,13900,13890,13900,13890,548
|
|
20231106,093600,1672607250,13880,13870,13890,13860,4064
|
|
20231106,093500,1616253250,13870,13890,13890,13860,361
|
|
20231106,093400,1611245750,13890,13890,13900,13870,1138
|
|
20231106,093300,1595444350,13900,13900,13910,13880,477
|
|
20231106,093200,1588815500,13900,13900,13920,13890,3418
|
|
20231106,093100,1541291790,13890,13850,13890,13850,3348
|
|
20231106,093000,1494820420,13850,13880,13880,13850,1185
|
|
20231106,092900,1478389330,13860,13860,13880,13860,293
|
|
20231106,092800,1474327920,13860,13860,13860,13850,1330
|
|
20231106,092700,1455894350,13860,13870,13880,13860,1144
|
|
20231106,092600,1440037250,13860,13870,13870,13860,381
|
|
20231106,092500,1434754480,13870,13870,13880,13870,1055
|
|
20231106,092400,1420116840,13870,13880,13880,13860,1757
|
|
20231106,092300,1395749020,13890,13880,13890,13870,1613
|
|
20231106,092200,1373362690,13890,13910,13910,13880,2340
|
|
20231106,092100,1340854780,13910,13950,13960,13910,2157
|
|
20231106,092000,1310813620,13960,13960,13970,13950,3059
|
|
20231106,091900,1268121310,13950,13930,13950,13930,5459
|
|
20231106,091800,1192001950,13940,13940,13950,13940,1260
|
|
20231106,091700,1174431410,13940,13950,13960,13940,847
|
|
20231106,091600,1162616000,13950,13930,13950,13920,1405
|
|
20231106,091500,1143029490,13930,13930,13950,13920,1113
|
|
20231106,091400,1127524120,13930,13890,13940,13890,1653
|
|
20231106,091300,1104506550,13900,13940,13940,13890,3510
|
|
20231106,091200,1055646090,13940,13950,13950,13920,1954
|
|
20231106,091100,1028423860,13960,13930,13970,13920,2966
|
|
20231106,091000,987038310,13930,13900,13950,13900,1578
|
|
20231106,090900,965060760,13900,13890,13930,13890,3245
|
|
20231106,090800,919943090,13900,13920,13920,13900,2016
|
|
20231106,090700,891909220,13920,13910,13940,13910,1784
|
|
20231106,090600,867066160,13910,13900,13920,13880,2044
|
|
20231106,090500,838663570,13890,13880,13900,13880,1249
|
|
20231106,090400,821312000,13860,13840,13910,13840,2714
|
|
20231106,090300,783626820,13830,13840,13840,13780,3405
|
|
20231106,090200,736583030,13840,13820,13860,13760,8996
|
|
20231106,090100,612542430,13820,13960,14010,13750,16803
|
|
20231106,090000,378696960,13960,13960,14020,13950,27105
|