590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,184600,7864909740,14150,14150,14150,14150,0
|
|
20231107,184500,7864909740,14150,14150,14150,14150,0
|
|
20231107,184400,7864909740,14150,14150,14150,14150,0
|
|
20231107,184300,7864909740,14150,14150,14150,14150,0
|
|
20231107,184200,7864909740,14150,14150,14150,14150,0
|
|
20231107,184100,7864909740,14150,14150,14150,14150,0
|
|
20231107,184000,7864909740,14150,14150,14150,14150,0
|
|
20231107,183900,7864909740,14150,14150,14150,14150,0
|
|
20231107,183800,7864909740,14150,14150,14150,14150,0
|
|
20231107,183700,7864909740,14150,14150,14150,14150,0
|
|
20231107,183600,7864909740,14150,14150,14150,14150,0
|
|
20231107,183500,7864909740,14150,14150,14150,14150,0
|
|
20231107,183400,7864909740,14150,14150,14150,14150,0
|
|
20231107,183300,7864909740,14150,14150,14150,14150,0
|
|
20231107,183200,7864909740,14150,14150,14150,14150,0
|
|
20231107,183100,7864909740,14150,14150,14150,14150,0
|
|
20231107,183000,7864909740,14150,14150,14150,14150,0
|
|
20231107,182900,7864909740,14150,14150,14150,14150,0
|
|
20231107,182800,7864909740,14150,14150,14150,14150,0
|
|
20231107,182700,7864909740,14150,14150,14150,14150,0
|
|
20231107,182600,7864909740,14150,14150,14150,14150,0
|
|
20231107,182500,7864909740,14150,14150,14150,14150,0
|
|
20231107,182400,7864909740,14150,14150,14150,14150,0
|
|
20231107,182300,7864909740,14150,14150,14150,14150,0
|
|
20231107,182200,7864909740,14150,14150,14150,14150,0
|
|
20231107,182100,7864909740,14150,14150,14150,14150,0
|
|
20231107,182000,7864909740,14150,14150,14150,14150,0
|
|
20231107,181900,7864909740,14150,14150,14150,14150,0
|
|
20231107,181800,7864909740,14150,14150,14150,14150,0
|
|
20231107,181700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,181600,7864909740,14150,14150,14150,14150,0
|
|
20231107,181500,7864909740,14150,14150,14150,14150,0
|
|
20231107,181400,7864909740,14150,14150,14150,14150,0
|
|
20231107,181300,7864909740,14150,14150,14150,14150,0
|
|
20231107,181200,7864909740,14150,14150,14150,14150,0
|
|
20231107,181100,7864909740,14150,14150,14150,14150,0
|
|
20231107,181000,7864909740,14150,14150,14150,14150,0
|
|
20231107,180900,7864909740,14150,14150,14150,14150,0
|
|
20231107,180800,7864909740,14150,14150,14150,14150,0
|
|
20231107,180700,7864909740,14150,14150,14150,14150,0
|
|
20231107,180600,7864909740,14150,14150,14150,14150,0
|
|
20231107,180500,7864909740,14150,14150,14150,14150,0
|
|
20231107,180400,7864909740,14150,14150,14150,14150,0
|
|
20231107,180300,7864909740,14150,14150,14150,14150,0
|
|
20231107,180200,7864909740,14150,14150,14150,14150,0
|
|
20231107,180100,7864909740,14150,14150,14150,14150,0
|
|
20231107,180000,7864909740,14150,14150,14150,14150,0
|
|
20231107,175900,7864909740,14150,14150,14150,14150,0
|
|
20231107,175800,7864909740,14150,14150,14150,14150,0
|
|
20231107,175700,7864909740,14150,14150,14150,14150,0
|
|
20231107,175600,7864909740,14150,14150,14150,14150,0
|
|
20231107,175500,7864909740,14150,14150,14150,14150,0
|
|
20231107,175400,7864909740,14150,14150,14150,14150,0
|
|
20231107,175300,7864909740,14150,14150,14150,14150,0
|
|
20231107,175200,7864909740,14150,14150,14150,14150,0
|
|
20231107,175100,7864909740,14150,14150,14150,14150,0
|
|
20231107,175000,7864909740,14150,14150,14150,14150,0
|
|
20231107,174900,7864909740,14150,14150,14150,14150,0
|
|
20231107,174800,7864909740,14150,14150,14150,14150,0
|
|
20231107,174700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,174600,7864909740,14150,14150,14150,14150,0
|
|
20231107,174500,7864909740,14150,14150,14150,14150,0
|
|
20231107,174400,7864909740,14150,14150,14150,14150,0
|
|
20231107,174300,7864909740,14150,14150,14150,14150,0
|
|
20231107,174200,7864909740,14150,14150,14150,14150,0
|
|
20231107,174100,7864909740,14150,14150,14150,14150,0
|
|
20231107,174000,7864909740,14150,14150,14150,14150,0
|
|
20231107,173900,7864909740,14150,14150,14150,14150,0
|
|
20231107,173800,7864909740,14150,14150,14150,14150,0
|
|
20231107,173700,7864909740,14150,14150,14150,14150,0
|
|
20231107,173600,7864909740,14150,14150,14150,14150,0
|
|
20231107,173500,7864909740,14150,14150,14150,14150,0
|
|
20231107,173400,7864909740,14150,14150,14150,14150,0
|
|
20231107,173300,7864909740,14150,14150,14150,14150,0
|
|
20231107,173200,7864909740,14150,14150,14150,14150,0
|
|
20231107,173100,7864909740,14150,14150,14150,14150,0
|
|
20231107,173000,7864909740,14150,14150,14150,14150,0
|
|
20231107,172900,7864909740,14150,14150,14150,14150,0
|
|
20231107,172800,7864909740,14150,14150,14150,14150,0
|
|
20231107,172700,7864909740,14150,14150,14150,14150,0
|
|
20231107,172600,7864909740,14150,14150,14150,14150,0
|
|
20231107,172500,7864909740,14150,14150,14150,14150,0
|
|
20231107,172400,7864909740,14150,14150,14150,14150,0
|
|
20231107,172300,7864909740,14150,14150,14150,14150,0
|
|
20231107,172200,7864909740,14150,14150,14150,14150,0
|
|
20231107,172100,7864909740,14150,14150,14150,14150,0
|
|
20231107,172000,7864909740,14150,14150,14150,14150,0
|
|
20231107,171900,7864909740,14150,14150,14150,14150,0
|
|
20231107,171800,7864909740,14150,14150,14150,14150,0
|
|
20231107,171700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,171600,7864909740,14150,14150,14150,14150,0
|
|
20231107,171500,7864909740,14150,14150,14150,14150,0
|
|
20231107,171400,7864909740,14150,14150,14150,14150,0
|
|
20231107,171300,7864909740,14150,14150,14150,14150,0
|
|
20231107,171200,7864909740,14150,14150,14150,14150,0
|
|
20231107,171100,7864909740,14150,14150,14150,14150,0
|
|
20231107,171000,7864909740,14150,14150,14150,14150,0
|
|
20231107,170900,7864909740,14150,14150,14150,14150,0
|
|
20231107,170800,7864909740,14150,14150,14150,14150,0
|
|
20231107,170700,7864909740,14150,14150,14150,14150,0
|
|
20231107,170600,7864909740,14150,14150,14150,14150,0
|
|
20231107,170500,7864909740,14150,14150,14150,14150,0
|
|
20231107,170400,7864909740,14150,14150,14150,14150,0
|
|
20231107,170300,7864909740,14150,14150,14150,14150,0
|
|
20231107,170200,7864909740,14150,14150,14150,14150,0
|
|
20231107,170100,7864909740,14150,14150,14150,14150,0
|
|
20231107,170000,7864909740,14150,14150,14150,14150,0
|
|
20231107,165900,7864909740,14150,14150,14150,14150,0
|
|
20231107,165800,7864909740,14150,14150,14150,14150,0
|
|
20231107,165700,7864909740,14150,14150,14150,14150,0
|
|
20231107,165600,7864909740,14150,14150,14150,14150,0
|
|
20231107,165500,7864909740,14150,14150,14150,14150,0
|
|
20231107,165400,7864909740,14150,14150,14150,14150,0
|
|
20231107,165300,7864909740,14150,14150,14150,14150,0
|
|
20231107,165200,7864909740,14150,14150,14150,14150,0
|
|
20231107,165100,7864909740,14150,14150,14150,14150,0
|
|
20231107,165000,7864909740,14150,14150,14150,14150,0
|
|
20231107,164900,7864909740,14150,14150,14150,14150,0
|
|
20231107,164800,7864909740,14150,14150,14150,14150,0
|
|
20231107,164700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,164600,7864909740,14150,14150,14150,14150,0
|
|
20231107,164500,7864909740,14150,14150,14150,14150,0
|
|
20231107,164400,7864909740,14150,14150,14150,14150,0
|
|
20231107,164300,7864909740,14150,14150,14150,14150,0
|
|
20231107,164200,7864909740,14150,14150,14150,14150,0
|
|
20231107,164100,7864909740,14150,14150,14150,14150,0
|
|
20231107,164000,7864909740,14150,14150,14150,14150,0
|
|
20231107,163900,7864909740,14150,14150,14150,14150,0
|
|
20231107,163800,7864909740,14150,14150,14150,14150,0
|
|
20231107,163700,7864909740,14150,14150,14150,14150,0
|
|
20231107,163600,7864909740,14150,14150,14150,14150,0
|
|
20231107,163500,7864909740,14150,14150,14150,14150,0
|
|
20231107,163400,7864909740,14150,14150,14150,14150,0
|
|
20231107,163300,7864909740,14150,14150,14150,14150,0
|
|
20231107,163200,7864909740,14150,14150,14150,14150,0
|
|
20231107,163100,7864909740,14150,14150,14150,14150,0
|
|
20231107,163000,7864909740,14150,14150,14150,14150,0
|
|
20231107,162900,7864909740,14150,14150,14150,14150,0
|
|
20231107,162800,7864909740,14150,14150,14150,14150,0
|
|
20231107,162700,7864909740,14150,14150,14150,14150,0
|
|
20231107,162600,7864909740,14150,14150,14150,14150,0
|
|
20231107,162500,7864909740,14150,14150,14150,14150,0
|
|
20231107,162400,7864909740,14150,14150,14150,14150,0
|
|
20231107,162300,7864909740,14150,14150,14150,14150,0
|
|
20231107,162200,7864909740,14150,14150,14150,14150,0
|
|
20231107,162100,7864909740,14150,14150,14150,14150,0
|
|
20231107,162000,7864909740,14150,14150,14150,14150,0
|
|
20231107,161900,7864909740,14150,14150,14150,14150,0
|
|
20231107,161800,7864909740,14150,14150,14150,14150,0
|
|
20231107,161700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,161600,7864909740,14150,14150,14150,14150,0
|
|
20231107,161500,7864909740,14150,14150,14150,14150,0
|
|
20231107,161400,7864909740,14150,14150,14150,14150,0
|
|
20231107,161300,7864909740,14150,14150,14150,14150,0
|
|
20231107,161200,7864909740,14150,14150,14150,14150,0
|
|
20231107,161100,7864909740,14150,14150,14150,14150,0
|
|
20231107,161000,7864909740,14150,14150,14150,14150,0
|
|
20231107,160900,7864909740,14150,14150,14150,14150,0
|
|
20231107,160800,7864909740,14150,14150,14150,14150,0
|
|
20231107,160700,7864909740,14150,14150,14150,14150,0
|
|
20231107,160600,7864909740,14150,14150,14150,14150,0
|
|
20231107,160500,7864909740,14150,14150,14150,14150,0
|
|
20231107,160400,7864909740,14150,14150,14150,14150,0
|
|
20231107,160300,7864909740,14150,14150,14150,14150,0
|
|
20231107,160200,7864909740,14150,14150,14150,14150,0
|
|
20231107,160100,7864909740,14150,14150,14150,14150,0
|
|
20231107,160000,7864909740,14150,14150,14150,14150,0
|
|
20231107,155900,7864909740,14150,14150,14150,14150,0
|
|
20231107,155800,7864909740,14150,14150,14150,14150,0
|
|
20231107,155700,7864909740,14150,14150,14150,14150,0
|
|
20231107,155600,7864909740,14150,14150,14150,14150,0
|
|
20231107,155500,7864909740,14150,14150,14150,14150,0
|
|
20231107,155400,7864909740,14150,14150,14150,14150,0
|
|
20231107,155300,7864909740,14150,14150,14150,14150,0
|
|
20231107,155200,7864909740,14150,14150,14150,14150,0
|
|
20231107,155100,7864909740,14150,14150,14150,14150,0
|
|
20231107,155000,7864909740,14150,14150,14150,14150,0
|
|
20231107,154900,7864909740,14150,14150,14150,14150,0
|
|
20231107,154800,7864909740,14150,14150,14150,14150,0
|
|
20231107,154700,7864909740,14150,14150,14150,14150,31344
|
|
20231107,154600,7864909740,14150,14150,14150,14150,0
|
|
20231107,154500,7864909740,14150,14150,14150,14150,0
|
|
20231107,154400,7864909740,14150,14150,14150,14150,0
|
|
20231107,154300,7864909740,14150,14150,14150,14150,0
|
|
20231107,154200,7864909740,14150,14150,14150,14150,0
|
|
20231107,154100,7864909740,14150,14150,14150,14150,0
|
|
20231107,154000,7864909740,14150,14150,14150,14150,0
|
|
20231107,153900,7864909740,14150,14150,14150,14150,0
|
|
20231107,153800,7864909740,14150,14150,14150,14150,0
|
|
20231107,153700,7864909740,14150,14150,14150,14150,0
|
|
20231107,153600,7864909740,14150,14150,14150,14150,0
|
|
20231107,153500,7864909740,14150,14150,14150,14150,0
|
|
20231107,153400,7864909740,14150,14150,14150,14150,0
|
|
20231107,153300,7864909740,14150,14150,14150,14150,0
|
|
20231107,153200,7864909740,14150,14150,14150,14150,0
|
|
20231107,153100,7864909740,14150,14150,14150,14150,0
|
|
20231107,153000,7864909740,14150,14150,14150,14150,31344
|
|
20231107,152900,7421392140,14170,14170,14170,14170,0
|
|
20231107,152800,7421392140,14170,14170,14170,14170,0
|
|
20231107,152700,7421392140,14170,14170,14170,14170,0
|
|
20231107,152600,7421392140,14170,14170,14170,14170,0
|
|
20231107,152500,7421392140,14170,14170,14170,14170,0
|
|
20231107,152400,7421392140,14170,14170,14170,14170,0
|
|
20231107,152300,7421392140,14170,14170,14170,14170,0
|
|
20231107,152200,7421392140,14170,14170,14170,14170,0
|
|
20231107,152100,7421392140,14170,14170,14170,14170,0
|
|
20231107,152000,7421392140,14170,14170,14170,14170,0
|
|
20231107,151900,7421392140,14170,14170,14170,14160,1964
|
|
20231107,151800,7393566990,14170,14170,14180,14160,2820
|
|
20231107,151700,7353606210,14170,14180,14180,14170,479
|
|
20231107,151600,7346816090,14180,14180,14180,14170,359
|
|
20231107,151500,7341726770,14180,14170,14180,14170,519
|
|
20231107,151400,7334370090,14180,14170,14180,14170,514
|
|
20231107,151300,7327084880,14180,14180,14180,14170,706
|
|
20231107,151200,7317074450,14170,14170,14180,14170,210
|
|
20231107,151100,7314097440,14180,14170,14180,14170,443
|
|
20231107,151000,7307818780,14170,14150,14170,14150,821
|
|
20231107,150900,7296190930,14150,14160,14160,14150,83
|
|
20231107,150800,7295016210,14150,14130,14150,14130,889
|
|
20231107,150700,7282447310,14130,14160,14160,14130,1939
|
|
20231107,150600,7255021670,14150,14190,14190,14150,4590
|
|
20231107,150500,7189941730,14180,14180,14190,14180,680
|
|
20231107,150400,7180294520,14180,14180,14190,14180,767
|
|
20231107,150300,7169416780,14180,14180,14190,14180,1437
|
|
20231107,150200,7149040060,14180,14170,14180,14170,1906
|
|
20231107,150100,7122030760,14160,14160,14170,14160,1020
|
|
20231107,150000,7107587200,14150,14140,14150,14140,2819
|
|
20231107,145900,7067700080,14140,14150,14150,14140,184
|
|
20231107,145800,7065097470,14140,14140,14150,14140,223
|
|
20231107,145700,7061943550,14140,14140,14150,14140,300
|
|
20231107,145600,7057701480,14140,14140,14150,14140,65
|
|
20231107,145500,7056782100,14140,14140,14150,14140,35
|
|
20231107,145400,7056287020,14150,14150,14160,14150,2137
|
|
20231107,145300,7026046400,14150,14150,14160,14150,497
|
|
20231107,145200,7019012980,14160,14160,14160,14150,147
|
|
20231107,145100,7016932160,14150,14150,14160,14140,480
|
|
20231107,145000,7010140950,14150,14130,14160,14130,226
|
|
20231107,144900,7006943550,14140,14130,14140,14120,116
|
|
20231107,144800,7005303820,14120,14100,14130,14100,1755
|
|
20231107,144700,6980531860,14100,14130,14130,14100,1303
|
|
20231107,144600,6962138700,14130,14160,14160,14120,2873
|
|
20231107,144500,6921510040,14160,14160,14160,14150,352
|
|
20231107,144400,6916527500,14150,14150,14160,14150,1440
|
|
20231107,144300,6896147020,14150,14140,14150,14140,77
|
|
20231107,144200,6895057580,14150,14150,14150,14140,49
|
|
20231107,144100,6894364420,14150,14160,14160,14140,870
|
|
20231107,144000,6882053400,14160,14190,14190,14160,1212
|
|
20231107,143900,6864873130,14190,14190,14200,14180,2989
|
|
20231107,143800,6822464520,14190,14170,14190,14170,4450
|
|
20231107,143700,6759360550,14170,14170,14180,14150,2162
|
|
20231107,143600,6728728120,14170,14180,14180,14170,2712
|
|
20231107,143500,6690274870,14170,14150,14180,14150,4901
|
|
20231107,143400,6620850130,14160,14150,14160,14150,1796
|
|
20231107,143300,6595435730,14150,14140,14150,14130,3170
|
|
20231107,143200,6550609070,14140,14140,14140,14130,794
|
|
20231107,143100,6539381980,14130,14130,14130,14120,4730
|
|
20231107,143000,6472547090,14120,14130,14130,14120,430
|
|
20231107,142900,6466475090,14120,14130,14130,14120,100
|
|
20231107,142800,6465062580,14130,14130,14130,14120,50
|
|
20231107,142700,6464356250,14130,14130,14130,14120,143
|
|
20231107,142600,6462335730,14120,14120,14130,14120,233
|
|
20231107,142500,6459045460,14120,14120,14130,14120,482
|
|
20231107,142400,6452237760,14130,14130,14130,14120,295
|
|
20231107,142300,6448071930,14130,14130,14130,14120,94
|
|
20231107,142200,6446743780,14130,14140,14140,14130,316
|
|
20231107,142100,6442278520,14140,14140,14140,14120,2053
|
|
20231107,142000,6413269080,14130,14130,14140,14130,2409
|
|
20231107,141900,6379229520,14130,14130,14130,14120,1685
|
|
20231107,141800,6355420540,14130,14140,14140,14130,2866
|
|
20231107,141700,6314922360,14140,14140,14140,14130,118
|
|
20231107,141600,6313253920,14140,14140,14140,14130,108
|
|
20231107,141500,6311727040,14130,14140,14140,14130,78
|
|
20231107,141400,6310624350,14140,14130,14140,14130,1741
|
|
20231107,141300,6286023960,14130,14130,14130,14120,359
|
|
20231107,141200,6280952970,14130,14130,14130,14130,60
|
|
20231107,141100,6280105170,14130,14130,14130,14120,135
|
|
20231107,141000,6278197800,14130,14120,14130,14110,1076
|
|
20231107,140900,6263003210,14110,14120,14120,14110,120
|
|
20231107,140800,6261309210,14120,14110,14120,14110,227
|
|
20231107,140700,6258105920,14110,14110,14120,14110,505
|
|
20231107,140600,6250980040,14120,14110,14130,14110,541
|
|
20231107,140500,6243345470,14130,14130,14130,14120,6454
|
|
20231107,140400,6152203900,14130,14130,14130,14120,194
|
|
20231107,140300,6149463940,14130,14130,14130,14120,352
|
|
20231107,140200,6144490680,14130,14130,14140,14120,2166
|
|
20231107,140100,6113885080,14140,14140,14140,14130,124
|
|
20231107,140000,6112131730,14140,14140,14140,14130,186
|
|
20231107,135900,6109501890,14140,14130,14140,14130,326
|
|
20231107,135800,6104894260,14130,14120,14130,14120,401
|
|
20231107,135700,6099228450,14120,14140,14140,14120,714
|
|
20231107,135600,6089139360,14140,14140,14150,14130,839
|
|
20231107,135500,6077275420,14140,14140,14140,14120,2355
|
|
20231107,135400,6043983710,14140,14140,14150,14140,1279
|
|
20231107,135300,6025898370,14140,14110,14140,14110,2340
|
|
20231107,135200,5992834890,14100,14120,14120,14100,310
|
|
20231107,135100,5988459550,14120,14130,14130,14120,399
|
|
20231107,135000,5982825340,14110,14130,14130,14110,1188
|
|
20231107,134900,5966055600,14120,14140,14140,14120,2540
|
|
20231107,134800,5930164530,14130,14130,14140,14130,366
|
|
20231107,134700,5924992360,14140,14150,14150,14130,503
|
|
20231107,134600,5917880980,14150,14150,14150,14140,1715
|
|
20231107,134500,5893627080,14150,14150,14160,14140,1916
|
|
20231107,134400,5866515360,14150,14130,14150,14130,6805
|
|
20231107,134300,5770280840,14140,14080,14140,14080,8418
|
|
20231107,134200,5651465900,14080,14070,14080,14070,42
|
|
20231107,134100,5650874580,14070,14060,14100,14060,5573
|
|
20231107,134000,5572452770,14050,14060,14060,14050,1151
|
|
20231107,133900,5556271040,14060,14060,14070,14060,678
|
|
20231107,133800,5546738040,14060,14060,14070,14060,82
|
|
20231107,133700,5545585060,14060,14070,14080,14060,596
|
|
20231107,133600,5537201040,14070,14070,14080,14070,2323
|
|
20231107,133500,5504514130,14080,14070,14080,14070,101
|
|
20231107,133400,5503092170,14080,14070,14080,14070,15
|
|
20231107,133300,5502880980,14070,14090,14090,14070,1252
|
|
20231107,133200,5485252500,14090,14090,14090,14090,133
|
|
20231107,133100,5483378530,14090,14090,14090,14090,147
|
|
20231107,133000,5481307300,14090,14090,14090,14080,446
|
|
20231107,132900,5475023260,14090,14090,14090,14080,216
|
|
20231107,132800,5471981060,14080,14080,14090,14080,15
|
|
20231107,132700,5471769840,14090,14070,14090,14070,3611
|
|
20231107,132600,5420962810,14070,14060,14070,14060,470
|
|
20231107,132500,5414350060,14070,14090,14090,14070,2109
|
|
20231107,132400,5384668050,14090,14090,14090,14080,75
|
|
20231107,132300,5383611620,14080,14060,14090,14060,1693
|
|
20231107,132200,5359785090,14060,14070,14070,14060,241
|
|
20231107,132100,5356394400,14070,14070,14070,14070,38
|
|
20231107,132000,5355859740,14070,14060,14070,14060,79
|
|
20231107,131900,5354748560,14060,14060,14060,14060,126
|
|
20231107,131800,5352977000,14060,14070,14070,14060,277
|
|
20231107,131700,5349079680,14070,14070,14070,14070,146
|
|
20231107,131600,5347025460,14070,14060,14070,14060,849
|
|
20231107,131500,5335080120,14060,14060,14070,14060,108
|
|
20231107,131400,5333561250,14060,14080,14080,14060,410
|
|
20231107,131300,5327792550,14080,14080,14090,14080,775
|
|
20231107,131200,5316880300,14080,14080,14090,14080,257
|
|
20231107,131100,5313261460,14080,14080,14090,14080,833
|
|
20231107,131000,5301532700,14080,14080,14090,14080,287
|
|
20231107,130900,5297491500,14080,14090,14090,14080,570
|
|
20231107,130800,5289465180,14090,14080,14090,14080,164
|
|
20231107,130700,5287155740,14080,14090,14100,14080,434
|
|
20231107,130600,5281040810,14090,14090,14100,14090,184
|
|
20231107,130500,5278447950,14090,14090,14100,14090,249
|
|
20231107,130400,5274939450,14090,14090,14100,14090,2100
|
|
20231107,130300,5245348610,14080,14100,14100,14080,668
|
|
20231107,130200,5235935610,14090,14090,14110,14090,975
|
|
20231107,130100,5222194680,14110,14100,14110,14100,700
|
|
20231107,130000,5212324640,14100,14100,14100,14090,662
|
|
20231107,125900,5202990450,14100,14100,14100,14090,60
|
|
20231107,125800,5202144680,14100,14100,14100,14080,715
|
|
20231107,125700,5192067070,14100,14110,14120,14100,1087
|
|
20231107,125600,5176729150,14110,14090,14120,14090,480
|
|
20231107,125500,5169955190,14090,14070,14110,14070,11173
|
|
20231107,125400,5012444890,14070,14070,14080,14070,37
|
|
20231107,125300,5011924020,14070,14070,14080,14070,672
|
|
20231107,125200,5002468970,14070,14070,14080,14070,931
|
|
20231107,125100,4989369360,14070,14050,14070,14050,1382
|
|
20231107,125000,4969942840,14050,14040,14050,14040,608
|
|
20231107,124900,4961406020,14030,14020,14030,14020,2147
|
|
20231107,124800,4931283900,14020,14030,14030,14020,138
|
|
20231107,124700,4929348760,14020,14020,14020,14020,0
|
|
20231107,124600,4929348760,14020,14020,14030,14010,939
|
|
20231107,124500,4916187070,14020,14020,14020,14020,758
|
|
20231107,124400,4905559910,14020,14010,14020,14010,149
|
|
20231107,124300,4903471350,14000,14020,14030,14000,540
|
|
20231107,124200,4895903750,14020,14030,14040,14020,75
|
|
20231107,124100,4894851480,14020,14010,14020,14000,1031
|
|
20231107,124000,4880406970,14010,14020,14020,14010,1332
|
|
20231107,123900,4861739880,14020,14050,14050,14020,439
|
|
20231107,123800,4855578790,14040,14030,14040,14030,2112
|
|
20231107,123700,4825941480,14030,14030,14030,14020,299
|
|
20231107,123600,4821748620,14020,14020,14030,14020,105
|
|
20231107,123500,4820275640,14020,14030,14040,14020,965
|
|
20231107,123400,4806736690,14030,14030,14030,14030,155
|
|
20231107,123300,4804562040,14030,14020,14040,14020,1495
|
|
20231107,123200,4783581240,14030,14000,14030,14000,1192
|
|
20231107,123100,4766885230,14000,14000,14000,13990,521
|
|
20231107,123000,4759591280,14000,14010,14010,14000,53
|
|
20231107,122900,4758848910,14010,14000,14010,14000,36
|
|
20231107,122800,4758344650,14010,13990,14010,13990,418
|
|
20231107,122700,4752495550,13990,13980,13990,13980,1711
|
|
20231107,122600,4728569910,13980,13980,13990,13980,951
|
|
20231107,122500,4715274840,13990,13990,13990,13990,1827
|
|
20231107,122400,4689715110,13990,14000,14000,13990,139
|
|
20231107,122300,4687770220,14000,13990,14000,13990,19
|
|
20231107,122200,4687504320,13990,14000,14000,13990,108
|
|
20231107,122100,4685993380,14000,14000,14000,14000,597
|
|
20231107,122000,4677635380,14000,14010,14010,14000,224
|
|
20231107,121900,4674497420,14010,13970,14010,13970,1800
|
|
20231107,121800,4649323340,13980,13990,13990,13970,86
|
|
20231107,121700,4648120410,13970,13960,14000,13960,965
|
|
20231107,121600,4634642250,13950,13950,13960,13950,1133
|
|
20231107,121500,4618833610,13960,13950,13960,13950,90
|
|
20231107,121400,4617577710,13950,13960,13960,13950,52
|
|
20231107,121300,4616852120,13950,13960,13960,13950,5993
|
|
20231107,121200,4533238490,13960,13980,13980,13960,2424
|
|
20231107,121100,4499357490,13990,14000,14000,13990,1719
|
|
20231107,121000,4475306340,14000,14000,14000,13990,822
|
|
20231107,120900,4463798500,14000,14010,14010,14000,79
|
|
20231107,120800,4462691720,14010,14010,14020,14000,682
|
|
20231107,120700,4453135920,14010,14020,14020,14010,446
|
|
20231107,120600,4446885370,14020,14020,14020,14000,2738
|
|
20231107,120500,4408521810,14020,14010,14020,14010,126
|
|
20231107,120400,4406756460,14020,14020,14020,14010,78
|
|
20231107,120300,4405663580,14020,14010,14020,14010,343
|
|
20231107,120200,4400857820,14010,14020,14030,14010,757
|
|
20231107,120100,4390245060,14020,14030,14030,14020,280
|
|
20231107,120000,4386318970,14010,14000,14030,14000,835
|
|
20231107,115900,4374616940,14000,13990,14000,13980,3069
|
|
20231107,115800,4331665970,13990,13990,13990,13990,15
|
|
20231107,115700,4331456120,13990,13980,13990,13980,97
|
|
20231107,115600,4330099760,13980,13980,13980,13980,176
|
|
20231107,115500,4327639280,13980,13980,13990,13980,316
|
|
20231107,115400,4323219440,13990,13980,13990,13980,235
|
|
20231107,115300,4319933850,13980,13980,13980,13980,409
|
|
20231107,115200,4314216030,13980,13980,13990,13980,378
|
|
20231107,115100,4308931580,13980,13980,13990,13980,96
|
|
20231107,115000,4307589120,13980,13980,13980,13970,2289
|
|
20231107,114900,4275596330,13980,13980,13980,13970,1070
|
|
20231107,114800,4260637930,13980,13980,13980,13980,260
|
|
20231107,114700,4257003130,13980,13970,13980,13970,21
|
|
20231107,114600,4256709650,13970,13970,13970,13970,356
|
|
20231107,114500,4251736330,13970,13980,13980,13970,240
|
|
20231107,114400,4248383070,13980,13990,13990,13980,229
|
|
20231107,114300,4245181640,13980,13970,13990,13970,1731
|
|
20231107,114200,4220987680,13970,13970,13970,13960,82
|
|
20231107,114100,4219842370,13960,13950,13960,13950,1445
|
|
20231107,114000,4199671130,13950,13950,13960,13950,327
|
|
20231107,113900,4195109470,13960,13960,13960,13960,92
|
|
20231107,113800,4193825150,13960,13960,13960,13950,1048
|
|
20231107,113700,4179204860,13960,13960,13960,13960,12
|
|
20231107,113600,4179037340,13960,13960,13970,13960,615
|
|
20231107,113500,4170451660,13960,13960,13970,13950,6046
|
|
20231107,113400,4086073470,13970,13960,13970,13960,1545
|
|
20231107,113300,4064497220,13970,13970,13970,13960,379
|
|
20231107,113200,4059203850,13970,13970,13970,13960,199
|
|
20231107,113100,4056424220,13970,13970,13980,13970,331
|
|
20231107,113000,4051800140,13970,13980,13990,13970,5246
|
|
20231107,112900,3978497090,13980,13990,14000,13980,2529
|
|
20231107,112800,3943116670,13990,14000,14000,13990,840
|
|
20231107,112700,3931365060,14000,13990,14000,13990,215
|
|
20231107,112600,3928355640,14000,14000,14000,14000,367
|
|
20231107,112500,3923217640,14000,13990,14000,13990,78
|
|
20231107,112400,3922126050,14000,13990,14000,13990,2350
|
|
20231107,112300,3889248570,13990,14010,14010,13990,862
|
|
20231107,112200,3877175710,14010,14000,14010,14000,711
|
|
20231107,112100,3867221690,14000,13990,14020,13990,1108
|
|
20231107,112000,3851719820,13990,14010,14020,13990,3993
|
|
20231107,111900,3795828380,14020,14010,14020,14010,389
|
|
20231107,111800,3790377250,14010,14040,14040,14010,3545
|
|
20231107,111700,3740677660,14040,14040,14040,14040,92
|
|
20231107,111600,3739385980,14030,14040,14040,14030,90
|
|
20231107,111500,3738123080,14040,14030,14040,14030,58
|
|
20231107,111400,3737308960,14030,14030,14030,14030,271
|
|
20231107,111300,3733506830,14040,14030,14040,14020,547
|
|
20231107,111200,3725833230,14040,14040,14040,14030,3134
|
|
20231107,111100,3681834060,14030,14050,14050,14030,1802
|
|
20231107,111000,3656537570,14050,14060,14060,14050,52
|
|
20231107,110900,3655806870,14060,14060,14060,14050,168
|
|
20231107,110800,3653444880,14060,14050,14060,14030,1789
|
|
20231107,110700,3628325050,14060,14060,14060,14050,629
|
|
20231107,110600,3619485340,14060,14060,14060,14040,3856
|
|
20231107,110500,3565286580,14070,14080,14080,14070,1009
|
|
20231107,110400,3551089450,14080,14080,14080,14080,30
|
|
20231107,110300,3550667050,14080,14070,14080,14070,160
|
|
20231107,110200,3548415460,14070,14070,14070,14070,650
|
|
20231107,110100,3539269960,14070,14070,14070,14060,174
|
|
20231107,110000,3536821830,14060,14110,14110,14050,2558
|
|
20231107,105900,3500841270,14110,14070,14110,14070,538
|
|
20231107,105800,3493263370,14070,14050,14100,14050,1834
|
|
20231107,105700,3467453790,14040,14060,14060,14040,1660
|
|
20231107,105600,3444135540,14060,14060,14070,14060,192
|
|
20231107,105500,3441435960,14070,14060,14090,14060,528
|
|
20231107,105400,3434004360,14060,14060,14060,14040,3264
|
|
20231107,105300,3388145230,14050,14060,14060,14050,109
|
|
20231107,105200,3386613750,14050,14050,14060,14050,232
|
|
20231107,105100,3383354140,14050,14050,14060,14050,1087
|
|
20231107,105000,3368081180,14060,14060,14060,14050,406
|
|
20231107,104900,3362374620,14070,14080,14090,14060,1929
|
|
20231107,104800,3335224800,14090,14090,14090,14080,1308
|
|
20231107,104700,3316804180,14090,14090,14100,14080,1377
|
|
20231107,104600,3297402220,14100,14100,14100,14100,2
|
|
20231107,104500,3297374020,14100,14100,14100,14100,1285
|
|
20231107,104400,3279255520,14100,14090,14100,14090,1207
|
|
20231107,104300,3262241530,14080,14080,14090,14050,1481
|
|
20231107,104200,3241388410,14080,14080,14090,14010,11329
|
|
20231107,104100,3082382100,14070,14080,14080,14070,450
|
|
20231107,104000,3076046890,14080,14080,14080,14070,3139
|
|
20231107,103900,3031875910,14070,14080,14080,14070,234
|
|
20231107,103800,3028583110,14080,14070,14080,14070,506
|
|
20231107,103700,3021463680,14070,14080,14080,14070,20
|
|
20231107,103600,3021182180,14070,14080,14090,14070,408
|
|
20231107,103500,3015439520,14080,14100,14100,14080,1080
|
|
20231107,103400,3000214250,14110,14110,14110,14110,679
|
|
20231107,103300,2990633560,14120,14100,14120,14100,642
|
|
20231107,103200,2981575030,14100,14100,14100,14100,2251
|
|
20231107,103100,2949835930,14090,14070,14090,14070,1460
|
|
20231107,103000,2929275590,14070,14070,14070,14060,3811
|
|
20231107,102900,2875654840,14070,14080,14080,14070,701
|
|
20231107,102800,2865787920,14080,14070,14080,14070,2803
|
|
20231107,102700,2826349560,14060,14060,14070,14060,864
|
|
20231107,102600,2814201440,14050,14040,14060,14040,862
|
|
20231107,102500,2802091180,14040,14050,14060,14040,1862
|
|
20231107,102400,2775935660,14060,14060,14070,14050,1845
|
|
20231107,102300,2750008330,14060,14060,14070,14060,170
|
|
20231107,102200,2747618100,14060,14070,14070,14050,196
|
|
20231107,102100,2744861410,14070,14070,14070,14050,1111
|
|
20231107,102000,2729245700,14060,14050,14060,14050,3250
|
|
20231107,101900,2683561800,14060,14060,14060,14060,770
|
|
20231107,101800,2672735600,14070,14060,14070,14060,250
|
|
20231107,101700,2669220310,14060,14070,14070,14060,314
|
|
20231107,101600,2664804830,14070,14060,14070,14050,1605
|
|
20231107,101500,2642253520,14060,14070,14070,14060,146
|
|
20231107,101400,2640200170,14060,14060,14070,14060,749
|
|
20231107,101300,2629669210,14070,14070,14070,14060,925
|
|
20231107,101200,2616662390,14060,14060,14070,14050,303
|
|
20231107,101100,2612402370,14060,14060,14070,14050,3678
|
|
20231107,101000,2560717160,14060,14060,14070,14060,1672
|
|
20231107,100900,2537208500,14070,14070,14070,14060,754
|
|
20231107,100800,2526599740,14080,14080,14090,14080,388
|
|
20231107,100700,2521136110,14090,14080,14090,14080,408
|
|
20231107,100600,2515390920,14080,14090,14090,14080,422
|
|
20231107,100500,2509448360,14090,14100,14100,14090,439
|
|
20231107,100400,2503262730,14100,14080,14100,14080,171
|
|
20231107,100300,2500853030,14080,14070,14090,14070,974
|
|
20231107,100200,2487139080,14070,14070,14080,14070,1059
|
|
20231107,100100,2472238490,14070,14090,14090,14060,4318
|
|
20231107,100000,2411482800,14090,14090,14100,14070,443
|
|
20231107,095900,2405241760,14090,14070,14100,14070,4039
|
|
20231107,095800,2348361830,14060,14070,14070,14060,27
|
|
20231107,095700,2347982080,14070,14070,14070,14070,365
|
|
20231107,095600,2342846530,14070,14050,14070,14050,1914
|
|
20231107,095500,2315936130,14050,14050,14060,14050,893
|
|
20231107,095400,2303389290,14050,14060,14060,14050,217
|
|
20231107,095300,2300339540,14070,14050,14070,14010,2537
|
|
20231107,095200,2264701010,14050,14030,14050,14020,1926
|
|
20231107,095100,2237681210,14030,14030,14030,14010,207
|
|
20231107,095000,2234777920,14030,14010,14030,14010,377
|
|
20231107,094900,2229494790,14010,14000,14010,14000,515
|
|
20231107,094800,2222283170,14000,14010,14020,14000,2523
|
|
20231107,094700,2186951950,14040,14010,14080,14010,1834
|
|
20231107,094600,2161202230,14020,14010,14030,13990,6463
|
|
20231107,094500,2070710230,14010,14020,14050,14010,4546
|
|
20231107,094400,2006997280,14020,14040,14040,14020,1199
|
|
20231107,094300,1990172320,14040,14050,14060,14040,6329
|
|
20231107,094200,1901253450,14050,14060,14060,14050,1076
|
|
20231107,094100,1886129150,14060,14050,14070,14040,738
|
|
20231107,094000,1875758060,14050,14060,14080,14050,3870
|
|
20231107,093900,1821368450,14060,14070,14080,14040,1903
|
|
20231107,093800,1794622970,14070,14090,14090,14070,344
|
|
20231107,093700,1789781400,14080,14090,14090,14080,1518
|
|
20231107,093600,1768395060,14090,14110,14110,14090,1895
|
|
20231107,093500,1741682600,14110,14130,14130,14100,1938
|
|
20231107,093400,1714337060,14130,14140,14140,14130,468
|
|
20231107,093300,1707724140,14140,14100,14140,14100,3598
|
|
20231107,093200,1656896980,14110,14070,14110,14060,1333
|
|
20231107,093100,1638113500,14070,14120,14120,14030,4911
|
|
20231107,093000,1569007660,14120,14090,14120,14090,9866
|
|
20231107,092900,1429767520,14080,14080,14090,14070,1586
|
|
20231107,092800,1407436960,14080,14100,14100,14070,3262
|
|
20231107,092700,1361485330,14100,14110,14120,14080,3745
|
|
20231107,092600,1308690370,14110,14100,14120,14100,4324
|
|
20231107,092500,1247679770,14110,14080,14110,14080,767
|
|
20231107,092400,1236870860,14080,14090,14090,14080,882
|
|
20231107,092300,1224450330,14090,14090,14100,14070,891
|
|
20231107,092200,1211899550,14080,14070,14080,14070,650
|
|
20231107,092100,1202751640,14060,14080,14110,14060,5159
|
|
20231107,092000,1130064530,14080,14060,14080,14060,594
|
|
20231107,091900,1121705830,14060,14050,14070,14050,1595
|
|
20231107,091800,1099281990,14060,14070,14090,14050,1937
|
|
20231107,091700,1072034860,14070,14070,14070,14050,2488
|
|
20231107,091600,1037065500,14060,14060,14070,14050,2686
|
|
20231107,091500,999301950,14060,14040,14070,14030,10224
|
|
20231107,091400,855634510,14030,14040,14040,14030,471
|
|
20231107,091300,849025160,14040,14030,14060,14020,3391
|
|
20231107,091200,801424870,14020,14020,14040,14010,2317
|
|
20231107,091100,768955070,14010,14040,14050,14010,2356
|
|
20231107,091000,735873680,14040,14020,14050,14010,3327
|
|
20231107,090900,689209530,14020,14020,14060,13980,3765
|
|
20231107,090800,636385930,14030,14070,14070,14010,2715
|
|
20231107,090700,598258020,14070,14060,14080,14060,665
|
|
20231107,090600,588904850,14060,14000,14090,14000,2995
|
|
20231107,090500,546842220,14000,13990,14000,13970,6066
|
|
20231107,090400,462004770,13990,14000,14010,13990,4807
|
|
20231107,090300,394727110,14000,13950,14000,13950,2747
|
|
20231107,090200,356354530,13960,14020,14090,13950,11407
|
|
20231107,090100,196495560,14030,14080,14080,14030,4910
|
|
20231107,090000,127489170,14080,14140,14140,14080,8970
|