610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,190600,11680870400,11190,11190,11190,11190,0
|
|
20231102,190500,11680870400,11190,11190,11190,11190,0
|
|
20231102,190400,11680870400,11190,11190,11190,11190,0
|
|
20231102,190300,11680870400,11190,11190,11190,11190,0
|
|
20231102,190200,11680870400,11190,11190,11190,11190,0
|
|
20231102,190100,11680870400,11190,11190,11190,11190,0
|
|
20231102,190000,11680870400,11190,11190,11190,11190,0
|
|
20231102,185900,11680870400,11190,11190,11190,11190,0
|
|
20231102,185800,11680870400,11190,11190,11190,11190,0
|
|
20231102,185700,11680870400,11190,11190,11190,11190,0
|
|
20231102,185600,11680870400,11190,11190,11190,11190,0
|
|
20231102,185500,11680870400,11190,11190,11190,11190,0
|
|
20231102,185400,11680870400,11190,11190,11190,11190,0
|
|
20231102,185300,11680870400,11190,11190,11190,11190,0
|
|
20231102,185200,11680870400,11190,11190,11190,11190,0
|
|
20231102,185100,11680870400,11190,11190,11190,11190,0
|
|
20231102,185000,11680870400,11190,11190,11190,11190,0
|
|
20231102,184900,11680870400,11190,11190,11190,11190,0
|
|
20231102,184800,11680870400,11190,11190,11190,11190,0
|
|
20231102,184700,11680870400,11190,11190,11190,11190,0
|
|
20231102,184600,11680870400,11190,11190,11190,11190,0
|
|
20231102,184500,11680870400,11190,11190,11190,11190,0
|
|
20231102,184400,11680870400,11190,11190,11190,11190,0
|
|
20231102,184300,11680870400,11190,11190,11190,11190,0
|
|
20231102,184200,11680870400,11190,11190,11190,11190,0
|
|
20231102,184100,11680870400,11190,11190,11190,11190,0
|
|
20231102,184000,11680870400,11190,11190,11190,11190,0
|
|
20231102,183900,11680870400,11190,11190,11190,11190,0
|
|
20231102,183800,11680870400,11190,11190,11190,11190,0
|
|
20231102,183700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,183600,11680870400,11190,11190,11190,11190,0
|
|
20231102,183500,11680870400,11190,11190,11190,11190,0
|
|
20231102,183400,11680870400,11190,11190,11190,11190,0
|
|
20231102,183300,11680870400,11190,11190,11190,11190,0
|
|
20231102,183200,11680870400,11190,11190,11190,11190,0
|
|
20231102,183100,11680870400,11190,11190,11190,11190,0
|
|
20231102,183000,11680870400,11190,11190,11190,11190,0
|
|
20231102,182900,11680870400,11190,11190,11190,11190,0
|
|
20231102,182800,11680870400,11190,11190,11190,11190,0
|
|
20231102,182700,11680870400,11190,11190,11190,11190,0
|
|
20231102,182600,11680870400,11190,11190,11190,11190,0
|
|
20231102,182500,11680870400,11190,11190,11190,11190,0
|
|
20231102,182400,11680870400,11190,11190,11190,11190,0
|
|
20231102,182300,11680870400,11190,11190,11190,11190,0
|
|
20231102,182200,11680870400,11190,11190,11190,11190,0
|
|
20231102,182100,11680870400,11190,11190,11190,11190,0
|
|
20231102,182000,11680870400,11190,11190,11190,11190,0
|
|
20231102,181900,11680870400,11190,11190,11190,11190,0
|
|
20231102,181800,11680870400,11190,11190,11190,11190,0
|
|
20231102,181700,11680870400,11190,11190,11190,11190,0
|
|
20231102,181600,11680870400,11190,11190,11190,11190,0
|
|
20231102,181500,11680870400,11190,11190,11190,11190,0
|
|
20231102,181400,11680870400,11190,11190,11190,11190,0
|
|
20231102,181300,11680870400,11190,11190,11190,11190,0
|
|
20231102,181200,11680870400,11190,11190,11190,11190,0
|
|
20231102,181100,11680870400,11190,11190,11190,11190,0
|
|
20231102,181000,11680870400,11190,11190,11190,11190,0
|
|
20231102,180900,11680870400,11190,11190,11190,11190,0
|
|
20231102,180800,11680870400,11190,11190,11190,11190,0
|
|
20231102,180700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,180600,11680870400,11190,11190,11190,11190,0
|
|
20231102,180500,11680870400,11190,11190,11190,11190,0
|
|
20231102,180400,11680870400,11190,11190,11190,11190,0
|
|
20231102,180300,11680870400,11190,11190,11190,11190,0
|
|
20231102,180200,11680870400,11190,11190,11190,11190,0
|
|
20231102,180100,11680870400,11190,11190,11190,11190,0
|
|
20231102,180000,11680870400,11190,11190,11190,11190,0
|
|
20231102,175900,11680870400,11190,11190,11190,11190,0
|
|
20231102,175800,11680870400,11190,11190,11190,11190,0
|
|
20231102,175700,11680870400,11190,11190,11190,11190,0
|
|
20231102,175600,11680870400,11190,11190,11190,11190,0
|
|
20231102,175500,11680870400,11190,11190,11190,11190,0
|
|
20231102,175400,11680870400,11190,11190,11190,11190,0
|
|
20231102,175300,11680870400,11190,11190,11190,11190,0
|
|
20231102,175200,11680870400,11190,11190,11190,11190,0
|
|
20231102,175100,11680870400,11190,11190,11190,11190,0
|
|
20231102,175000,11680870400,11190,11190,11190,11190,0
|
|
20231102,174900,11680870400,11190,11190,11190,11190,0
|
|
20231102,174800,11680870400,11190,11190,11190,11190,0
|
|
20231102,174700,11680870400,11190,11190,11190,11190,0
|
|
20231102,174600,11680870400,11190,11190,11190,11190,0
|
|
20231102,174500,11680870400,11190,11190,11190,11190,0
|
|
20231102,174400,11680870400,11190,11190,11190,11190,0
|
|
20231102,174300,11680870400,11190,11190,11190,11190,0
|
|
20231102,174200,11680870400,11190,11190,11190,11190,0
|
|
20231102,174100,11680870400,11190,11190,11190,11190,0
|
|
20231102,174000,11680870400,11190,11190,11190,11190,0
|
|
20231102,173900,11680870400,11190,11190,11190,11190,0
|
|
20231102,173800,11680870400,11190,11190,11190,11190,0
|
|
20231102,173700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,173600,11680870400,11190,11190,11190,11190,0
|
|
20231102,173500,11680870400,11190,11190,11190,11190,0
|
|
20231102,173400,11680870400,11190,11190,11190,11190,0
|
|
20231102,173300,11680870400,11190,11190,11190,11190,0
|
|
20231102,173200,11680870400,11190,11190,11190,11190,0
|
|
20231102,173100,11680870400,11190,11190,11190,11190,0
|
|
20231102,173000,11680870400,11190,11190,11190,11190,0
|
|
20231102,172900,11680870400,11190,11190,11190,11190,0
|
|
20231102,172800,11680870400,11190,11190,11190,11190,0
|
|
20231102,172700,11680870400,11190,11190,11190,11190,0
|
|
20231102,172600,11680870400,11190,11190,11190,11190,0
|
|
20231102,172500,11680870400,11190,11190,11190,11190,0
|
|
20231102,172400,11680870400,11190,11190,11190,11190,0
|
|
20231102,172300,11680870400,11190,11190,11190,11190,0
|
|
20231102,172200,11680870400,11190,11190,11190,11190,0
|
|
20231102,172100,11680870400,11190,11190,11190,11190,0
|
|
20231102,172000,11680870400,11190,11190,11190,11190,0
|
|
20231102,171900,11680870400,11190,11190,11190,11190,0
|
|
20231102,171800,11680870400,11190,11190,11190,11190,0
|
|
20231102,171700,11680870400,11190,11190,11190,11190,0
|
|
20231102,171600,11680870400,11190,11190,11190,11190,0
|
|
20231102,171500,11680870400,11190,11190,11190,11190,0
|
|
20231102,171400,11680870400,11190,11190,11190,11190,0
|
|
20231102,171300,11680870400,11190,11190,11190,11190,0
|
|
20231102,171200,11680870400,11190,11190,11190,11190,0
|
|
20231102,171100,11680870400,11190,11190,11190,11190,0
|
|
20231102,171000,11680870400,11190,11190,11190,11190,0
|
|
20231102,170900,11680870400,11190,11190,11190,11190,0
|
|
20231102,170800,11680870400,11190,11190,11190,11190,0
|
|
20231102,170700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,170600,11680870400,11190,11190,11190,11190,0
|
|
20231102,170500,11680870400,11190,11190,11190,11190,0
|
|
20231102,170400,11680870400,11190,11190,11190,11190,0
|
|
20231102,170300,11680870400,11190,11190,11190,11190,0
|
|
20231102,170200,11680870400,11190,11190,11190,11190,0
|
|
20231102,170100,11680870400,11190,11190,11190,11190,0
|
|
20231102,170000,11680870400,11190,11190,11190,11190,0
|
|
20231102,165900,11680870400,11190,11190,11190,11190,0
|
|
20231102,165800,11680870400,11190,11190,11190,11190,0
|
|
20231102,165700,11680870400,11190,11190,11190,11190,0
|
|
20231102,165600,11680870400,11190,11190,11190,11190,0
|
|
20231102,165500,11680870400,11190,11190,11190,11190,0
|
|
20231102,165400,11680870400,11190,11190,11190,11190,0
|
|
20231102,165300,11680870400,11190,11190,11190,11190,0
|
|
20231102,165200,11680870400,11190,11190,11190,11190,0
|
|
20231102,165100,11680870400,11190,11190,11190,11190,0
|
|
20231102,165000,11680870400,11190,11190,11190,11190,0
|
|
20231102,164900,11680870400,11190,11190,11190,11190,0
|
|
20231102,164800,11680870400,11190,11190,11190,11190,0
|
|
20231102,164700,11680870400,11190,11190,11190,11190,0
|
|
20231102,164600,11680870400,11190,11190,11190,11190,0
|
|
20231102,164500,11680870400,11190,11190,11190,11190,0
|
|
20231102,164400,11680870400,11190,11190,11190,11190,0
|
|
20231102,164300,11680870400,11190,11190,11190,11190,0
|
|
20231102,164200,11680870400,11190,11190,11190,11190,0
|
|
20231102,164100,11680870400,11190,11190,11190,11190,0
|
|
20231102,164000,11680870400,11190,11190,11190,11190,0
|
|
20231102,163900,11680870400,11190,11190,11190,11190,0
|
|
20231102,163800,11680870400,11190,11190,11190,11190,0
|
|
20231102,163700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,163600,11680870400,11190,11190,11190,11190,0
|
|
20231102,163500,11680870400,11190,11190,11190,11190,0
|
|
20231102,163400,11680870400,11190,11190,11190,11190,0
|
|
20231102,163300,11680870400,11190,11190,11190,11190,0
|
|
20231102,163200,11680870400,11190,11190,11190,11190,0
|
|
20231102,163100,11680870400,11190,11190,11190,11190,0
|
|
20231102,163000,11680870400,11190,11190,11190,11190,0
|
|
20231102,162900,11680870400,11190,11190,11190,11190,0
|
|
20231102,162800,11680870400,11190,11190,11190,11190,0
|
|
20231102,162700,11680870400,11190,11190,11190,11190,0
|
|
20231102,162600,11680870400,11190,11190,11190,11190,0
|
|
20231102,162500,11680870400,11190,11190,11190,11190,0
|
|
20231102,162400,11680870400,11190,11190,11190,11190,0
|
|
20231102,162300,11680870400,11190,11190,11190,11190,0
|
|
20231102,162200,11680870400,11190,11190,11190,11190,0
|
|
20231102,162100,11680870400,11190,11190,11190,11190,0
|
|
20231102,162000,11680870400,11190,11190,11190,11190,0
|
|
20231102,161900,11680870400,11190,11190,11190,11190,0
|
|
20231102,161800,11680870400,11190,11190,11190,11190,0
|
|
20231102,161700,11680870400,11190,11190,11190,11190,0
|
|
20231102,161600,11680870400,11190,11190,11190,11190,0
|
|
20231102,161500,11680870400,11190,11190,11190,11190,0
|
|
20231102,161400,11680870400,11190,11190,11190,11190,0
|
|
20231102,161300,11680870400,11190,11190,11190,11190,0
|
|
20231102,161200,11680870400,11190,11190,11190,11190,0
|
|
20231102,161100,11680870400,11190,11190,11190,11190,0
|
|
20231102,161000,11680870400,11190,11190,11190,11190,0
|
|
20231102,160900,11680870400,11190,11190,11190,11190,0
|
|
20231102,160800,11680870400,11190,11190,11190,11190,0
|
|
20231102,160700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,160600,11680870400,11190,11190,11190,11190,0
|
|
20231102,160500,11680870400,11190,11190,11190,11190,0
|
|
20231102,160400,11680870400,11190,11190,11190,11190,0
|
|
20231102,160300,11680870400,11190,11190,11190,11190,0
|
|
20231102,160200,11680870400,11190,11190,11190,11190,0
|
|
20231102,160100,11680870400,11190,11190,11190,11190,0
|
|
20231102,160000,11680870400,11190,11190,11190,11190,0
|
|
20231102,155900,11680870400,11190,11190,11190,11190,0
|
|
20231102,155800,11680870400,11190,11190,11190,11190,0
|
|
20231102,155700,11680870400,11190,11190,11190,11190,0
|
|
20231102,155600,11680870400,11190,11190,11190,11190,0
|
|
20231102,155500,11680870400,11190,11190,11190,11190,0
|
|
20231102,155400,11680870400,11190,11190,11190,11190,0
|
|
20231102,155300,11680870400,11190,11190,11190,11190,0
|
|
20231102,155200,11680870400,11190,11190,11190,11190,0
|
|
20231102,155100,11680870400,11190,11190,11190,11190,0
|
|
20231102,155000,11680870400,11190,11190,11190,11190,0
|
|
20231102,154900,11680870400,11190,11190,11190,11190,0
|
|
20231102,154800,11680870400,11190,11190,11190,11190,0
|
|
20231102,154700,11680870400,11190,11190,11190,11190,0
|
|
20231102,154600,11680870400,11190,11190,11190,11190,0
|
|
20231102,154500,11680870400,11190,11190,11190,11190,0
|
|
20231102,154400,11680870400,11190,11190,11190,11190,0
|
|
20231102,154300,11680870400,11190,11190,11190,11190,0
|
|
20231102,154200,11680870400,11190,11190,11190,11190,0
|
|
20231102,154100,11680870400,11190,11190,11190,11190,0
|
|
20231102,154000,11680870400,11190,11190,11190,11190,0
|
|
20231102,153900,11680870400,11190,11190,11190,11190,0
|
|
20231102,153800,11680870400,11190,11190,11190,11190,0
|
|
20231102,153700,11680870400,11190,11190,11190,11190,100318
|
|
20231102,153600,11680870400,11190,11190,11190,11190,0
|
|
20231102,153500,11680870400,11190,11190,11190,11190,0
|
|
20231102,153400,11680870400,11190,11190,11190,11190,0
|
|
20231102,153300,11680870400,11190,11190,11190,11190,0
|
|
20231102,153200,11680870400,11190,11190,11190,11190,0
|
|
20231102,153100,11680870400,11190,11190,11190,11190,0
|
|
20231102,153000,11680870400,11190,11190,11190,11190,100318
|
|
20231102,152900,10558311980,11230,11230,11230,11230,0
|
|
20231102,152800,10558311980,11230,11230,11230,11230,0
|
|
20231102,152700,10558311980,11230,11230,11230,11230,0
|
|
20231102,152600,10558311980,11230,11230,11230,11230,0
|
|
20231102,152500,10558311980,11230,11230,11230,11230,0
|
|
20231102,152400,10558311980,11230,11230,11230,11230,0
|
|
20231102,152300,10558311980,11230,11230,11230,11230,0
|
|
20231102,152200,10558311980,11230,11230,11230,11230,0
|
|
20231102,152100,10558311980,11230,11230,11230,11230,0
|
|
20231102,152000,10558311980,11230,11230,11230,11230,0
|
|
20231102,151900,10558311980,11230,11210,11230,11200,1460
|
|
20231102,151800,10541941850,11210,11200,11210,11190,5983
|
|
20231102,151700,10474920520,11190,11200,11200,11190,1052
|
|
20231102,151600,10463143700,11200,11200,11200,11190,1478
|
|
20231102,151500,10446590890,11200,11200,11200,11190,198
|
|
20231102,151400,10444373960,11200,11200,11200,11180,998
|
|
20231102,151300,10433197790,11200,11180,11200,11180,8554
|
|
20231102,151200,10337478270,11180,11180,11190,11180,1814
|
|
20231102,151100,10317185080,11180,11180,11190,11180,683
|
|
20231102,151000,10309548530,11180,11180,11190,11180,955
|
|
20231102,150900,10298867450,11180,11190,11190,11180,6760
|
|
20231102,150800,10223227410,11190,11200,11200,11190,5862
|
|
20231102,150700,10157625960,11190,11190,11200,11190,392
|
|
20231102,150600,10153238870,11190,11190,11200,11190,2726
|
|
20231102,150500,10122734910,11200,11210,11210,11190,4578
|
|
20231102,150400,10071463330,11200,11210,11210,11200,1289
|
|
20231102,150300,10057018900,11210,11200,11220,11200,4387
|
|
20231102,150200,10007840830,11200,11200,11210,11200,469
|
|
20231102,150100,10002586910,11200,11200,11210,11200,382
|
|
20231102,150000,9998304970,11210,11200,11210,11200,1041
|
|
20231102,145900,9986642150,11200,11200,11210,11200,775
|
|
20231102,145800,9977962140,11210,11190,11210,11190,4593
|
|
20231102,145700,9926524580,11190,11190,11200,11190,825
|
|
20231102,145600,9917292730,11200,11200,11200,11190,864
|
|
20231102,145500,9907623790,11200,11190,11200,11190,735
|
|
20231102,145400,9899396340,11190,11200,11200,11190,1149
|
|
20231102,145300,9886534910,11190,11200,11200,11190,814
|
|
20231102,145200,9877421950,11190,11190,11200,11190,1795
|
|
20231102,145100,9857334700,11190,11190,11200,11190,1123
|
|
20231102,145000,9844766770,11190,11200,11200,11190,499
|
|
20231102,144900,9839181840,11200,11190,11210,11190,3461
|
|
20231102,144800,9800407270,11190,11190,11200,11190,2429
|
|
20231102,144700,9773221890,11190,11190,11200,11190,1104
|
|
20231102,144600,9760863820,11190,11190,11200,11190,1004
|
|
20231102,144500,9749625230,11190,11190,11200,11190,1339
|
|
20231102,144400,9734631290,11190,11190,11200,11190,3078
|
|
20231102,144300,9700165090,11200,11190,11200,11190,1252
|
|
20231102,144200,9686151740,11190,11200,11200,11190,1982
|
|
20231102,144100,9663969130,11200,11190,11200,11190,1374
|
|
20231102,144000,9648588780,11190,11190,11200,11190,1126
|
|
20231102,143900,9635982720,11190,11200,11200,11190,6543
|
|
20231102,143800,9562702820,11200,11190,11200,11190,1840
|
|
20231102,143700,9542111310,11200,11200,11200,11190,2541
|
|
20231102,143600,9513674210,11200,11200,11210,11190,16187
|
|
20231102,143500,9332397330,11200,11200,11210,11200,1639
|
|
20231102,143400,9314039960,11200,11210,11210,11200,3777
|
|
20231102,143300,9271705070,11200,11200,11210,11200,434
|
|
20231102,143200,9266843060,11200,11200,11210,11200,1396
|
|
20231102,143100,9251206940,11200,11200,11210,11200,577
|
|
20231102,143000,9244744460,11200,11210,11210,11200,558
|
|
20231102,142900,9238493120,11200,11210,11210,11200,1290
|
|
20231102,142800,9224041930,11200,11200,11210,11200,778
|
|
20231102,142700,9215327710,11200,11210,11210,11200,504
|
|
20231102,142600,9209680730,11210,11200,11210,11200,1588
|
|
20231102,142500,9191886790,11200,11200,11210,11200,1321
|
|
20231102,142400,9177089040,11200,11200,11210,11200,454
|
|
20231102,142300,9172003940,11210,11210,11210,11200,910
|
|
20231102,142200,9161809390,11200,11200,11210,11200,1102
|
|
20231102,142100,9149465210,11200,11200,11220,11200,4563
|
|
20231102,142000,9098316570,11200,11210,11210,11200,2188
|
|
20231102,141900,9073809390,11200,11210,11210,11200,1556
|
|
20231102,141800,9056381110,11200,11210,11210,11200,1903
|
|
20231102,141700,9035060950,11210,11200,11210,11200,908
|
|
20231102,141600,9024885670,11210,11200,11210,11200,1156
|
|
20231102,141500,9011934070,11210,11200,11210,11200,2946
|
|
20231102,141400,8978927960,11200,11200,11210,11200,8989
|
|
20231102,141300,8878224370,11200,11220,11220,11200,10041
|
|
20231102,141200,8765678160,11220,11210,11230,11210,1232
|
|
20231102,141100,8751861740,11210,11220,11230,11210,3531
|
|
20231102,141000,8712237460,11220,11210,11220,11210,2315
|
|
20231102,140900,8686283580,11210,11210,11220,11210,1593
|
|
20231102,140800,8668424620,11220,11210,11220,11210,1490
|
|
20231102,140700,8651710190,11210,11210,11220,11210,573
|
|
20231102,140600,8645284340,11210,11210,11220,11210,823
|
|
20231102,140500,8636057700,11220,11220,11220,11210,939
|
|
20231102,140400,8625528950,11210,11210,11220,11210,688
|
|
20231102,140300,8617814800,11210,11210,11220,11210,595
|
|
20231102,140200,8611143270,11220,11210,11220,11210,2339
|
|
20231102,140100,8584904640,11210,11220,11220,11210,436
|
|
20231102,140000,8580016990,11220,11210,11220,11210,598
|
|
20231102,135900,8573312260,11210,11220,11230,11210,1838
|
|
20231102,135800,8552700720,11220,11210,11230,11210,7717
|
|
20231102,135700,8466107320,11210,11220,11220,11210,565
|
|
20231102,135600,8459772250,11210,11210,11220,11210,630
|
|
20231102,135500,8452709470,11220,11210,11220,11210,796
|
|
20231102,135400,8443785650,11210,11210,11220,11210,731
|
|
20231102,135300,8435590170,11210,11220,11220,11210,5323
|
|
20231102,135200,8375897290,11220,11220,11230,11220,1288
|
|
20231102,135100,8361441900,11220,11230,11230,11220,1039
|
|
20231102,135000,8349776740,11220,11220,11230,11220,1125
|
|
20231102,134900,8337148590,11220,11220,11230,11220,742
|
|
20231102,134800,8328822330,11220,11210,11230,11210,18488
|
|
20231102,134700,8121360820,11210,11210,11220,11210,612
|
|
20231102,134600,8114499750,11220,11220,11230,11210,11455
|
|
20231102,134500,7985951280,11220,11220,11230,11220,222
|
|
20231102,134400,7983460400,11220,11220,11230,11220,793
|
|
20231102,134300,7974562270,11220,11220,11230,11220,653
|
|
20231102,134200,7967235600,11230,11230,11230,11220,680
|
|
20231102,134100,7959604060,11220,11220,11230,11220,803
|
|
20231102,134000,7950593950,11230,11220,11230,11220,767
|
|
20231102,133900,7941986860,11220,11220,11230,11220,633
|
|
20231102,133800,7934883050,11220,11230,11230,11220,1065
|
|
20231102,133700,7922931930,11230,11220,11230,11220,733
|
|
20231102,133600,7914706270,11220,11220,11230,11220,1041
|
|
20231102,133500,7903025700,11220,11220,11230,11220,830
|
|
20231102,133400,7893711840,11220,11230,11230,11220,694
|
|
20231102,133300,7885923270,11220,11230,11230,11220,1304
|
|
20231102,133200,7871291840,11220,11230,11230,11220,2579
|
|
20231102,133100,7842333960,11220,11220,11230,11220,865
|
|
20231102,133000,7832626060,11220,11230,11230,11220,1033
|
|
20231102,132900,7821034530,11220,11220,11230,11220,695
|
|
20231102,132800,7813235400,11230,11220,11230,11220,2207
|
|
20231102,132700,7788465490,11220,11220,11230,11220,1258
|
|
20231102,132600,7774345620,11220,11220,11230,11220,687
|
|
20231102,132500,7766633710,11220,11230,11230,11220,643
|
|
20231102,132400,7759418240,11220,11220,11230,11220,1037
|
|
20231102,132300,7747782640,11220,11220,11230,11220,326
|
|
20231102,132200,7744124410,11220,11220,11230,11220,659
|
|
20231102,132100,7736730410,11220,11220,11230,11220,964
|
|
20231102,132000,7725912110,11220,11220,11230,11220,1138
|
|
20231102,131900,7713143740,11230,11220,11230,11220,554
|
|
20231102,131800,7706927390,11220,11220,11230,11220,409
|
|
20231102,131700,7702337950,11230,11220,11230,11220,1977
|
|
20231102,131600,7680155540,11220,11240,11240,11220,3339
|
|
20231102,131500,7642657340,11230,11240,11240,11230,1688
|
|
20231102,131400,7623700160,11230,11230,11240,11230,609
|
|
20231102,131300,7616860970,11230,11230,11240,11230,553
|
|
20231102,131200,7610649620,11230,11230,11240,11230,559
|
|
20231102,131100,7604370490,11230,11230,11240,11230,715
|
|
20231102,131000,7596340570,11230,11230,11240,11230,973
|
|
20231102,130900,7585413300,11230,11230,11240,11230,354
|
|
20231102,130800,7581437300,11240,11230,11240,11230,585
|
|
20231102,130700,7574867300,11230,11230,11240,11230,754
|
|
20231102,130600,7566399860,11230,11240,11240,11230,340
|
|
20231102,130500,7562581210,11230,11220,11230,11220,9295
|
|
20231102,130400,7458202740,11220,11220,11230,11220,1196
|
|
20231102,130300,7444778050,11220,11220,11230,11220,589
|
|
20231102,130200,7438166390,11220,11220,11230,11220,995
|
|
20231102,130100,7426996440,11230,11220,11230,11220,1122
|
|
20231102,130000,7414402040,11220,11230,11230,11220,452
|
|
20231102,125900,7409329940,11230,11230,11230,11220,774
|
|
20231102,125800,7400642150,11220,11230,11230,11220,748
|
|
20231102,125700,7392246930,11230,11230,11230,11220,487
|
|
20231102,125600,7386782090,11220,11220,11230,11220,572
|
|
20231102,125500,7380362890,11230,11230,11230,11220,1461
|
|
20231102,125400,7363963080,11230,11220,11230,11220,1616
|
|
20231102,125300,7345819440,11220,11220,11230,11220,396
|
|
20231102,125200,7341374560,11220,11220,11230,11220,522
|
|
20231102,125100,7335515840,11220,11230,11230,11220,631
|
|
20231102,125000,7328436010,11220,11230,11230,11220,492
|
|
20231102,124900,7322913490,11220,11230,11230,11220,1668
|
|
20231102,124800,7304186310,11220,11220,11230,11220,1732
|
|
20231102,124700,7284742800,11220,11230,11230,11220,1559
|
|
20231102,124600,7267236920,11220,11220,11230,11220,268
|
|
20231102,124500,7264229830,11220,11220,11230,11220,936
|
|
20231102,124400,7253726770,11230,11220,11230,11220,1092
|
|
20231102,124300,7241472310,11220,11220,11230,11220,1130
|
|
20231102,124200,7228788660,11220,11220,11230,11220,1302
|
|
20231102,124100,7214179760,11220,11220,11230,11220,191
|
|
20231102,124000,7212036600,11220,11220,11230,11220,692
|
|
20231102,123900,7204271820,11230,11220,11230,11220,303
|
|
20231102,123800,7200872110,11230,11230,11230,11220,622
|
|
20231102,123700,7193892520,11220,11230,11230,11220,567
|
|
20231102,123600,7187529320,11220,11220,11230,11220,365
|
|
20231102,123500,7183433440,11220,11220,11230,11220,912
|
|
20231102,123400,7173200250,11220,11220,11230,11220,547
|
|
20231102,123300,7167062380,11220,11220,11230,11220,244
|
|
20231102,123200,7164324560,11230,11230,11230,11220,735
|
|
20231102,123100,7156076300,11220,11220,11230,11220,638
|
|
20231102,123000,7148915910,11230,11230,11230,11220,2495
|
|
20231102,122900,7120901240,11220,11230,11230,11220,886
|
|
20231102,122800,7110958860,11220,11220,11230,11220,1074
|
|
20231102,122700,7098903070,11220,11220,11230,11220,1877
|
|
20231102,122600,7077842600,11230,11220,11230,11220,1115
|
|
20231102,122500,7065332240,11220,11230,11230,11220,315
|
|
20231102,122400,7061797120,11220,11230,11230,11220,435
|
|
20231102,122300,7056915440,11230,11220,11230,11220,627
|
|
20231102,122200,7049880100,11220,11220,11230,11220,699
|
|
20231102,122100,7042035580,11230,11220,11230,11220,649
|
|
20231102,122000,7034750510,11220,11220,11230,11220,847
|
|
20231102,121900,7025246740,11220,11220,11230,11220,934
|
|
20231102,121800,7014765580,11220,11230,11230,11220,4124
|
|
20231102,121700,6968456790,11230,11230,11240,11230,4356
|
|
20231102,121600,6919501450,11230,11250,11260,11230,24794
|
|
20231102,121500,6640710480,11250,11260,11260,11250,766
|
|
20231102,121400,6632091670,11250,11260,11260,11250,493
|
|
20231102,121300,6626544970,11250,11250,11260,11250,637
|
|
20231102,121200,6619378690,11250,11250,11260,11250,2453
|
|
20231102,121100,6591761330,11260,11250,11260,11250,3293
|
|
20231102,121000,6554687050,11250,11250,11260,11250,1841
|
|
20231102,120900,6533965940,11250,11250,11260,11250,1008
|
|
20231102,120800,6522624250,11250,11250,11260,11250,774
|
|
20231102,120700,6513916630,11250,11260,11260,11250,1834
|
|
20231102,120600,6493280440,11250,11250,11260,11250,740
|
|
20231102,120500,6484954950,11250,11250,11260,11250,188
|
|
20231102,120400,6482839910,11250,11250,11260,11250,1267
|
|
20231102,120300,6468576160,11250,11250,11260,11250,1039
|
|
20231102,120200,6456886360,11260,11250,11260,11250,303
|
|
20231102,120100,6453477160,11260,11250,11260,11250,610
|
|
20231102,120000,6446613290,11250,11260,11260,11250,712
|
|
20231102,115900,6438602680,11260,11250,11260,11250,438
|
|
20231102,115800,6433673360,11260,11250,11260,11250,441
|
|
20231102,115700,6428711370,11250,11260,11260,11250,1069
|
|
20231102,115600,6416678800,11250,11250,11260,11250,629
|
|
20231102,115500,6409601790,11260,11250,11260,11250,8997
|
|
20231102,115400,6308300500,11250,11250,11260,11250,311
|
|
20231102,115300,6304801200,11250,11260,11260,11250,1176
|
|
20231102,115200,6291570490,11250,11250,11260,11250,638
|
|
20231102,115100,6284392700,11260,11250,11260,11250,398
|
|
20231102,115000,6279914690,11250,11250,11260,11250,1753
|
|
20231102,114900,6260192130,11260,11260,11260,11250,417
|
|
20231102,114800,6255500360,11250,11250,11260,11250,412
|
|
20231102,114700,6250863740,11250,11250,11260,11250,900
|
|
20231102,114600,6240736950,11250,11250,11260,11250,713
|
|
20231102,114500,6232711000,11250,11260,11260,11250,808
|
|
20231102,114400,6223616300,11260,11250,11260,11250,1784
|
|
20231102,114300,6203545260,11250,11260,11260,11250,449
|
|
20231102,114200,6198491900,11250,11250,11260,11250,1461
|
|
20231102,114100,6182043670,11250,11250,11260,11250,538
|
|
20231102,114000,6175990720,11250,11250,11260,11250,495
|
|
20231102,113900,6170421770,11260,11260,11260,11250,857
|
|
20231102,113800,6160773880,11260,11250,11260,11250,492
|
|
20231102,113700,6155238370,11250,11250,11260,11250,632
|
|
20231102,113600,6148128300,11250,11260,11260,11250,288
|
|
20231102,113500,6144887730,11250,11260,11260,11250,466
|
|
20231102,113400,6139644800,11260,11260,11260,11250,1293
|
|
20231102,113300,6125097060,11250,11250,11260,11250,449
|
|
20231102,113200,6120045150,11250,11260,11260,11250,453
|
|
20231102,113100,6114947620,11250,11250,11260,11250,660
|
|
20231102,113000,6107522160,11250,11250,11260,11250,687
|
|
20231102,112900,6099792960,11250,11250,11260,11250,329
|
|
20231102,112800,6096090330,11260,11250,11260,11250,765
|
|
20231102,112700,6087481860,11250,11250,11260,11250,1242
|
|
20231102,112600,6073503870,11250,11250,11260,11250,1296
|
|
20231102,112500,6058913080,11250,11260,11260,11250,1858
|
|
20231102,112400,6037994460,11260,11260,11270,11260,872
|
|
20231102,112300,6028175640,11260,11260,11270,11260,721
|
|
20231102,112200,6020056720,11260,11260,11270,11250,13035
|
|
20231102,112100,5873307420,11270,11260,11270,11260,1827
|
|
20231102,112000,5852732220,11260,11260,11270,11260,844
|
|
20231102,111900,5843228290,11270,11260,11270,11260,368
|
|
20231102,111800,5839084560,11260,11260,11270,11260,880
|
|
20231102,111700,5829175310,11260,11260,11270,11260,3124
|
|
20231102,111600,5793999010,11260,11260,11270,11260,4297
|
|
20231102,111500,5745576550,11260,11260,11270,11260,712
|
|
20231102,111400,5737558980,11260,11260,11270,11260,419
|
|
20231102,111300,5732841010,11270,11260,11270,11260,2221
|
|
20231102,111200,5707831980,11260,11270,11270,11260,217
|
|
20231102,111100,5705387960,11260,11260,11270,11260,890
|
|
20231102,111000,5695364530,11260,11270,11270,11260,536
|
|
20231102,110900,5689328720,11260,11270,11270,11260,1725
|
|
20231102,110800,5669891090,11270,11270,11280,11270,1239
|
|
20231102,110700,5655927100,11270,11280,11290,11270,1848
|
|
20231102,110600,5635095460,11280,11280,11290,11280,1172
|
|
20231102,110500,5621875280,11280,11280,11290,11280,789
|
|
20231102,110400,5612974930,11280,11280,11280,11280,197
|
|
20231102,110300,5610752770,11280,11280,11290,11280,571
|
|
20231102,110200,5604311440,11290,11290,11290,11280,901
|
|
20231102,110100,5594146160,11280,11290,11290,11280,284
|
|
20231102,110000,5590941420,11280,11280,11290,11270,2327
|
|
20231102,105900,5564702820,11280,11270,11280,11270,1184
|
|
20231102,105800,5551355690,11270,11270,11290,11270,1568
|
|
20231102,105700,5533681030,11270,11260,11300,11260,923
|
|
20231102,105600,5523270150,11270,11260,11280,11260,6590
|
|
20231102,105500,5448994110,11260,11260,11270,11260,1020
|
|
20231102,105400,5437508450,11260,11270,11270,11260,376
|
|
20231102,105300,5433274150,11260,11260,11270,11260,2051
|
|
20231102,105200,5410179850,11260,11260,11270,11260,696
|
|
20231102,105100,5402341950,11260,11270,11270,11260,427
|
|
20231102,105000,5397533360,11260,11270,11280,11260,10332
|
|
20231102,104900,5281143820,11270,11280,11280,11270,3358
|
|
20231102,104800,5243288150,11270,11270,11280,11270,806
|
|
20231102,104700,5234201050,11270,11270,11280,11270,215
|
|
20231102,104600,5231777550,11270,11280,11280,11270,419
|
|
20231102,104500,5227053420,11280,11270,11280,11270,836
|
|
20231102,104400,5217631190,11270,11270,11280,11270,512
|
|
20231102,104300,5211860190,11280,11270,11300,11260,2848
|
|
20231102,104200,5179750750,11260,11260,11270,11260,811
|
|
20231102,104100,5170618460,11260,11260,11260,11260,203
|
|
20231102,104000,5168332680,11260,11260,11270,11260,1344
|
|
20231102,103900,5153188620,11260,11270,11270,11260,1592
|
|
20231102,103800,5135253740,11270,11260,11280,11250,5109
|
|
20231102,103700,5077691620,11260,11270,11270,11250,31393
|
|
20231102,103600,4723989980,11280,11270,11280,11270,1779
|
|
20231102,103500,4703928060,11280,11270,11280,11270,1258
|
|
20231102,103400,4689743600,11270,11270,11280,11270,517
|
|
20231102,103300,4683916110,11270,11270,11280,11270,2188
|
|
20231102,103200,4659240760,11270,11270,11280,11270,1457
|
|
20231102,103100,4642818500,11270,11270,11280,11270,1068
|
|
20231102,103000,4630775620,11270,11270,11280,11270,2056
|
|
20231102,102900,4607597680,11270,11280,11280,11270,1050
|
|
20231102,102800,4595760760,11280,11270,11280,11270,1064
|
|
20231102,102700,4583764960,11280,11270,11280,11270,809
|
|
20231102,102600,4574646290,11270,11300,11300,11270,22840
|
|
20231102,102500,4316842530,11290,11290,11300,11290,2485
|
|
20231102,102400,4288773960,11280,11290,11290,11280,1224
|
|
20231102,102300,4274956740,11280,11280,11290,11280,1876
|
|
20231102,102200,4253786400,11280,11280,11290,11280,340
|
|
20231102,102100,4249949280,11290,11280,11290,11280,794
|
|
20231102,102000,4240986620,11280,11280,11290,11280,446
|
|
20231102,101900,4235955010,11280,11290,11290,11280,1096
|
|
20231102,101800,4223582670,11290,11290,11300,11290,1858
|
|
20231102,101700,4202605810,11290,11280,11300,11280,1116
|
|
20231102,101600,4190006430,11280,11280,11300,11280,2102
|
|
20231102,101500,4166278270,11280,11280,11290,11270,220
|
|
20231102,101400,4163796750,11280,11270,11280,11270,1201
|
|
20231102,101300,4150250320,11270,11310,11310,11270,7856
|
|
20231102,101200,4061619930,11290,11280,11300,11280,2604
|
|
20231102,101100,4032211940,11290,11290,11290,11280,819
|
|
20231102,101000,4022969310,11290,11290,11300,11280,2778
|
|
20231102,100900,3991598410,11290,11290,11290,11280,1823
|
|
20231102,100800,3971017710,11290,11280,11300,11280,3979
|
|
20231102,100700,3926097730,11280,11280,11290,11280,1720
|
|
20231102,100600,3906683270,11280,11290,11290,11280,1282
|
|
20231102,100500,3892221490,11280,11280,11290,11280,986
|
|
20231102,100400,3881099110,11290,11280,11290,11280,580
|
|
20231102,100300,3874554840,11280,11280,11280,11270,6353
|
|
20231102,100200,3802894310,11270,11280,11280,11270,153
|
|
20231102,100100,3801169940,11280,11280,11280,11270,6860
|
|
20231102,100000,3723790690,11290,11290,11290,11280,858
|
|
20231102,095900,3714110320,11290,11290,11300,11280,1205
|
|
20231102,095800,3700506460,11280,11300,11310,11280,10461
|
|
20231102,095700,3582362590,11300,11310,11320,11300,3355
|
|
20231102,095600,3544427060,11300,11300,11310,11300,1939
|
|
20231102,095500,3522500940,11300,11330,11330,11300,4910
|
|
20231102,095400,3466947620,11320,11320,11320,11320,584
|
|
20231102,095300,3460336740,11330,11320,11330,11310,1439
|
|
20231102,095200,3444048030,11310,11310,11320,11310,924
|
|
20231102,095100,3433597140,11310,11310,11310,11300,306
|
|
20231102,095000,3430137800,11310,11290,11320,11290,1880
|
|
20231102,094900,3408897570,11310,11290,11310,11290,2846
|
|
20231102,094800,3376734720,11300,11300,11310,11290,1336
|
|
20231102,094700,3361638120,11310,11300,11310,11300,1697
|
|
20231102,094600,3342461900,11300,11310,11310,11300,1033
|
|
20231102,094500,3330783580,11310,11320,11330,11290,1302
|
|
20231102,094400,3316050580,11330,11290,11330,11290,859
|
|
20231102,094300,3306332960,11290,11300,11310,11280,4522
|
|
20231102,094200,3255285350,11290,11300,11300,11290,246
|
|
20231102,094100,3252506960,11300,11300,11300,11280,1719
|
|
20231102,094000,3233103300,11300,11290,11300,11280,919
|
|
20231102,093900,3222726390,11290,11300,11300,11280,2061
|
|
20231102,093800,3199457910,11300,11320,11330,11300,12664
|
|
20231102,093700,3056149600,11330,11340,11350,11330,2468
|
|
20231102,093600,3028180430,11340,11340,11350,11330,3050
|
|
20231102,093500,2993611930,11330,11360,11370,11330,13515
|
|
20231102,093400,2840262830,11360,11360,11360,11350,1267
|
|
20231102,093300,2825872150,11360,11360,11360,11350,2953
|
|
20231102,093200,2792328230,11360,11380,11380,11350,2007
|
|
20231102,093100,2769529620,11370,11390,11390,11370,27313
|
|
20231102,093000,2458756710,11390,11390,11390,11380,2090
|
|
20231102,092900,2434961670,11390,11390,11390,11380,2353
|
|
20231102,092800,2408175000,11390,11390,11400,11380,3101
|
|
20231102,092700,2372854450,11400,11400,11400,11380,2523
|
|
20231102,092600,2344112610,11400,11400,11400,11400,4244
|
|
20231102,092500,2295731010,11400,11400,11400,11380,1742
|
|
20231102,092400,2275875720,11400,11390,11400,11390,3525
|
|
20231102,092300,2235693470,11390,11410,11410,11390,31626
|
|
20231102,092200,1875232170,11410,11410,11410,11400,2013
|
|
20231102,092100,1852269450,11410,11420,11420,11400,4832
|
|
20231102,092000,1797156220,11410,11420,11420,11410,6961
|
|
20231102,091900,1717730180,11410,11420,11430,11410,1628
|
|
20231102,091800,1699137690,11410,11410,11420,11400,11190
|
|
20231102,091700,1571485600,11410,11410,11420,11400,749
|
|
20231102,091600,1562937380,11430,11410,11440,11410,5550
|
|
20231102,091500,1499504750,11410,11410,11420,11400,6949
|
|
20231102,091400,1420244990,11420,11430,11430,11420,3868
|
|
20231102,091300,1376070710,11420,11420,11430,11410,760
|
|
20231102,091200,1367390650,11420,11410,11430,11410,70
|
|
20231102,091100,1366591090,11410,11450,11450,11410,8371
|
|
20231102,091000,1270860000,11450,11430,11450,11430,5186
|
|
20231102,090900,1211549640,11430,11440,11440,11420,5799
|
|
20231102,090800,1145303830,11440,11430,11440,11430,1302
|
|
20231102,090700,1130409000,11430,11440,11450,11430,3651
|
|
20231102,090600,1088636530,11450,11400,11450,11400,39253
|
|
20231102,090500,640298850,11390,11420,11420,11390,1898
|
|
20231102,090400,618654440,11420,11390,11430,11380,13171
|
|
20231102,090300,468411990,11390,11350,11400,11350,4600
|
|
20231102,090200,416061940,11350,11390,11400,11350,3776
|
|
20231102,090100,373089310,11400,11370,11400,11340,16937
|
|
20231102,090000,180357700,11380,11320,11380,11320,15788
|