590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,184600,11240735510,14540,14540,14540,14540,0
|
|
20231108,184500,11240735510,14540,14540,14540,14540,0
|
|
20231108,184400,11240735510,14540,14540,14540,14540,0
|
|
20231108,184300,11240735510,14540,14540,14540,14540,0
|
|
20231108,184200,11240735510,14540,14540,14540,14540,0
|
|
20231108,184100,11240735510,14540,14540,14540,14540,0
|
|
20231108,184000,11240735510,14540,14540,14540,14540,0
|
|
20231108,183900,11240735510,14540,14540,14540,14540,0
|
|
20231108,183800,11240735510,14540,14540,14540,14540,0
|
|
20231108,183700,11240735510,14540,14540,14540,14540,0
|
|
20231108,183600,11240735510,14540,14540,14540,14540,0
|
|
20231108,183500,11240735510,14540,14540,14540,14540,0
|
|
20231108,183400,11240735510,14540,14540,14540,14540,0
|
|
20231108,183300,11240735510,14540,14540,14540,14540,0
|
|
20231108,183200,11240735510,14540,14540,14540,14540,0
|
|
20231108,183100,11240735510,14540,14540,14540,14540,0
|
|
20231108,183000,11240735510,14540,14540,14540,14540,0
|
|
20231108,182900,11240735510,14540,14540,14540,14540,0
|
|
20231108,182800,11240735510,14540,14540,14540,14540,0
|
|
20231108,182700,11240735510,14540,14540,14540,14540,0
|
|
20231108,182600,11240735510,14540,14540,14540,14540,0
|
|
20231108,182500,11240735510,14540,14540,14540,14540,0
|
|
20231108,182400,11240735510,14540,14540,14540,14540,0
|
|
20231108,182300,11240735510,14540,14540,14540,14540,0
|
|
20231108,182200,11240735510,14540,14540,14540,14540,0
|
|
20231108,182100,11240735510,14540,14540,14540,14540,0
|
|
20231108,182000,11240735510,14540,14540,14540,14540,0
|
|
20231108,181900,11240735510,14540,14540,14540,14540,0
|
|
20231108,181800,11240735510,14540,14540,14540,14540,0
|
|
20231108,181700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,181600,11240735510,14540,14540,14540,14540,0
|
|
20231108,181500,11240735510,14540,14540,14540,14540,0
|
|
20231108,181400,11240735510,14540,14540,14540,14540,0
|
|
20231108,181300,11240735510,14540,14540,14540,14540,0
|
|
20231108,181200,11240735510,14540,14540,14540,14540,0
|
|
20231108,181100,11240735510,14540,14540,14540,14540,0
|
|
20231108,181000,11240735510,14540,14540,14540,14540,0
|
|
20231108,180900,11240735510,14540,14540,14540,14540,0
|
|
20231108,180800,11240735510,14540,14540,14540,14540,0
|
|
20231108,180700,11240735510,14540,14540,14540,14540,0
|
|
20231108,180600,11240735510,14540,14540,14540,14540,0
|
|
20231108,180500,11240735510,14540,14540,14540,14540,0
|
|
20231108,180400,11240735510,14540,14540,14540,14540,0
|
|
20231108,180300,11240735510,14540,14540,14540,14540,0
|
|
20231108,180200,11240735510,14540,14540,14540,14540,0
|
|
20231108,180100,11240735510,14540,14540,14540,14540,0
|
|
20231108,180000,11240735510,14540,14540,14540,14540,0
|
|
20231108,175900,11240735510,14540,14540,14540,14540,0
|
|
20231108,175800,11240735510,14540,14540,14540,14540,0
|
|
20231108,175700,11240735510,14540,14540,14540,14540,0
|
|
20231108,175600,11240735510,14540,14540,14540,14540,0
|
|
20231108,175500,11240735510,14540,14540,14540,14540,0
|
|
20231108,175400,11240735510,14540,14540,14540,14540,0
|
|
20231108,175300,11240735510,14540,14540,14540,14540,0
|
|
20231108,175200,11240735510,14540,14540,14540,14540,0
|
|
20231108,175100,11240735510,14540,14540,14540,14540,0
|
|
20231108,175000,11240735510,14540,14540,14540,14540,0
|
|
20231108,174900,11240735510,14540,14540,14540,14540,0
|
|
20231108,174800,11240735510,14540,14540,14540,14540,0
|
|
20231108,174700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,174600,11240735510,14540,14540,14540,14540,0
|
|
20231108,174500,11240735510,14540,14540,14540,14540,0
|
|
20231108,174400,11240735510,14540,14540,14540,14540,0
|
|
20231108,174300,11240735510,14540,14540,14540,14540,0
|
|
20231108,174200,11240735510,14540,14540,14540,14540,0
|
|
20231108,174100,11240735510,14540,14540,14540,14540,0
|
|
20231108,174000,11240735510,14540,14540,14540,14540,0
|
|
20231108,173900,11240735510,14540,14540,14540,14540,0
|
|
20231108,173800,11240735510,14540,14540,14540,14540,0
|
|
20231108,173700,11240735510,14540,14540,14540,14540,0
|
|
20231108,173600,11240735510,14540,14540,14540,14540,0
|
|
20231108,173500,11240735510,14540,14540,14540,14540,0
|
|
20231108,173400,11240735510,14540,14540,14540,14540,0
|
|
20231108,173300,11240735510,14540,14540,14540,14540,0
|
|
20231108,173200,11240735510,14540,14540,14540,14540,0
|
|
20231108,173100,11240735510,14540,14540,14540,14540,0
|
|
20231108,173000,11240735510,14540,14540,14540,14540,0
|
|
20231108,172900,11240735510,14540,14540,14540,14540,0
|
|
20231108,172800,11240735510,14540,14540,14540,14540,0
|
|
20231108,172700,11240735510,14540,14540,14540,14540,0
|
|
20231108,172600,11240735510,14540,14540,14540,14540,0
|
|
20231108,172500,11240735510,14540,14540,14540,14540,0
|
|
20231108,172400,11240735510,14540,14540,14540,14540,0
|
|
20231108,172300,11240735510,14540,14540,14540,14540,0
|
|
20231108,172200,11240735510,14540,14540,14540,14540,0
|
|
20231108,172100,11240735510,14540,14540,14540,14540,0
|
|
20231108,172000,11240735510,14540,14540,14540,14540,0
|
|
20231108,171900,11240735510,14540,14540,14540,14540,0
|
|
20231108,171800,11240735510,14540,14540,14540,14540,0
|
|
20231108,171700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,171600,11240735510,14540,14540,14540,14540,0
|
|
20231108,171500,11240735510,14540,14540,14540,14540,0
|
|
20231108,171400,11240735510,14540,14540,14540,14540,0
|
|
20231108,171300,11240735510,14540,14540,14540,14540,0
|
|
20231108,171200,11240735510,14540,14540,14540,14540,0
|
|
20231108,171100,11240735510,14540,14540,14540,14540,0
|
|
20231108,171000,11240735510,14540,14540,14540,14540,0
|
|
20231108,170900,11240735510,14540,14540,14540,14540,0
|
|
20231108,170800,11240735510,14540,14540,14540,14540,0
|
|
20231108,170700,11240735510,14540,14540,14540,14540,0
|
|
20231108,170600,11240735510,14540,14540,14540,14540,0
|
|
20231108,170500,11240735510,14540,14540,14540,14540,0
|
|
20231108,170400,11240735510,14540,14540,14540,14540,0
|
|
20231108,170300,11240735510,14540,14540,14540,14540,0
|
|
20231108,170200,11240735510,14540,14540,14540,14540,0
|
|
20231108,170100,11240735510,14540,14540,14540,14540,0
|
|
20231108,170000,11240735510,14540,14540,14540,14540,0
|
|
20231108,165900,11240735510,14540,14540,14540,14540,0
|
|
20231108,165800,11240735510,14540,14540,14540,14540,0
|
|
20231108,165700,11240735510,14540,14540,14540,14540,0
|
|
20231108,165600,11240735510,14540,14540,14540,14540,0
|
|
20231108,165500,11240735510,14540,14540,14540,14540,0
|
|
20231108,165400,11240735510,14540,14540,14540,14540,0
|
|
20231108,165300,11240735510,14540,14540,14540,14540,0
|
|
20231108,165200,11240735510,14540,14540,14540,14540,0
|
|
20231108,165100,11240735510,14540,14540,14540,14540,0
|
|
20231108,165000,11240735510,14540,14540,14540,14540,0
|
|
20231108,164900,11240735510,14540,14540,14540,14540,0
|
|
20231108,164800,11240735510,14540,14540,14540,14540,0
|
|
20231108,164700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,164600,11240735510,14540,14540,14540,14540,0
|
|
20231108,164500,11240735510,14540,14540,14540,14540,0
|
|
20231108,164400,11240735510,14540,14540,14540,14540,0
|
|
20231108,164300,11240735510,14540,14540,14540,14540,0
|
|
20231108,164200,11240735510,14540,14540,14540,14540,0
|
|
20231108,164100,11240735510,14540,14540,14540,14540,0
|
|
20231108,164000,11240735510,14540,14540,14540,14540,0
|
|
20231108,163900,11240735510,14540,14540,14540,14540,0
|
|
20231108,163800,11240735510,14540,14540,14540,14540,0
|
|
20231108,163700,11240735510,14540,14540,14540,14540,0
|
|
20231108,163600,11240735510,14540,14540,14540,14540,0
|
|
20231108,163500,11240735510,14540,14540,14540,14540,0
|
|
20231108,163400,11240735510,14540,14540,14540,14540,0
|
|
20231108,163300,11240735510,14540,14540,14540,14540,0
|
|
20231108,163200,11240735510,14540,14540,14540,14540,0
|
|
20231108,163100,11240735510,14540,14540,14540,14540,0
|
|
20231108,163000,11240735510,14540,14540,14540,14540,0
|
|
20231108,162900,11240735510,14540,14540,14540,14540,0
|
|
20231108,162800,11240735510,14540,14540,14540,14540,0
|
|
20231108,162700,11240735510,14540,14540,14540,14540,0
|
|
20231108,162600,11240735510,14540,14540,14540,14540,0
|
|
20231108,162500,11240735510,14540,14540,14540,14540,0
|
|
20231108,162400,11240735510,14540,14540,14540,14540,0
|
|
20231108,162300,11240735510,14540,14540,14540,14540,0
|
|
20231108,162200,11240735510,14540,14540,14540,14540,0
|
|
20231108,162100,11240735510,14540,14540,14540,14540,0
|
|
20231108,162000,11240735510,14540,14540,14540,14540,0
|
|
20231108,161900,11240735510,14540,14540,14540,14540,0
|
|
20231108,161800,11240735510,14540,14540,14540,14540,0
|
|
20231108,161700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,161600,11240735510,14540,14540,14540,14540,0
|
|
20231108,161500,11240735510,14540,14540,14540,14540,0
|
|
20231108,161400,11240735510,14540,14540,14540,14540,0
|
|
20231108,161300,11240735510,14540,14540,14540,14540,0
|
|
20231108,161200,11240735510,14540,14540,14540,14540,0
|
|
20231108,161100,11240735510,14540,14540,14540,14540,0
|
|
20231108,161000,11240735510,14540,14540,14540,14540,0
|
|
20231108,160900,11240735510,14540,14540,14540,14540,0
|
|
20231108,160800,11240735510,14540,14540,14540,14540,0
|
|
20231108,160700,11240735510,14540,14540,14540,14540,0
|
|
20231108,160600,11240735510,14540,14540,14540,14540,0
|
|
20231108,160500,11240735510,14540,14540,14540,14540,0
|
|
20231108,160400,11240735510,14540,14540,14540,14540,0
|
|
20231108,160300,11240735510,14540,14540,14540,14540,0
|
|
20231108,160200,11240735510,14540,14540,14540,14540,0
|
|
20231108,160100,11240735510,14540,14540,14540,14540,0
|
|
20231108,160000,11240735510,14540,14540,14540,14540,0
|
|
20231108,155900,11240735510,14540,14540,14540,14540,0
|
|
20231108,155800,11240735510,14540,14540,14540,14540,0
|
|
20231108,155700,11240735510,14540,14540,14540,14540,0
|
|
20231108,155600,11240735510,14540,14540,14540,14540,0
|
|
20231108,155500,11240735510,14540,14540,14540,14540,0
|
|
20231108,155400,11240735510,14540,14540,14540,14540,0
|
|
20231108,155300,11240735510,14540,14540,14540,14540,0
|
|
20231108,155200,11240735510,14540,14540,14540,14540,0
|
|
20231108,155100,11240735510,14540,14540,14540,14540,0
|
|
20231108,155000,11240735510,14540,14540,14540,14540,0
|
|
20231108,154900,11240735510,14540,14540,14540,14540,0
|
|
20231108,154800,11240735510,14540,14540,14540,14540,0
|
|
20231108,154700,11240735510,14540,14540,14540,14540,17004
|
|
20231108,154600,11240735510,14540,14540,14540,14540,0
|
|
20231108,154500,11240735510,14540,14540,14540,14540,0
|
|
20231108,154400,11240735510,14540,14540,14540,14540,0
|
|
20231108,154300,11240735510,14540,14540,14540,14540,0
|
|
20231108,154200,11240735510,14540,14540,14540,14540,0
|
|
20231108,154100,11240735510,14540,14540,14540,14540,0
|
|
20231108,154000,11240735510,14540,14540,14540,14540,0
|
|
20231108,153900,11240735510,14540,14540,14540,14540,0
|
|
20231108,153800,11240735510,14540,14540,14540,14540,0
|
|
20231108,153700,11240735510,14540,14540,14540,14540,0
|
|
20231108,153600,11240735510,14540,14540,14540,14540,0
|
|
20231108,153500,11240735510,14540,14540,14540,14540,0
|
|
20231108,153400,11240735510,14540,14540,14540,14540,0
|
|
20231108,153300,11240735510,14540,14540,14540,14540,0
|
|
20231108,153200,11240735510,14540,14540,14540,14540,0
|
|
20231108,153100,11240735510,14540,14540,14540,14540,0
|
|
20231108,153000,11240735510,14540,14540,14540,14540,17004
|
|
20231108,152900,10993497350,14540,14540,14540,14540,0
|
|
20231108,152800,10993497350,14540,14540,14540,14540,0
|
|
20231108,152700,10993497350,14540,14540,14540,14540,0
|
|
20231108,152600,10993497350,14540,14540,14540,14540,0
|
|
20231108,152500,10993497350,14540,14540,14540,14540,0
|
|
20231108,152400,10993497350,14540,14540,14540,14540,0
|
|
20231108,152300,10993497350,14540,14540,14540,14540,0
|
|
20231108,152200,10993497350,14540,14540,14540,14540,0
|
|
20231108,152100,10993497350,14540,14540,14540,14540,0
|
|
20231108,152000,10993497350,14540,14540,14540,14540,0
|
|
20231108,151900,10993497350,14540,14540,14550,14530,1744
|
|
20231108,151800,10968138290,14540,14540,14540,14530,150
|
|
20231108,151700,10965958030,14540,14540,14540,14530,1958
|
|
20231108,151600,10937500890,14530,14540,14540,14530,102
|
|
20231108,151500,10936018330,14540,14530,14540,14520,1902
|
|
20231108,151400,10908381190,14530,14530,14530,14520,998
|
|
20231108,151300,10893882130,14530,14530,14540,14520,221
|
|
20231108,151200,10890671080,14530,14540,14540,14530,728
|
|
20231108,151100,10880093150,14540,14540,14550,14520,2312
|
|
20231108,151000,10846495000,14540,14540,14550,14540,575
|
|
20231108,150900,10838133190,14550,14540,14550,14530,774
|
|
20231108,150800,10826882560,14540,14540,14550,14530,364
|
|
20231108,150700,10821590550,14540,14530,14550,14530,1441
|
|
20231108,150600,10800647890,14520,14540,14550,14510,2156
|
|
20231108,150500,10769325780,14540,14540,14550,14520,2200
|
|
20231108,150400,10737351630,14540,14530,14540,14530,2050
|
|
20231108,150300,10707547240,14550,14540,14550,14530,3606
|
|
20231108,150200,10655122360,14550,14540,14550,14540,2266
|
|
20231108,150100,10622162660,14560,14540,14560,14540,2101
|
|
20231108,150000,10591599520,14540,14570,14580,14540,3845
|
|
20231108,145900,10535650640,14570,14560,14570,14560,1003
|
|
20231108,145800,10521037150,14560,14570,14570,14550,2706
|
|
20231108,145700,10481627930,14570,14560,14570,14550,1805
|
|
20231108,145600,10455350760,14560,14560,14570,14550,3266
|
|
20231108,145500,10407789820,14570,14560,14570,14560,1850
|
|
20231108,145400,10380846710,14560,14560,14570,14550,3814
|
|
20231108,145300,10325328780,14560,14560,14570,14550,1524
|
|
20231108,145200,10303137850,14570,14550,14570,14550,1923
|
|
20231108,145100,10275141000,14560,14560,14560,14540,2866
|
|
20231108,145000,10233432360,14570,14550,14570,14550,1994
|
|
20231108,144900,10204391900,14560,14560,14570,14550,1859
|
|
20231108,144800,10177327170,14570,14560,14570,14550,2843
|
|
20231108,144700,10135919690,14570,14540,14570,14530,3663
|
|
20231108,144600,10082612840,14540,14540,14550,14530,2386
|
|
20231108,144500,10047915070,14540,14560,14560,14540,2374
|
|
20231108,144400,10013372170,14550,14570,14570,14550,3828
|
|
20231108,144300,9957630070,14560,14560,14570,14560,525
|
|
20231108,144200,9949982940,14560,14560,14570,14550,1273
|
|
20231108,144100,9931447720,14560,14570,14570,14550,2349
|
|
20231108,144000,9897240610,14570,14560,14570,14540,7932
|
|
20231108,143900,9781763760,14560,14580,14590,14560,3123
|
|
20231108,143800,9736249330,14580,14570,14580,14560,461
|
|
20231108,143700,9729531810,14570,14580,14580,14560,1151
|
|
20231108,143600,9712761410,14570,14580,14590,14560,2911
|
|
20231108,143500,9670326270,14580,14590,14590,14580,750
|
|
20231108,143400,9659385000,14590,14580,14590,14570,2745
|
|
20231108,143300,9619348000,14580,14580,14580,14570,1927
|
|
20231108,143200,9591252490,14580,14570,14580,14570,1868
|
|
20231108,143100,9564024610,14570,14570,14580,14560,1557
|
|
20231108,143000,9541339190,14580,14550,14580,14550,1216
|
|
20231108,142900,9523628600,14560,14550,14570,14540,2545
|
|
20231108,142800,9486575260,14540,14540,14560,14540,1778
|
|
20231108,142700,9460698170,14540,14550,14560,14540,1463
|
|
20231108,142600,9439405000,14560,14560,14560,14540,2032
|
|
20231108,142500,9409837430,14550,14550,14560,14550,2110
|
|
20231108,142400,9379118150,14550,14540,14550,14530,941
|
|
20231108,142300,9365436060,14530,14560,14560,14530,1987
|
|
20231108,142200,9336515860,14560,14540,14580,14540,2158
|
|
20231108,142100,9305094900,14550,14540,14550,14540,1968
|
|
20231108,142000,9276464460,14540,14540,14550,14530,2400
|
|
20231108,141900,9241557010,14550,14560,14560,14540,1456
|
|
20231108,141800,9220372310,14550,14550,14560,14540,973
|
|
20231108,141700,9206208870,14550,14550,14560,14540,1824
|
|
20231108,141600,9179671360,14550,14540,14550,14540,1436
|
|
20231108,141500,9158782170,14550,14560,14570,14550,2118
|
|
20231108,141400,9127950350,14570,14580,14590,14550,2984
|
|
20231108,141300,9084472050,14580,14580,14590,14580,3359
|
|
20231108,141200,9035470470,14580,14580,14590,14580,1478
|
|
20231108,141100,9013907180,14590,14580,14590,14580,950
|
|
20231108,141000,9000051630,14590,14570,14590,14570,1511
|
|
20231108,140900,8978013780,14570,14580,14580,14570,3324
|
|
20231108,140800,8929570730,14580,14580,14580,14570,1059
|
|
20231108,140700,8914131710,14580,14580,14580,14570,2293
|
|
20231108,140600,8880708570,14570,14580,14580,14560,884
|
|
20231108,140500,8867823820,14570,14570,14570,14550,1362
|
|
20231108,140400,8847987510,14570,14590,14590,14550,3907
|
|
20231108,140300,8791052780,14590,14600,14610,14580,4905
|
|
20231108,140200,8719429660,14610,14620,14630,14600,6890
|
|
20231108,140100,8618688200,14630,14630,14630,14620,2269
|
|
20231108,140000,8585494920,14630,14610,14630,14610,2649
|
|
20231108,135900,8546764370,14610,14590,14620,14580,5503
|
|
20231108,135800,8466401920,14580,14600,14600,14580,1268
|
|
20231108,135700,8447896080,14590,14590,14600,14590,1332
|
|
20231108,135600,8428450960,14600,14620,14620,14590,5122
|
|
20231108,135500,8353630680,14620,14620,14620,14610,1181
|
|
20231108,135400,8336368890,14620,14620,14630,14610,5652
|
|
20231108,135300,8253735040,14620,14630,14640,14610,3335
|
|
20231108,135200,8204961790,14630,14630,14640,14620,3747
|
|
20231108,135100,8150148690,14630,14600,14640,14600,7948
|
|
20231108,135000,8033955450,14600,14590,14610,14590,5053
|
|
20231108,134900,7960186230,14580,14600,14610,14570,6799
|
|
20231108,134800,7860956300,14600,14580,14600,14580,8847
|
|
20231108,134700,7731816390,14580,14570,14590,14560,9128
|
|
20231108,134600,7598812490,14550,14570,14570,14550,2349
|
|
20231108,134500,7564603860,14570,14540,14570,14540,7299
|
|
20231108,134400,7458312410,14550,14550,14560,14530,2557
|
|
20231108,134300,7421115920,14550,14540,14560,14520,7720
|
|
20231108,134200,7308846740,14530,14520,14540,14520,3174
|
|
20231108,134100,7262736870,14530,14520,14530,14510,3443
|
|
20231108,134000,7212754780,14520,14510,14530,14500,4782
|
|
20231108,133900,7143309120,14510,14500,14520,14490,6325
|
|
20231108,133800,7051570900,14500,14480,14500,14480,4638
|
|
20231108,133700,6984360220,14490,14480,14490,14480,1665
|
|
20231108,133600,6960242470,14490,14480,14490,14480,1098
|
|
20231108,133500,6944333140,14480,14480,14490,14470,2511
|
|
20231108,133400,6907973800,14470,14460,14500,14460,21909
|
|
20231108,133300,6590513660,14450,14460,14470,14450,1274
|
|
20231108,133200,6572081160,14470,14460,14470,14450,3469
|
|
20231108,133100,6521904610,14470,14420,14470,14420,21841
|
|
20231108,133000,6206588850,14410,14420,14430,14410,1335
|
|
20231108,132900,6187327900,14420,14410,14430,14410,6364
|
|
20231108,132800,6095557420,14420,14400,14420,14400,369
|
|
20231108,132700,6090239470,14410,14400,14410,14400,1864
|
|
20231108,132600,6063381230,14400,14410,14410,14400,2071
|
|
20231108,132500,6033544310,14400,14400,14410,14400,926
|
|
20231108,132400,6020200970,14400,14410,14420,14400,936
|
|
20231108,132300,6006707040,14420,14410,14420,14410,2301
|
|
20231108,132200,5973547950,14410,14410,14410,14390,549
|
|
20231108,132100,5965641890,14410,14400,14410,14400,755
|
|
20231108,132000,5954765110,14410,14410,14410,14400,806
|
|
20231108,131900,5943151320,14410,14390,14410,14390,1386
|
|
20231108,131800,5923192390,14390,14400,14410,14380,1275
|
|
20231108,131700,5904835080,14390,14400,14410,14390,628
|
|
20231108,131600,5895792200,14410,14400,14410,14390,4552
|
|
20231108,131500,5830222810,14400,14400,14410,14390,2364
|
|
20231108,131400,5796181990,14390,14390,14400,14380,1229
|
|
20231108,131300,5778489780,14400,14400,14400,14390,1398
|
|
20231108,131200,5758360250,14390,14390,14400,14390,432
|
|
20231108,131100,5752143620,14400,14390,14400,14390,677
|
|
20231108,131000,5742395090,14390,14390,14400,14390,1075
|
|
20231108,130900,5726915420,14400,14410,14410,14400,950
|
|
20231108,130800,5713234800,14410,14390,14410,14390,6936
|
|
20231108,130700,5613356440,14390,14370,14390,14370,4785
|
|
20231108,130600,5544531460,14370,14370,14380,14370,728
|
|
20231108,130500,5534064520,14370,14380,14380,14370,829
|
|
20231108,130400,5522150940,14380,14380,14380,14370,613
|
|
20231108,130300,5513341330,14380,14370,14380,14360,838
|
|
20231108,130200,5501299300,14370,14360,14370,14360,2653
|
|
20231108,130100,5463186860,14360,14350,14360,14350,179
|
|
20231108,130000,5460617580,14350,14350,14350,14340,554
|
|
20231108,125900,5452667750,14330,14340,14350,14330,1542
|
|
20231108,125800,5430555850,14330,14340,14350,14330,908
|
|
20231108,125700,5417535610,14340,14350,14350,14330,1557
|
|
20231108,125600,5395210970,14350,14360,14360,14350,977
|
|
20231108,125500,5381190260,14360,14360,14360,14350,24
|
|
20231108,125400,5380845700,14360,14360,14360,14350,361
|
|
20231108,125300,5375662090,14360,14350,14360,14340,630
|
|
20231108,125200,5366621570,14350,14350,14350,14340,199
|
|
20231108,125100,5363765930,14360,14350,14360,14350,520
|
|
20231108,125000,5356303100,14360,14360,14360,14350,130
|
|
20231108,124900,5354436970,14350,14350,14350,14340,80
|
|
20231108,124800,5353288980,14350,14360,14360,14340,158
|
|
20231108,124700,5351021190,14350,14350,14350,14350,2
|
|
20231108,124600,5350992490,14350,14350,14350,14340,341
|
|
20231108,124500,5346099190,14350,14350,14350,14340,330
|
|
20231108,124400,5341363700,14350,14360,14360,14350,215
|
|
20231108,124300,5338277810,14360,14360,14360,14360,21
|
|
20231108,124200,5337976250,14360,14360,14360,14350,661
|
|
20231108,124100,5328489340,14360,14350,14360,14340,573
|
|
20231108,124000,5320265040,14340,14350,14350,14340,70
|
|
20231108,123900,5319260630,14350,14350,14350,14350,667
|
|
20231108,123800,5309689180,14340,14340,14350,14340,822
|
|
20231108,123700,5297900680,14330,14330,14340,14330,211
|
|
20231108,123600,5294875470,14330,14330,14340,14330,141
|
|
20231108,123500,5292854000,14330,14340,14340,14330,1547
|
|
20231108,123400,5270684800,14340,14340,14340,14330,110
|
|
20231108,123300,5269108060,14340,14350,14350,14320,4335
|
|
20231108,123200,5206925530,14350,14350,14360,14350,3771
|
|
20231108,123100,5152809830,14360,14360,14370,14360,1998
|
|
20231108,123000,5124117060,14360,14370,14370,14360,172
|
|
20231108,122900,5121646930,14360,14360,14370,14360,230
|
|
20231108,122800,5118343640,14370,14370,14370,14360,710
|
|
20231108,122700,5108147230,14360,14370,14370,14360,166
|
|
20231108,122600,5105762580,14370,14370,14370,14360,652
|
|
20231108,122500,5096398350,14370,14370,14370,14360,340
|
|
20231108,122400,5091513900,14360,14360,14370,14360,415
|
|
20231108,122300,5085551890,14360,14370,14370,14360,1652
|
|
20231108,122200,5061812710,14370,14380,14380,14370,2041
|
|
20231108,122100,5032483330,14380,14380,14390,14380,3037
|
|
20231108,122000,4988811260,14390,14390,14390,14390,62
|
|
20231108,121900,4987919080,14390,14390,14390,14380,125
|
|
20231108,121800,4986120440,14390,14390,14390,14380,1578
|
|
20231108,121700,4963413040,14390,14390,14390,14380,472
|
|
20231108,121600,4956620990,14390,14390,14390,14380,1165
|
|
20231108,121500,4939857630,14390,14390,14390,14380,634
|
|
20231108,121400,4930734400,14390,14390,14390,14380,146
|
|
20231108,121300,4928633470,14380,14380,14390,14370,267
|
|
20231108,121200,4924793940,14380,14390,14390,14380,1135
|
|
20231108,121100,4908472080,14390,14380,14390,14380,377
|
|
20231108,121000,4903050240,14390,14390,14390,14380,144
|
|
20231108,120900,4900978840,14390,14390,14390,14380,19
|
|
20231108,120800,4900705530,14380,14390,14390,14380,269
|
|
20231108,120700,4896835330,14380,14400,14400,14380,930
|
|
20231108,120600,4883455090,14390,14400,14400,14390,115
|
|
20231108,120500,4881799610,14390,14410,14410,14390,867
|
|
20231108,120400,4869313170,14410,14410,14410,14410,170
|
|
20231108,120300,4866863470,14410,14410,14410,14400,152
|
|
20231108,120200,4864673660,14410,14410,14410,14400,730
|
|
20231108,120100,4854158160,14400,14410,14410,14400,331
|
|
20231108,120000,4849391350,14410,14410,14410,14400,170
|
|
20231108,115900,4846942750,14400,14380,14410,14380,15103
|
|
20231108,115800,4629524470,14380,14380,14390,14380,2074
|
|
20231108,115700,4599700270,14380,14390,14390,14380,702
|
|
20231108,115600,4589605450,14390,14390,14390,14380,491
|
|
20231108,115500,4582543310,14390,14390,14390,14380,3561
|
|
20231108,115400,4531332440,14380,14390,14390,14380,346
|
|
20231108,115300,4526356290,14390,14380,14390,14380,5392
|
|
20231108,115200,4448819300,14380,14380,14380,14370,429
|
|
20231108,115100,4442653970,14380,14380,14380,14370,59
|
|
20231108,115000,4441805620,14370,14380,14380,14370,193
|
|
20231108,114900,4439030530,14370,14370,14380,14370,1583
|
|
20231108,114800,4416282800,14380,14370,14380,14370,837
|
|
20231108,114700,4404255090,14370,14370,14370,14370,206
|
|
20231108,114600,4401294870,14370,14380,14380,14360,337
|
|
20231108,114500,4396451040,14380,14380,14380,14370,748
|
|
20231108,114400,4385698290,14380,14390,14390,14380,63
|
|
20231108,114300,4384792310,14380,14380,14380,14380,210
|
|
20231108,114200,4381772510,14380,14380,14380,14370,1836
|
|
20231108,114100,4355372950,14380,14380,14380,14370,310
|
|
20231108,114000,4350918220,14380,14370,14380,14360,92
|
|
20231108,113900,4349596660,14370,14370,14380,14360,171
|
|
20231108,113800,4347139220,14380,14370,14380,14360,178
|
|
20231108,113700,4344579620,14380,14380,14380,14360,7216
|
|
20231108,113600,4240861760,14380,14380,14380,14380,33
|
|
20231108,113500,4240387220,14380,14380,14380,14370,3596
|
|
20231108,113400,4188677510,14380,14350,14380,14350,2509
|
|
20231108,113300,4152635350,14350,14350,14350,14350,291
|
|
20231108,113200,4148459500,14350,14350,14360,14350,476
|
|
20231108,113100,4141628880,14350,14350,14350,14350,226
|
|
20231108,113000,4138385780,14350,14350,14360,14350,273
|
|
20231108,112900,4134467700,14350,14350,14350,14340,288
|
|
20231108,112800,4130336990,14340,14350,14350,14340,21
|
|
20231108,112700,4130035670,14350,14350,14350,14350,355
|
|
20231108,112600,4124941420,14350,14350,14350,14350,65
|
|
20231108,112500,4124008670,14340,14340,14350,14340,425
|
|
20231108,112400,4117913600,14340,14340,14350,14340,300
|
|
20231108,112300,4113611570,14340,14340,14340,14330,601
|
|
20231108,112200,4104998290,14330,14340,14340,14330,730
|
|
20231108,112100,4094530220,14340,14340,14340,14340,429
|
|
20231108,112000,4088378360,14350,14350,14360,14340,1150
|
|
20231108,111900,4071872810,14350,14350,14360,14340,292
|
|
20231108,111800,4067682450,14360,14340,14360,14340,260
|
|
20231108,111700,4063949090,14340,14360,14370,14340,1044
|
|
20231108,111600,4048959740,14350,14330,14350,14330,1794
|
|
20231108,111500,4023238120,14340,14350,14360,14340,751
|
|
20231108,111400,4012467930,14360,14360,14360,14350,615
|
|
20231108,111300,4003642660,14350,14360,14370,14350,1222
|
|
20231108,111200,3986094600,14360,14370,14370,14360,1787
|
|
20231108,111100,3960432750,14360,14370,14370,14360,184
|
|
20231108,111000,3957789530,14370,14380,14380,14360,330
|
|
20231108,110900,3953047880,14380,14380,14380,14370,1221
|
|
20231108,110800,3935494900,14390,14360,14390,14360,1028
|
|
20231108,110700,3920717770,14370,14360,14370,14360,705
|
|
20231108,110600,3910592130,14360,14360,14360,14350,155
|
|
20231108,110500,3908367370,14350,14360,14360,14350,89
|
|
20231108,110400,3907089610,14350,14340,14360,14340,834
|
|
20231108,110300,3895121210,14340,14380,14380,14340,4781
|
|
20231108,110200,3826503900,14380,14380,14390,14380,2423
|
|
20231108,110100,3791648670,14380,14390,14400,14380,2169
|
|
20231108,110000,3760436980,14400,14390,14400,14390,472
|
|
20231108,105900,3753644250,14390,14390,14390,14380,253
|
|
20231108,105800,3750003670,14400,14400,14400,14390,1822
|
|
20231108,105700,3723770850,14400,14410,14410,14400,6510
|
|
20231108,105600,3630014900,14400,14390,14410,14390,4128
|
|
20231108,105500,3570573580,14390,14390,14390,14380,569
|
|
20231108,105400,3562388740,14390,14390,14400,14380,937
|
|
20231108,105300,3548905090,14390,14400,14410,14390,3194
|
|
20231108,105200,3502936780,14410,14400,14410,14390,2101
|
|
20231108,105100,3472682140,14390,14400,14400,14390,3564
|
|
20231108,105000,3421370950,14390,14390,14390,14380,2697
|
|
20231108,104900,3382571320,14390,14390,14390,14380,1353
|
|
20231108,104800,3363109970,14390,14390,14390,14380,140
|
|
20231108,104700,3361096430,14390,14390,14400,14370,2810
|
|
20231108,104600,3320644980,14390,14390,14400,14380,4473
|
|
20231108,104500,3256254820,14390,14380,14390,14380,1229
|
|
20231108,104400,3238570750,14390,14380,14390,14380,2910
|
|
20231108,104300,3196708590,14380,14380,14380,14370,1445
|
|
20231108,104200,3175929600,14380,14360,14380,14360,2632
|
|
20231108,104100,3138101360,14370,14380,14380,14360,1573
|
|
20231108,104000,3115493050,14380,14380,14390,14360,1620
|
|
20231108,103900,3092211790,14390,14390,14390,14350,2394
|
|
20231108,103800,3057787610,14390,14390,14390,14380,6788
|
|
20231108,103700,2960109320,14380,14320,14400,14320,10324
|
|
20231108,103600,2811859410,14320,14330,14330,14320,832
|
|
20231108,103500,2799942700,14330,14320,14330,14320,586
|
|
20231108,103400,2791548230,14320,14330,14330,14320,565
|
|
20231108,103300,2783454960,14330,14330,14330,14320,773
|
|
20231108,103200,2772381890,14330,14340,14340,14310,3984
|
|
20231108,103100,2715295310,14340,14320,14340,14300,3559
|
|
20231108,103000,2664296790,14320,14290,14330,14280,10723
|
|
20231108,102900,2510916270,14280,14290,14290,14280,246
|
|
20231108,102800,2507402600,14290,14260,14290,14260,8491
|
|
20231108,102700,2386144060,14260,14260,14260,14260,271
|
|
20231108,102600,2382279600,14240,14260,14270,14240,638
|
|
20231108,102500,2373184270,14260,14250,14260,14250,1505
|
|
20231108,102400,2351723780,14240,14250,14250,14240,929
|
|
20231108,102300,2338485560,14250,14260,14260,14240,1008
|
|
20231108,102200,2324121120,14250,14260,14260,14250,1650
|
|
20231108,102100,2300605800,14260,14270,14270,14260,1375
|
|
20231108,102000,2280996650,14260,14260,14270,14260,22
|
|
20231108,101900,2280682780,14270,14240,14270,14240,2081
|
|
20231108,101800,2251021590,14250,14240,14250,14230,2315
|
|
20231108,101700,2218055970,14240,14240,14240,14230,210
|
|
20231108,101600,2215066610,14230,14220,14240,14220,1314
|
|
20231108,101500,2196368460,14220,14230,14240,14220,758
|
|
20231108,101400,2185585050,14240,14240,14240,14230,345
|
|
20231108,101300,2180674330,14230,14230,14230,14230,613
|
|
20231108,101200,2171951340,14230,14240,14240,14230,572
|
|
20231108,101100,2163807470,14240,14250,14250,14240,159
|
|
20231108,101000,2161542270,14240,14230,14240,14230,180
|
|
20231108,100900,2158979730,14240,14230,14240,14230,697
|
|
20231108,100800,2149060540,14230,14220,14230,14220,365
|
|
20231108,100700,2143870200,14200,14210,14220,14200,1127
|
|
20231108,100600,2127861430,14210,14210,14220,14210,243
|
|
20231108,100500,2124408120,14220,14210,14220,14200,456
|
|
20231108,100400,2117926300,14220,14240,14250,14220,429
|
|
20231108,100300,2111817410,14240,14240,14250,14240,244
|
|
20231108,100200,2108341680,14240,14220,14240,14210,554
|
|
20231108,100100,2100462410,14220,14210,14240,14190,5771
|
|
20231108,100000,2018432060,14210,14220,14220,14210,1913
|
|
20231108,095900,1991241990,14220,14230,14230,14210,991
|
|
20231108,095800,1977150010,14230,14250,14250,14230,680
|
|
20231108,095700,1967469710,14250,14250,14250,14230,264
|
|
20231108,095600,1963709880,14240,14230,14250,14230,491
|
|
20231108,095500,1956718850,14220,14220,14230,14200,415
|
|
20231108,095400,1950817610,14220,14230,14230,14200,1551
|
|
20231108,095300,1928774620,14230,14230,14250,14200,11046
|
|
20231108,095200,1771771290,14220,14220,14230,14220,1159
|
|
20231108,095100,1755289940,14240,14200,14240,14200,2910
|
|
20231108,095000,1713912000,14210,14220,14220,14210,2481
|
|
20231108,094900,1678655390,14210,14250,14250,14210,5498
|
|
20231108,094800,1600407160,14240,14250,14260,14240,365
|
|
20231108,094700,1595203830,14240,14250,14250,14240,2496
|
|
20231108,094600,1559656550,14240,14250,14250,14240,468
|
|
20231108,094500,1552988050,14250,14240,14250,14240,1793
|
|
20231108,094400,1527438460,14240,14250,14250,14240,1945
|
|
20231108,094300,1499741100,14240,14240,14240,14230,1888
|
|
20231108,094200,1472856210,14240,14250,14250,14230,2744
|
|
20231108,094100,1433793270,14240,14250,14250,14240,181
|
|
20231108,094000,1431215460,14240,14240,14250,14240,271
|
|
20231108,093900,1427355110,14250,14240,14250,14230,1366
|
|
20231108,093800,1407903730,14240,14260,14260,14230,1846
|
|
20231108,093700,1381605810,14260,14260,14260,14250,1776
|
|
20231108,093600,1356288340,14270,14290,14300,14270,4589
|
|
20231108,093500,1290719900,14290,14300,14300,14290,994
|
|
20231108,093400,1276508190,14300,14300,14300,14290,4254
|
|
20231108,093300,1215698110,14290,14290,14300,14290,4273
|
|
20231108,093200,1154601510,14290,14270,14300,14270,3846
|
|
20231108,093100,1099672870,14270,14260,14270,14260,683
|
|
20231108,093000,1089928340,14270,14250,14270,14240,2423
|
|
20231108,092900,1055381700,14240,14220,14240,14220,2568
|
|
20231108,092800,1018831130,14230,14220,14230,14220,820
|
|
20231108,092700,1007168470,14220,14220,14220,14210,774
|
|
20231108,092600,996166500,14230,14220,14230,14220,373
|
|
20231108,092500,990862360,14220,14220,14230,14210,703
|
|
20231108,092400,980867030,14220,14210,14230,14210,1612
|
|
20231108,092300,957945070,14220,14230,14230,14210,3296
|
|
20231108,092200,911067400,14240,14230,14240,14220,3310
|
|
20231108,092100,863963030,14230,14230,14240,14230,2075
|
|
20231108,092000,834426720,14230,14220,14230,14220,1508
|
|
20231108,091900,812974190,14220,14210,14220,14210,1502
|
|
20231108,091800,791630440,14210,14200,14220,14190,929
|
|
20231108,091700,778431450,14210,14190,14210,14190,1860
|
|
20231108,091600,752025640,14190,14200,14200,14180,1848
|
|
20231108,091500,725801740,14200,14200,14220,14200,1749
|
|
20231108,091400,700952520,14220,14230,14250,14210,3223
|
|
20231108,091300,655109110,14230,14230,14250,14220,3074
|
|
20231108,091200,611352350,14230,14220,14230,14220,1083
|
|
20231108,091100,595952000,14220,14210,14220,14210,965
|
|
20231108,091000,582235380,14200,14180,14200,14170,2239
|
|
20231108,090900,550476700,14180,14150,14180,14150,1546
|
|
20231108,090800,528590960,14150,14140,14190,14130,5728
|
|
20231108,090700,447544610,14140,14180,14190,14140,4310
|
|
20231108,090600,386532710,14170,14170,14180,14150,2587
|
|
20231108,090500,349902690,14160,14210,14220,14160,3235
|
|
20231108,090400,304000280,14200,14200,14240,14190,757
|
|
20231108,090300,293245160,14210,14230,14270,14210,7792
|
|
20231108,090200,182358920,14220,14220,14250,14220,1258
|
|
20231108,090100,164456220,14220,14280,14290,14210,3334
|
|
20231108,090000,116889580,14280,14280,14300,14200,8192
|