590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,184600,9710728490,14380,14380,14380,14380,0
|
|
20231109,184500,9710728490,14380,14380,14380,14380,0
|
|
20231109,184400,9710728490,14380,14380,14380,14380,0
|
|
20231109,184300,9710728490,14380,14380,14380,14380,0
|
|
20231109,184200,9710728490,14380,14380,14380,14380,0
|
|
20231109,184100,9710728490,14380,14380,14380,14380,0
|
|
20231109,184000,9710728490,14380,14380,14380,14380,0
|
|
20231109,183900,9710728490,14380,14380,14380,14380,0
|
|
20231109,183800,9710728490,14380,14380,14380,14380,0
|
|
20231109,183700,9710728490,14380,14380,14380,14380,0
|
|
20231109,183600,9710728490,14380,14380,14380,14380,0
|
|
20231109,183500,9710728490,14380,14380,14380,14380,0
|
|
20231109,183400,9710728490,14380,14380,14380,14380,0
|
|
20231109,183300,9710728490,14380,14380,14380,14380,0
|
|
20231109,183200,9710728490,14380,14380,14380,14380,0
|
|
20231109,183100,9710728490,14380,14380,14380,14380,0
|
|
20231109,183000,9710728490,14380,14380,14380,14380,0
|
|
20231109,182900,9710728490,14380,14380,14380,14380,0
|
|
20231109,182800,9710728490,14380,14380,14380,14380,0
|
|
20231109,182700,9710728490,14380,14380,14380,14380,0
|
|
20231109,182600,9710728490,14380,14380,14380,14380,0
|
|
20231109,182500,9710728490,14380,14380,14380,14380,0
|
|
20231109,182400,9710728490,14380,14380,14380,14380,0
|
|
20231109,182300,9710728490,14380,14380,14380,14380,0
|
|
20231109,182200,9710728490,14380,14380,14380,14380,0
|
|
20231109,182100,9710728490,14380,14380,14380,14380,0
|
|
20231109,182000,9710728490,14380,14380,14380,14380,0
|
|
20231109,181900,9710728490,14380,14380,14380,14380,0
|
|
20231109,181800,9710728490,14380,14380,14380,14380,0
|
|
20231109,181700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,181600,9710728490,14380,14380,14380,14380,0
|
|
20231109,181500,9710728490,14380,14380,14380,14380,0
|
|
20231109,181400,9710728490,14380,14380,14380,14380,0
|
|
20231109,181300,9710728490,14380,14380,14380,14380,0
|
|
20231109,181200,9710728490,14380,14380,14380,14380,0
|
|
20231109,181100,9710728490,14380,14380,14380,14380,0
|
|
20231109,181000,9710728490,14380,14380,14380,14380,0
|
|
20231109,180900,9710728490,14380,14380,14380,14380,0
|
|
20231109,180800,9710728490,14380,14380,14380,14380,0
|
|
20231109,180700,9710728490,14380,14380,14380,14380,0
|
|
20231109,180600,9710728490,14380,14380,14380,14380,0
|
|
20231109,180500,9710728490,14380,14380,14380,14380,0
|
|
20231109,180400,9710728490,14380,14380,14380,14380,0
|
|
20231109,180300,9710728490,14380,14380,14380,14380,0
|
|
20231109,180200,9710728490,14380,14380,14380,14380,0
|
|
20231109,180100,9710728490,14380,14380,14380,14380,0
|
|
20231109,180000,9710728490,14380,14380,14380,14380,0
|
|
20231109,175900,9710728490,14380,14380,14380,14380,0
|
|
20231109,175800,9710728490,14380,14380,14380,14380,0
|
|
20231109,175700,9710728490,14380,14380,14380,14380,0
|
|
20231109,175600,9710728490,14380,14380,14380,14380,0
|
|
20231109,175500,9710728490,14380,14380,14380,14380,0
|
|
20231109,175400,9710728490,14380,14380,14380,14380,0
|
|
20231109,175300,9710728490,14380,14380,14380,14380,0
|
|
20231109,175200,9710728490,14380,14380,14380,14380,0
|
|
20231109,175100,9710728490,14380,14380,14380,14380,0
|
|
20231109,175000,9710728490,14380,14380,14380,14380,0
|
|
20231109,174900,9710728490,14380,14380,14380,14380,0
|
|
20231109,174800,9710728490,14380,14380,14380,14380,0
|
|
20231109,174700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,174600,9710728490,14380,14380,14380,14380,0
|
|
20231109,174500,9710728490,14380,14380,14380,14380,0
|
|
20231109,174400,9710728490,14380,14380,14380,14380,0
|
|
20231109,174300,9710728490,14380,14380,14380,14380,0
|
|
20231109,174200,9710728490,14380,14380,14380,14380,0
|
|
20231109,174100,9710728490,14380,14380,14380,14380,0
|
|
20231109,174000,9710728490,14380,14380,14380,14380,0
|
|
20231109,173900,9710728490,14380,14380,14380,14380,0
|
|
20231109,173800,9710728490,14380,14380,14380,14380,0
|
|
20231109,173700,9710728490,14380,14380,14380,14380,0
|
|
20231109,173600,9710728490,14380,14380,14380,14380,0
|
|
20231109,173500,9710728490,14380,14380,14380,14380,0
|
|
20231109,173400,9710728490,14380,14380,14380,14380,0
|
|
20231109,173300,9710728490,14380,14380,14380,14380,0
|
|
20231109,173200,9710728490,14380,14380,14380,14380,0
|
|
20231109,173100,9710728490,14380,14380,14380,14380,0
|
|
20231109,173000,9710728490,14380,14380,14380,14380,0
|
|
20231109,172900,9710728490,14380,14380,14380,14380,0
|
|
20231109,172800,9710728490,14380,14380,14380,14380,0
|
|
20231109,172700,9710728490,14380,14380,14380,14380,0
|
|
20231109,172600,9710728490,14380,14380,14380,14380,0
|
|
20231109,172500,9710728490,14380,14380,14380,14380,0
|
|
20231109,172400,9710728490,14380,14380,14380,14380,0
|
|
20231109,172300,9710728490,14380,14380,14380,14380,0
|
|
20231109,172200,9710728490,14380,14380,14380,14380,0
|
|
20231109,172100,9710728490,14380,14380,14380,14380,0
|
|
20231109,172000,9710728490,14380,14380,14380,14380,0
|
|
20231109,171900,9710728490,14380,14380,14380,14380,0
|
|
20231109,171800,9710728490,14380,14380,14380,14380,0
|
|
20231109,171700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,171600,9710728490,14380,14380,14380,14380,0
|
|
20231109,171500,9710728490,14380,14380,14380,14380,0
|
|
20231109,171400,9710728490,14380,14380,14380,14380,0
|
|
20231109,171300,9710728490,14380,14380,14380,14380,0
|
|
20231109,171200,9710728490,14380,14380,14380,14380,0
|
|
20231109,171100,9710728490,14380,14380,14380,14380,0
|
|
20231109,171000,9710728490,14380,14380,14380,14380,0
|
|
20231109,170900,9710728490,14380,14380,14380,14380,0
|
|
20231109,170800,9710728490,14380,14380,14380,14380,0
|
|
20231109,170700,9710728490,14380,14380,14380,14380,0
|
|
20231109,170600,9710728490,14380,14380,14380,14380,0
|
|
20231109,170500,9710728490,14380,14380,14380,14380,0
|
|
20231109,170400,9710728490,14380,14380,14380,14380,0
|
|
20231109,170300,9710728490,14380,14380,14380,14380,0
|
|
20231109,170200,9710728490,14380,14380,14380,14380,0
|
|
20231109,170100,9710728490,14380,14380,14380,14380,0
|
|
20231109,170000,9710728490,14380,14380,14380,14380,0
|
|
20231109,165900,9710728490,14380,14380,14380,14380,0
|
|
20231109,165800,9710728490,14380,14380,14380,14380,0
|
|
20231109,165700,9710728490,14380,14380,14380,14380,0
|
|
20231109,165600,9710728490,14380,14380,14380,14380,0
|
|
20231109,165500,9710728490,14380,14380,14380,14380,0
|
|
20231109,165400,9710728490,14380,14380,14380,14380,0
|
|
20231109,165300,9710728490,14380,14380,14380,14380,0
|
|
20231109,165200,9710728490,14380,14380,14380,14380,0
|
|
20231109,165100,9710728490,14380,14380,14380,14380,0
|
|
20231109,165000,9710728490,14380,14380,14380,14380,0
|
|
20231109,164900,9710728490,14380,14380,14380,14380,0
|
|
20231109,164800,9710728490,14380,14380,14380,14380,0
|
|
20231109,164700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,164600,9710728490,14380,14380,14380,14380,0
|
|
20231109,164500,9710728490,14380,14380,14380,14380,0
|
|
20231109,164400,9710728490,14380,14380,14380,14380,0
|
|
20231109,164300,9710728490,14380,14380,14380,14380,0
|
|
20231109,164200,9710728490,14380,14380,14380,14380,0
|
|
20231109,164100,9710728490,14380,14380,14380,14380,0
|
|
20231109,164000,9710728490,14380,14380,14380,14380,0
|
|
20231109,163900,9710728490,14380,14380,14380,14380,0
|
|
20231109,163800,9710728490,14380,14380,14380,14380,0
|
|
20231109,163700,9710728490,14380,14380,14380,14380,0
|
|
20231109,163600,9710728490,14380,14380,14380,14380,0
|
|
20231109,163500,9710728490,14380,14380,14380,14380,0
|
|
20231109,163400,9710728490,14380,14380,14380,14380,0
|
|
20231109,163300,9710728490,14380,14380,14380,14380,0
|
|
20231109,163200,9710728490,14380,14380,14380,14380,0
|
|
20231109,163100,9710728490,14380,14380,14380,14380,0
|
|
20231109,163000,9710728490,14380,14380,14380,14380,0
|
|
20231109,162900,9710728490,14380,14380,14380,14380,0
|
|
20231109,162800,9710728490,14380,14380,14380,14380,0
|
|
20231109,162700,9710728490,14380,14380,14380,14380,0
|
|
20231109,162600,9710728490,14380,14380,14380,14380,0
|
|
20231109,162500,9710728490,14380,14380,14380,14380,0
|
|
20231109,162400,9710728490,14380,14380,14380,14380,0
|
|
20231109,162300,9710728490,14380,14380,14380,14380,0
|
|
20231109,162200,9710728490,14380,14380,14380,14380,0
|
|
20231109,162100,9710728490,14380,14380,14380,14380,0
|
|
20231109,162000,9710728490,14380,14380,14380,14380,0
|
|
20231109,161900,9710728490,14380,14380,14380,14380,0
|
|
20231109,161800,9710728490,14380,14380,14380,14380,0
|
|
20231109,161700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,161600,9710728490,14380,14380,14380,14380,0
|
|
20231109,161500,9710728490,14380,14380,14380,14380,0
|
|
20231109,161400,9710728490,14380,14380,14380,14380,0
|
|
20231109,161300,9710728490,14380,14380,14380,14380,0
|
|
20231109,161200,9710728490,14380,14380,14380,14380,0
|
|
20231109,161100,9710728490,14380,14380,14380,14380,0
|
|
20231109,161000,9710728490,14380,14380,14380,14380,0
|
|
20231109,160900,9710728490,14380,14380,14380,14380,0
|
|
20231109,160800,9710728490,14380,14380,14380,14380,0
|
|
20231109,160700,9710728490,14380,14380,14380,14380,0
|
|
20231109,160600,9710728490,14380,14380,14380,14380,0
|
|
20231109,160500,9710728490,14380,14380,14380,14380,0
|
|
20231109,160400,9710728490,14380,14380,14380,14380,0
|
|
20231109,160300,9710728490,14380,14380,14380,14380,0
|
|
20231109,160200,9710728490,14380,14380,14380,14380,0
|
|
20231109,160100,9710728490,14380,14380,14380,14380,0
|
|
20231109,160000,9710728490,14380,14380,14380,14380,0
|
|
20231109,155900,9710728490,14380,14380,14380,14380,0
|
|
20231109,155800,9710728490,14380,14380,14380,14380,0
|
|
20231109,155700,9710728490,14380,14380,14380,14380,0
|
|
20231109,155600,9710728490,14380,14380,14380,14380,0
|
|
20231109,155500,9710728490,14380,14380,14380,14380,0
|
|
20231109,155400,9710728490,14380,14380,14380,14380,0
|
|
20231109,155300,9710728490,14380,14380,14380,14380,0
|
|
20231109,155200,9710728490,14380,14380,14380,14380,0
|
|
20231109,155100,9710728490,14380,14380,14380,14380,0
|
|
20231109,155000,9710728490,14380,14380,14380,14380,0
|
|
20231109,154900,9710728490,14380,14380,14380,14380,0
|
|
20231109,154800,9710728490,14380,14380,14380,14380,0
|
|
20231109,154700,9710728490,14380,14380,14380,14380,173779
|
|
20231109,154600,9710728490,14380,14380,14380,14380,0
|
|
20231109,154500,9710728490,14380,14380,14380,14380,0
|
|
20231109,154400,9710728490,14380,14380,14380,14380,0
|
|
20231109,154300,9710728490,14380,14380,14380,14380,0
|
|
20231109,154200,9710728490,14380,14380,14380,14380,0
|
|
20231109,154100,9710728490,14380,14380,14380,14380,0
|
|
20231109,154000,9710728490,14380,14380,14380,14380,0
|
|
20231109,153900,9710728490,14380,14380,14380,14380,0
|
|
20231109,153800,9710728490,14380,14380,14380,14380,0
|
|
20231109,153700,9710728490,14380,14380,14380,14380,0
|
|
20231109,153600,9710728490,14380,14380,14380,14380,0
|
|
20231109,153500,9710728490,14380,14380,14380,14380,0
|
|
20231109,153400,9710728490,14380,14380,14380,14380,0
|
|
20231109,153300,9710728490,14380,14380,14380,14380,0
|
|
20231109,153200,9710728490,14380,14380,14380,14380,0
|
|
20231109,153100,9710728490,14380,14380,14380,14380,0
|
|
20231109,153000,9710728490,14380,14380,14380,14380,173779
|
|
20231109,152900,7211786470,14460,14460,14460,14460,0
|
|
20231109,152800,7211786470,14460,14460,14460,14460,0
|
|
20231109,152700,7211786470,14460,14460,14460,14460,0
|
|
20231109,152600,7211786470,14460,14460,14460,14460,0
|
|
20231109,152500,7211786470,14460,14460,14460,14460,0
|
|
20231109,152400,7211786470,14460,14460,14460,14460,0
|
|
20231109,152300,7211786470,14460,14460,14460,14460,0
|
|
20231109,152200,7211786470,14460,14460,14460,14460,0
|
|
20231109,152100,7211786470,14460,14460,14460,14460,0
|
|
20231109,152000,7211786470,14460,14460,14460,14460,0
|
|
20231109,151900,7211786470,14460,14440,14460,14440,471
|
|
20231109,151800,7204980520,14450,14440,14470,14440,346
|
|
20231109,151700,7199979180,14440,14440,14450,14420,1297
|
|
20231109,151600,7181259260,14440,14450,14450,14430,569
|
|
20231109,151500,7173041340,14450,14450,14460,14450,444
|
|
20231109,151400,7166624520,14450,14470,14470,14420,8792
|
|
20231109,151300,7039713940,14470,14480,14490,14460,658
|
|
20231109,151200,7030194960,14470,14460,14490,14460,185
|
|
20231109,151100,7027517800,14500,14460,14500,14460,1219
|
|
20231109,151000,7009877430,14460,14490,14500,14460,1225
|
|
20231109,150900,6992150470,14460,14470,14490,14460,1294
|
|
20231109,150800,6973414020,14480,14470,14490,14460,1151
|
|
20231109,150700,6956743390,14460,14480,14490,14450,2579
|
|
20231109,150600,6919426590,14490,14490,14500,14490,977
|
|
20231109,150500,6905269810,14490,14510,14510,14490,435
|
|
20231109,150400,6898962450,14500,14500,14500,14480,3039
|
|
20231109,150300,6854903190,14490,14490,14500,14480,1917
|
|
20231109,150200,6827126630,14500,14510,14510,14490,827
|
|
20231109,150100,6815137180,14510,14500,14510,14500,452
|
|
20231109,150000,6808582830,14500,14510,14520,14500,4581
|
|
20231109,145900,6742124660,14510,14520,14520,14510,1280
|
|
20231109,145800,6723544230,14520,14530,14530,14520,329
|
|
20231109,145700,6718766990,14520,14510,14530,14510,489
|
|
20231109,145600,6711666070,14510,14540,14550,14510,4382
|
|
20231109,145500,6648009630,14550,14540,14550,14540,1915
|
|
20231109,145400,6620164060,14540,14550,14560,14530,3014
|
|
20231109,145300,6576327590,14560,14560,14560,14550,226
|
|
20231109,145200,6573037120,14560,14570,14570,14550,1405
|
|
20231109,145100,6552580060,14560,14560,14570,14560,25
|
|
20231109,145000,6552216050,14560,14570,14570,14560,775
|
|
20231109,144900,6540931290,14570,14560,14570,14560,86
|
|
20231109,144800,6539678460,14570,14560,14580,14560,309
|
|
20231109,144700,6535174390,14580,14570,14580,14560,291
|
|
20231109,144600,6530935240,14570,14550,14570,14550,722
|
|
20231109,144500,6520424330,14560,14550,14560,14550,144
|
|
20231109,144400,6518328570,14560,14560,14560,14550,538
|
|
20231109,144300,6510496700,14550,14570,14580,14550,742
|
|
20231109,144200,6499689910,14580,14550,14580,14550,382
|
|
20231109,144100,6494125890,14560,14560,14560,14550,222
|
|
20231109,144000,6490893740,14550,14560,14560,14550,146
|
|
20231109,143900,6488768240,14560,14550,14560,14550,356
|
|
20231109,143800,6483584990,14560,14560,14560,14550,665
|
|
20231109,143700,6473902600,14550,14550,14560,14550,171
|
|
20231109,143600,6471414010,14560,14550,14560,14550,409
|
|
20231109,143500,6465459710,14550,14560,14560,14550,383
|
|
20231109,143400,6459886120,14550,14540,14550,14540,138
|
|
20231109,143300,6457878270,14540,14530,14560,14530,944
|
|
20231109,143200,6444145830,14570,14570,14580,14510,10796
|
|
20231109,143100,6287281460,14570,14570,14570,14560,926
|
|
20231109,143000,6273789870,14570,14560,14570,14560,575
|
|
20231109,142900,6265417840,14560,14550,14560,14550,259
|
|
20231109,142800,6261647210,14550,14560,14560,14550,736
|
|
20231109,142700,6250931060,14560,14540,14560,14540,444
|
|
20231109,142600,6244467920,14540,14550,14550,14540,914
|
|
20231109,142500,6231169280,14550,14550,14550,14550,13
|
|
20231109,142400,6230980130,14560,14560,14570,14550,2130
|
|
20231109,142300,6199976160,14560,14570,14570,14560,41
|
|
20231109,142200,6199378870,14570,14560,14570,14560,96
|
|
20231109,142100,6197980350,14560,14560,14570,14560,363
|
|
20231109,142000,6192695050,14560,14560,14570,14560,191
|
|
20231109,141900,6189914040,14570,14560,14570,14560,702
|
|
20231109,141800,6179691960,14560,14580,14580,14560,1050
|
|
20231109,141700,6164391430,14600,14580,14600,14580,122
|
|
20231109,141600,6162611870,14580,14580,14580,14570,156
|
|
20231109,141500,6160337400,14580,14560,14580,14560,404
|
|
20231109,141400,6154448560,14570,14560,14600,14560,2563
|
|
20231109,141300,6117062360,14560,14570,14570,14560,31
|
|
20231109,141200,6116610730,14570,14570,14570,14560,1307
|
|
20231109,141100,6097575140,14570,14580,14580,14570,220
|
|
20231109,141000,6094367610,14570,14580,14580,14570,459
|
|
20231109,140900,6087676120,14580,14560,14580,14560,323
|
|
20231109,140800,6082970610,14560,14570,14570,14560,234
|
|
20231109,140700,6079562270,14570,14570,14570,14560,352
|
|
20231109,140600,6074433730,14560,14560,14570,14560,183
|
|
20231109,140500,6071768660,14570,14570,14570,14560,200
|
|
20231109,140400,6068856030,14560,14560,14560,14550,741
|
|
20231109,140300,6058067130,14560,14560,14560,14550,1348
|
|
20231109,140200,6038440280,14560,14560,14570,14560,894
|
|
20231109,140100,6025423030,14570,14570,14580,14560,498
|
|
20231109,140000,6018167630,14560,14560,14570,14550,753
|
|
20231109,135900,6007197850,14570,14570,14570,14560,100
|
|
20231109,135800,6005741790,14560,14560,14570,14550,338
|
|
20231109,135700,6000821930,14570,14560,14570,14550,376
|
|
20231109,135600,5995346540,14560,14550,14560,14550,422
|
|
20231109,135500,5989202340,14560,14550,14560,14550,178
|
|
20231109,135400,5986611860,14550,14550,14560,14550,620
|
|
20231109,135300,5977584740,14550,14540,14560,14540,301
|
|
20231109,135200,5973206060,14540,14560,14560,14540,408
|
|
20231109,135100,5967269930,14550,14550,14560,14550,834
|
|
20231109,135000,5955134910,14550,14570,14580,14550,2143
|
|
20231109,134900,5923929760,14570,14570,14580,14560,699
|
|
20231109,134800,5913745340,14570,14570,14570,14560,755
|
|
20231109,134700,5902752410,14570,14570,14580,14560,1617
|
|
20231109,134600,5879192760,14580,14590,14590,14570,2056
|
|
20231109,134500,5849216350,14580,14600,14600,14580,429
|
|
20231109,134400,5842957690,14590,14580,14600,14580,622
|
|
20231109,134300,5833882330,14590,14580,14590,14580,115
|
|
20231109,134200,5832204600,14580,14580,14590,14570,737
|
|
20231109,134100,5821457660,14580,14590,14590,14580,1549
|
|
20231109,134000,5798868390,14590,14610,14610,14590,1290
|
|
20231109,133900,5780044280,14600,14600,14610,14600,15
|
|
20231109,133800,5779825260,14600,14600,14610,14600,324
|
|
20231109,133700,5775093540,14600,14600,14610,14590,876
|
|
20231109,133600,5762303090,14600,14610,14610,14590,1559
|
|
20231109,133500,5739545490,14600,14600,14610,14600,341
|
|
20231109,133400,5734564840,14600,14610,14610,14600,360
|
|
20231109,133300,5729307560,14600,14610,14620,14600,48
|
|
20231109,133200,5728606260,14610,14620,14620,14600,1944
|
|
20231109,133100,5700203330,14610,14610,14620,14610,202
|
|
20231109,133000,5697252090,14620,14620,14620,14610,222
|
|
20231109,132900,5694006490,14610,14610,14620,14610,185
|
|
20231109,132800,5691301870,14620,14620,14620,14610,107
|
|
20231109,132700,5689737570,14620,14610,14620,14610,680
|
|
20231109,132600,5679802110,14610,14610,14610,14600,434
|
|
20231109,132500,5673461480,14610,14610,14610,14600,1208
|
|
20231109,132400,5655812640,14610,14630,14640,14600,1745
|
|
20231109,132300,5630314740,14630,14640,14650,14630,540
|
|
20231109,132200,5622411020,14650,14650,14650,14640,461
|
|
20231109,132100,5615660580,14650,14640,14650,14640,499
|
|
20231109,132000,5608355180,14650,14640,14650,14640,1228
|
|
20231109,131900,5590376710,14630,14640,14640,14630,178
|
|
20231109,131800,5587771180,14640,14630,14640,14610,298
|
|
20231109,131700,5583409080,14630,14630,14630,14610,1877
|
|
20231109,131600,5555969040,14630,14630,14650,14630,150
|
|
20231109,131500,5553774320,14640,14630,14640,14620,1220
|
|
20231109,131400,5535920590,14630,14630,14630,14630,204
|
|
20231109,131300,5532936070,14630,14600,14630,14600,268
|
|
20231109,131200,5529021660,14610,14600,14610,14600,167
|
|
20231109,131100,5526581820,14610,14620,14620,14600,487
|
|
20231109,131000,5519471130,14600,14620,14630,14600,7835
|
|
20231109,130900,5405051200,14620,14630,14650,14620,1019
|
|
20231109,130800,5390129690,14620,14630,14630,14620,198
|
|
20231109,130700,5387232970,14630,14620,14630,14620,172
|
|
20231109,130600,5384717480,14620,14620,14620,14620,828
|
|
20231109,130500,5372612120,14630,14630,14630,14620,199
|
|
20231109,130400,5369701750,14620,14640,14640,14620,196
|
|
20231109,130300,5366834530,14640,14630,14640,14630,68
|
|
20231109,130200,5365839590,14630,14620,14630,14620,77
|
|
20231109,130100,5364713150,14620,14630,14640,14620,105
|
|
20231109,130000,5363177050,14630,14630,14640,14620,545
|
|
20231109,125900,5355203630,14630,14610,14630,14610,38
|
|
20231109,125800,5354647860,14610,14620,14630,14610,160
|
|
20231109,125700,5352309600,14610,14600,14610,14600,882
|
|
20231109,125600,5339423600,14610,14630,14630,14610,695
|
|
20231109,125500,5329264000,14620,14620,14630,14620,1047
|
|
20231109,125400,5313956050,14620,14630,14630,14620,7
|
|
20231109,125300,5313853670,14630,14630,14640,14620,398
|
|
20231109,125200,5308030400,14640,14640,14640,14630,108
|
|
20231109,125100,5306449980,14640,14640,14640,14630,538
|
|
20231109,125000,5298573670,14650,14620,14650,14620,1946
|
|
20231109,124900,5270071070,14610,14640,14640,14610,63
|
|
20231109,124800,5269148780,14640,14610,14640,14610,1136
|
|
20231109,124700,5252542810,14610,14610,14630,14610,810
|
|
20231109,124600,5240705290,14630,14600,14630,14600,783
|
|
20231109,124500,5229261350,14610,14610,14610,14600,269
|
|
20231109,124400,5225331320,14600,14600,14610,14600,147
|
|
20231109,124300,5223183830,14610,14610,14610,14600,869
|
|
20231109,124200,5210491750,14600,14610,14620,14600,2993
|
|
20231109,124100,5166762490,14610,14620,14620,14610,369
|
|
20231109,124000,5161369740,14620,14610,14620,14610,109
|
|
20231109,123900,5159776190,14620,14610,14620,14610,1289
|
|
20231109,123800,5140932130,14610,14620,14620,14610,264
|
|
20231109,123700,5137073950,14620,14620,14620,14610,33
|
|
20231109,123600,5136591510,14620,14610,14620,14610,616
|
|
20231109,123500,5127591250,14620,14620,14620,14610,2353
|
|
20231109,123400,5093199090,14620,14620,14620,14620,1124
|
|
20231109,123300,5076766210,14620,14630,14640,14620,753
|
|
20231109,123200,5065752100,14640,14630,14640,14630,917
|
|
20231109,123100,5052336290,14640,14630,14640,14620,4373
|
|
20231109,123000,4988324970,14630,14630,14630,14620,152
|
|
20231109,122900,4986101420,14630,14630,14630,14620,171
|
|
20231109,122800,4983599700,14630,14630,14640,14630,559
|
|
20231109,122700,4975420930,14630,14630,14630,14620,811
|
|
20231109,122600,4963556010,14630,14640,14640,14630,1188
|
|
20231109,122500,4946174540,14640,14630,14640,14630,170
|
|
20231109,122400,4943685760,14630,14630,14640,14630,729
|
|
20231109,122300,4933020470,14620,14630,14630,14620,3
|
|
20231109,122200,4932976590,14630,14630,14630,14630,189
|
|
20231109,122100,4930211520,14640,14630,14640,14610,385
|
|
20231109,122000,4924579640,14630,14630,14640,14620,1121
|
|
20231109,121900,4908187350,14630,14640,14640,14630,275
|
|
20231109,121800,4904163000,14650,14650,14650,14650,96
|
|
20231109,121700,4902756600,14640,14640,14650,14640,132
|
|
20231109,121600,4900824100,14630,14650,14650,14630,10
|
|
20231109,121500,4900677770,14650,14640,14650,14620,414
|
|
20231109,121400,4894618750,14640,14630,14640,14630,308
|
|
20231109,121300,4890112060,14630,14620,14630,14620,106
|
|
20231109,121200,4888561340,14630,14630,14630,14620,563
|
|
20231109,121100,4880324740,14630,14620,14630,14610,682
|
|
20231109,121000,4870353940,14610,14620,14620,14610,208
|
|
20231109,120900,4867314590,14610,14600,14620,14600,148
|
|
20231109,120800,4865152310,14610,14610,14610,14600,731
|
|
20231109,120700,4854472410,14610,14600,14610,14600,1054
|
|
20231109,120600,4839083990,14600,14620,14620,14600,1890
|
|
20231109,120500,4811476070,14620,14610,14620,14610,310
|
|
20231109,120400,4806943920,14620,14620,14630,14610,1877
|
|
20231109,120300,4779497770,14620,14630,14630,14620,1450
|
|
20231109,120200,4758285970,14630,14640,14640,14630,3122
|
|
20231109,120100,4712579910,14650,14650,14650,14650,17
|
|
20231109,120000,4712330860,14640,14650,14650,14640,57
|
|
20231109,115900,4711495820,14650,14650,14650,14640,67
|
|
20231109,115800,4710514280,14650,14640,14650,14640,57
|
|
20231109,115700,4709679440,14650,14650,14650,14650,12
|
|
20231109,115600,4709503640,14640,14640,14650,14640,874
|
|
20231109,115500,4696708180,14650,14650,14650,14640,560
|
|
20231109,115400,4688506670,14650,14640,14650,14640,244
|
|
20231109,115300,4684932700,14650,14630,14650,14630,203
|
|
20231109,115200,4681960690,14630,14650,14650,14630,849
|
|
20231109,115100,4669534060,14640,14650,14650,14640,910
|
|
20231109,115000,4656209850,14640,14650,14650,14640,168
|
|
20231109,114900,4653748660,14650,14650,14650,14640,510
|
|
20231109,114800,4646279520,14650,14660,14660,14650,1046
|
|
20231109,114700,4630955420,14660,14650,14660,14650,61
|
|
20231109,114600,4630061270,14660,14660,14670,14650,948
|
|
20231109,114500,4616163550,14660,14670,14670,14660,138
|
|
20231109,114400,4614139250,14670,14670,14670,14660,495
|
|
20231109,114300,4606877610,14680,14670,14680,14670,48
|
|
20231109,114200,4606173090,14670,14670,14680,14670,445
|
|
20231109,114100,4599644920,14670,14680,14680,14670,319
|
|
20231109,114000,4594965140,14670,14670,14680,14670,382
|
|
20231109,113900,4589357650,14680,14680,14680,14670,70
|
|
20231109,113800,4588330100,14680,14670,14680,14670,1193
|
|
20231109,113700,4570827290,14680,14690,14690,14680,517
|
|
20231109,113600,4563233610,14690,14700,14700,14690,270
|
|
20231109,113500,4559264630,14690,14680,14690,14670,3859
|
|
20231109,113400,4502586970,14670,14680,14680,14670,19
|
|
20231109,113300,4502308140,14680,14660,14680,14660,562
|
|
20231109,113200,4494063260,14660,14660,14670,14650,1206
|
|
20231109,113100,4476387060,14660,14660,14670,14660,227
|
|
20231109,113000,4473058480,14670,14690,14690,14660,3840
|
|
20231109,112900,4416708400,14690,14690,14690,14690,4
|
|
20231109,112800,4416649640,14690,14690,14700,14680,1568
|
|
20231109,112700,4393619180,14680,14690,14690,14680,406
|
|
20231109,112600,4387655150,14690,14680,14690,14680,1039
|
|
20231109,112500,4372394590,14680,14690,14690,14680,648
|
|
20231109,112400,4362881480,14690,14690,14690,14680,55
|
|
20231109,112300,4362073630,14690,14680,14690,14680,311
|
|
20231109,112200,4357505070,14680,14680,14690,14680,592
|
|
20231109,112100,4348814480,14690,14690,14690,14690,664
|
|
20231109,112000,4339060320,14690,14680,14690,14680,533
|
|
20231109,111900,4331234320,14690,14690,14690,14680,240
|
|
20231109,111800,4327710030,14680,14680,14690,14670,1056
|
|
20231109,111700,4312207840,14680,14680,14690,14670,2545
|
|
20231109,111600,4274848040,14680,14680,14680,14670,110
|
|
20231109,111500,4273234140,14680,14680,14680,14680,411
|
|
20231109,111400,4267200660,14680,14680,14680,14670,259
|
|
20231109,111300,4263398640,14680,14690,14690,14670,361
|
|
20231109,111200,4258099470,14680,14680,14690,14670,364
|
|
20231109,111100,4252755950,14670,14680,14680,14670,413
|
|
20231109,111000,4246693120,14690,14690,14700,14680,1491
|
|
20231109,110900,4224795840,14690,14670,14700,14670,7866
|
|
20231109,110800,4109213950,14680,14680,14680,14670,1351
|
|
20231109,110700,4089381280,14670,14680,14690,14670,1753
|
|
20231109,110600,4063647840,14680,14660,14680,14650,2666
|
|
20231109,110500,4024539360,14660,14660,14670,14650,51
|
|
20231109,110400,4023791770,14660,14660,14660,14650,874
|
|
20231109,110300,4010978940,14660,14660,14660,14640,165
|
|
20231109,110200,4008560980,14660,14650,14660,14650,741
|
|
20231109,110100,3997705010,14650,14650,14660,14640,412
|
|
20231109,110000,3991668810,14650,14630,14650,14630,1480
|
|
20231109,105900,3970003630,14640,14630,14640,14630,296
|
|
20231109,105800,3965672980,14630,14640,14640,14630,969
|
|
20231109,105700,3951496170,14640,14650,14650,14630,1682
|
|
20231109,105600,3926871670,14640,14650,14650,14640,194
|
|
20231109,105500,3924029740,14640,14670,14680,14640,6125
|
|
20231109,105400,3834240130,14670,14670,14680,14660,2948
|
|
20231109,105300,3790988730,14670,14660,14670,14650,1057
|
|
20231109,105200,3775493540,14650,14650,14650,14640,1207
|
|
20231109,105100,3757811310,14650,14650,14650,14650,2816
|
|
20231109,105000,3716556910,14640,14650,14650,14640,1807
|
|
20231109,104900,3690090080,14640,14650,14650,14640,334
|
|
20231109,104800,3685200310,14650,14630,14650,14630,511
|
|
20231109,104700,3677720070,14630,14640,14640,14630,525
|
|
20231109,104600,3670039130,14640,14630,14640,14630,83
|
|
20231109,104500,3668824380,14630,14620,14640,14620,1472
|
|
20231109,104400,3647299730,14630,14630,14640,14630,2179
|
|
20231109,104300,3615420470,14640,14640,14650,14630,2065
|
|
20231109,104200,3585195330,14640,14670,14670,14640,669
|
|
20231109,104100,3575389280,14670,14660,14670,14660,1261
|
|
20231109,104000,3556892980,14660,14650,14670,14640,2371
|
|
20231109,103900,3522155310,14640,14640,14650,14640,852
|
|
20231109,103800,3509681420,14640,14640,14650,14640,2152
|
|
20231109,103700,3478175550,14640,14650,14650,14640,150
|
|
20231109,103600,3475978500,14650,14640,14650,14640,2066
|
|
20231109,103500,3445731870,14640,14650,14650,14640,738
|
|
20231109,103400,3434927030,14640,14640,14640,14640,1066
|
|
20231109,103300,3419320790,14640,14650,14650,14630,363
|
|
20231109,103200,3414006640,14650,14650,14650,14640,17
|
|
20231109,103100,3413757620,14640,14640,14650,14630,907
|
|
20231109,103000,3400479910,14650,14640,14660,14630,213
|
|
20231109,102900,3397362040,14640,14650,14660,14630,1298
|
|
20231109,102800,3378357800,14610,14660,14670,14610,1622
|
|
20231109,102700,3354613500,14660,14670,14670,14650,215
|
|
20231109,102600,3351461740,14670,14660,14670,14660,602
|
|
20231109,102500,3342636260,14660,14680,14680,14660,1592
|
|
20231109,102400,3319283770,14680,14690,14690,14670,1146
|
|
20231109,102300,3302466440,14680,14690,14690,14670,557
|
|
20231109,102200,3294289350,14680,14670,14680,14660,795
|
|
20231109,102100,3282626070,14670,14650,14670,14640,1560
|
|
20231109,102000,3259767600,14650,14640,14660,14640,5826
|
|
20231109,101900,3174410430,14650,14630,14650,14630,3044
|
|
20231109,101800,3129830130,14630,14630,14630,14620,1208
|
|
20231109,101700,3112157110,14620,14600,14630,14590,2976
|
|
20231109,101600,3068665780,14600,14590,14600,14590,418
|
|
20231109,101500,3062563180,14600,14600,14600,14590,379
|
|
20231109,101400,3057030820,14600,14600,14610,14600,903
|
|
20231109,101300,3043844920,14610,14600,14610,14600,685
|
|
20231109,101200,3033843820,14600,14600,14610,14600,1567
|
|
20231109,101100,3010965230,14600,14590,14600,14590,3292
|
|
20231109,101000,2962902040,14590,14600,14600,14590,380
|
|
20231109,100900,2957355220,14600,14600,14600,14600,899
|
|
20231109,100800,2944229820,14600,14600,14610,14600,298
|
|
20231109,100700,2939878560,14600,14610,14610,14600,433
|
|
20231109,100600,2933556650,14600,14600,14600,14600,403
|
|
20231109,100500,2927672850,14600,14590,14600,14590,1125
|
|
20231109,100400,2911248160,14590,14570,14590,14570,3848
|
|
20231109,100300,2855156680,14570,14580,14580,14570,1731
|
|
20231109,100200,2829935150,14580,14590,14590,14580,841
|
|
20231109,100100,2817666840,14590,14590,14600,14570,1037
|
|
20231109,100000,2802545340,14590,14600,14600,14580,393
|
|
20231109,095900,2796811970,14590,14570,14600,14570,899
|
|
20231109,095800,2783695970,14570,14610,14610,14570,1908
|
|
20231109,095700,2755868580,14610,14600,14610,14600,378
|
|
20231109,095600,2750348160,14600,14600,14600,14590,684
|
|
20231109,095500,2740362180,14600,14560,14600,14560,10387
|
|
20231109,095400,2588987880,14560,14550,14570,14550,1994
|
|
20231109,095300,2559959780,14560,14560,14570,14550,4885
|
|
20231109,095200,2488836710,14560,14570,14570,14560,1233
|
|
20231109,095100,2470875460,14560,14580,14580,14560,3422
|
|
20231109,095000,2421047460,14580,14580,14590,14580,1216
|
|
20231109,094900,2403316960,14580,14590,14600,14580,2149
|
|
20231109,094800,2371961810,14590,14590,14590,14590,3050
|
|
20231109,094700,2327462310,14590,14590,14600,14590,3702
|
|
20231109,094600,2273416640,14600,14600,14610,14600,1762
|
|
20231109,094500,2247680130,14600,14620,14630,14600,2740
|
|
20231109,094400,2207626830,14610,14630,14630,14600,2472
|
|
20231109,094300,2171497340,14630,14620,14630,14620,594
|
|
20231109,094200,2162809580,14620,14620,14630,14620,318
|
|
20231109,094100,2158159090,14620,14630,14630,14600,4416
|
|
20231109,094000,2093663670,14630,14640,14640,14610,3260
|
|
20231109,093900,2045984930,14640,14620,14640,14610,5656
|
|
20231109,093800,1963258490,14610,14630,14630,14610,3499
|
|
20231109,093700,1912105060,14640,14640,14650,14610,1186
|
|
20231109,093600,1894762650,14640,14660,14670,14620,4250
|
|
20231109,093500,1832507500,14670,14670,14680,14670,1870
|
|
20231109,093400,1805066570,14670,14680,14680,14660,163
|
|
20231109,093300,1802675150,14670,14670,14680,14660,1973
|
|
20231109,093200,1773742610,14660,14670,14690,14660,2330
|
|
20231109,093100,1739558940,14670,14700,14700,14650,1879
|
|
20231109,093000,1711960590,14700,14690,14700,14680,631
|
|
20231109,092900,1702690290,14690,14720,14720,14680,2275
|
|
20231109,092800,1669236210,14720,14730,14730,14720,2219
|
|
20231109,092700,1636550890,14730,14730,14760,14730,6659
|
|
20231109,092600,1538354380,14720,14690,14740,14690,14340
|
|
20231109,092500,1327253340,14690,14700,14710,14690,2790
|
|
20231109,092400,1286244260,14690,14670,14690,14660,2758
|
|
20231109,092300,1245773260,14670,14640,14680,14640,3492
|
|
20231109,092200,1194549220,14630,14670,14680,14620,5965
|
|
20231109,092100,1107133550,14670,14710,14720,14670,5028
|
|
20231109,092000,1033228930,14710,14680,14720,14680,12424
|
|
20231109,091900,850586400,14680,14660,14690,14650,8112
|
|
20231109,091800,731520570,14670,14650,14680,14640,7833
|
|
20231109,091700,616695100,14650,14610,14650,14600,5804
|
|
20231109,091600,531755610,14600,14600,14610,14590,1378
|
|
20231109,091500,511634760,14600,14580,14600,14580,1997
|
|
20231109,091400,482509910,14580,14560,14580,14560,405
|
|
20231109,091300,476609270,14560,14520,14570,14460,2298
|
|
20231109,091200,443228090,14530,14570,14580,14530,6491
|
|
20231109,091100,348774220,14560,14550,14590,14540,3538
|
|
20231109,091000,297267060,14550,14530,14550,14520,3728
|
|
20231109,090900,243047490,14530,14490,14530,14490,1233
|
|
20231109,090800,225171310,14490,14470,14490,14470,1027
|
|
20231109,090700,210296090,14470,14480,14480,14450,672
|
|
20231109,090600,200569690,14470,14430,14480,14430,1523
|
|
20231109,090500,178555020,14430,14460,14460,14430,1731
|
|
20231109,090400,153550510,14460,14470,14470,14430,2874
|
|
20231109,090300,112034930,14470,14470,14500,14460,992
|
|
20231109,090200,97663800,14470,14460,14500,14460,2346
|
|
20231109,090100,63708390,14460,14520,14520,14460,1397
|
|
20231109,090000,43458950,14540,14540,14540,14520,2928
|