609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,190500,7216699180,11310,11310,11310,11310,0
|
|
20231103,190400,7216699180,11310,11310,11310,11310,0
|
|
20231103,190300,7216699180,11310,11310,11310,11310,0
|
|
20231103,190200,7216699180,11310,11310,11310,11310,0
|
|
20231103,190100,7216699180,11310,11310,11310,11310,0
|
|
20231103,190000,7216699180,11310,11310,11310,11310,0
|
|
20231103,185900,7216699180,11310,11310,11310,11310,0
|
|
20231103,185800,7216699180,11310,11310,11310,11310,0
|
|
20231103,185700,7216699180,11310,11310,11310,11310,0
|
|
20231103,185600,7216699180,11310,11310,11310,11310,0
|
|
20231103,185500,7216699180,11310,11310,11310,11310,0
|
|
20231103,185400,7216699180,11310,11310,11310,11310,0
|
|
20231103,185300,7216699180,11310,11310,11310,11310,0
|
|
20231103,185200,7216699180,11310,11310,11310,11310,0
|
|
20231103,185100,7216699180,11310,11310,11310,11310,0
|
|
20231103,185000,7216699180,11310,11310,11310,11310,0
|
|
20231103,184900,7216699180,11310,11310,11310,11310,0
|
|
20231103,184800,7216699180,11310,11310,11310,11310,0
|
|
20231103,184700,7216699180,11310,11310,11310,11310,0
|
|
20231103,184600,7216699180,11310,11310,11310,11310,0
|
|
20231103,184500,7216699180,11310,11310,11310,11310,0
|
|
20231103,184400,7216699180,11310,11310,11310,11310,0
|
|
20231103,184300,7216699180,11310,11310,11310,11310,0
|
|
20231103,184200,7216699180,11310,11310,11310,11310,0
|
|
20231103,184100,7216699180,11310,11310,11310,11310,0
|
|
20231103,184000,7216699180,11310,11310,11310,11310,0
|
|
20231103,183900,7216699180,11310,11310,11310,11310,0
|
|
20231103,183800,7216699180,11310,11310,11310,11310,0
|
|
20231103,183700,7216699180,11310,11310,11310,11310,0
|
|
20231103,183600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,183500,7216699180,11310,11310,11310,11310,0
|
|
20231103,183400,7216699180,11310,11310,11310,11310,0
|
|
20231103,183300,7216699180,11310,11310,11310,11310,0
|
|
20231103,183200,7216699180,11310,11310,11310,11310,0
|
|
20231103,183100,7216699180,11310,11310,11310,11310,0
|
|
20231103,183000,7216699180,11310,11310,11310,11310,0
|
|
20231103,182900,7216699180,11310,11310,11310,11310,0
|
|
20231103,182800,7216699180,11310,11310,11310,11310,0
|
|
20231103,182700,7216699180,11310,11310,11310,11310,0
|
|
20231103,182600,7216699180,11310,11310,11310,11310,0
|
|
20231103,182500,7216699180,11310,11310,11310,11310,0
|
|
20231103,182400,7216699180,11310,11310,11310,11310,0
|
|
20231103,182300,7216699180,11310,11310,11310,11310,0
|
|
20231103,182200,7216699180,11310,11310,11310,11310,0
|
|
20231103,182100,7216699180,11310,11310,11310,11310,0
|
|
20231103,182000,7216699180,11310,11310,11310,11310,0
|
|
20231103,181900,7216699180,11310,11310,11310,11310,0
|
|
20231103,181800,7216699180,11310,11310,11310,11310,0
|
|
20231103,181700,7216699180,11310,11310,11310,11310,0
|
|
20231103,181600,7216699180,11310,11310,11310,11310,0
|
|
20231103,181500,7216699180,11310,11310,11310,11310,0
|
|
20231103,181400,7216699180,11310,11310,11310,11310,0
|
|
20231103,181300,7216699180,11310,11310,11310,11310,0
|
|
20231103,181200,7216699180,11310,11310,11310,11310,0
|
|
20231103,181100,7216699180,11310,11310,11310,11310,0
|
|
20231103,181000,7216699180,11310,11310,11310,11310,0
|
|
20231103,180900,7216699180,11310,11310,11310,11310,0
|
|
20231103,180800,7216699180,11310,11310,11310,11310,0
|
|
20231103,180700,7216699180,11310,11310,11310,11310,0
|
|
20231103,180600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,180500,7216699180,11310,11310,11310,11310,0
|
|
20231103,180400,7216699180,11310,11310,11310,11310,0
|
|
20231103,180300,7216699180,11310,11310,11310,11310,0
|
|
20231103,180200,7216699180,11310,11310,11310,11310,0
|
|
20231103,180100,7216699180,11310,11310,11310,11310,0
|
|
20231103,180000,7216699180,11310,11310,11310,11310,0
|
|
20231103,175900,7216699180,11310,11310,11310,11310,0
|
|
20231103,175800,7216699180,11310,11310,11310,11310,0
|
|
20231103,175700,7216699180,11310,11310,11310,11310,0
|
|
20231103,175600,7216699180,11310,11310,11310,11310,0
|
|
20231103,175500,7216699180,11310,11310,11310,11310,0
|
|
20231103,175400,7216699180,11310,11310,11310,11310,0
|
|
20231103,175300,7216699180,11310,11310,11310,11310,0
|
|
20231103,175200,7216699180,11310,11310,11310,11310,0
|
|
20231103,175100,7216699180,11310,11310,11310,11310,0
|
|
20231103,175000,7216699180,11310,11310,11310,11310,0
|
|
20231103,174900,7216699180,11310,11310,11310,11310,0
|
|
20231103,174800,7216699180,11310,11310,11310,11310,0
|
|
20231103,174700,7216699180,11310,11310,11310,11310,0
|
|
20231103,174600,7216699180,11310,11310,11310,11310,0
|
|
20231103,174500,7216699180,11310,11310,11310,11310,0
|
|
20231103,174400,7216699180,11310,11310,11310,11310,0
|
|
20231103,174300,7216699180,11310,11310,11310,11310,0
|
|
20231103,174200,7216699180,11310,11310,11310,11310,0
|
|
20231103,174100,7216699180,11310,11310,11310,11310,0
|
|
20231103,174000,7216699180,11310,11310,11310,11310,0
|
|
20231103,173900,7216699180,11310,11310,11310,11310,0
|
|
20231103,173800,7216699180,11310,11310,11310,11310,0
|
|
20231103,173700,7216699180,11310,11310,11310,11310,0
|
|
20231103,173600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,173500,7216699180,11310,11310,11310,11310,0
|
|
20231103,173400,7216699180,11310,11310,11310,11310,0
|
|
20231103,173300,7216699180,11310,11310,11310,11310,0
|
|
20231103,173200,7216699180,11310,11310,11310,11310,0
|
|
20231103,173100,7216699180,11310,11310,11310,11310,0
|
|
20231103,173000,7216699180,11310,11310,11310,11310,0
|
|
20231103,172900,7216699180,11310,11310,11310,11310,0
|
|
20231103,172800,7216699180,11310,11310,11310,11310,0
|
|
20231103,172700,7216699180,11310,11310,11310,11310,0
|
|
20231103,172600,7216699180,11310,11310,11310,11310,0
|
|
20231103,172500,7216699180,11310,11310,11310,11310,0
|
|
20231103,172400,7216699180,11310,11310,11310,11310,0
|
|
20231103,172300,7216699180,11310,11310,11310,11310,0
|
|
20231103,172200,7216699180,11310,11310,11310,11310,0
|
|
20231103,172100,7216699180,11310,11310,11310,11310,0
|
|
20231103,172000,7216699180,11310,11310,11310,11310,0
|
|
20231103,171900,7216699180,11310,11310,11310,11310,0
|
|
20231103,171800,7216699180,11310,11310,11310,11310,0
|
|
20231103,171700,7216699180,11310,11310,11310,11310,0
|
|
20231103,171600,7216699180,11310,11310,11310,11310,0
|
|
20231103,171500,7216699180,11310,11310,11310,11310,0
|
|
20231103,171400,7216699180,11310,11310,11310,11310,0
|
|
20231103,171300,7216699180,11310,11310,11310,11310,0
|
|
20231103,171200,7216699180,11310,11310,11310,11310,0
|
|
20231103,171100,7216699180,11310,11310,11310,11310,0
|
|
20231103,171000,7216699180,11310,11310,11310,11310,0
|
|
20231103,170900,7216699180,11310,11310,11310,11310,0
|
|
20231103,170800,7216699180,11310,11310,11310,11310,0
|
|
20231103,170700,7216699180,11310,11310,11310,11310,0
|
|
20231103,170600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,170500,7216699180,11310,11310,11310,11310,0
|
|
20231103,170400,7216699180,11310,11310,11310,11310,0
|
|
20231103,170300,7216699180,11310,11310,11310,11310,0
|
|
20231103,170200,7216699180,11310,11310,11310,11310,0
|
|
20231103,170100,7216699180,11310,11310,11310,11310,0
|
|
20231103,170000,7216699180,11310,11310,11310,11310,0
|
|
20231103,165900,7216699180,11310,11310,11310,11310,0
|
|
20231103,165800,7216699180,11310,11310,11310,11310,0
|
|
20231103,165700,7216699180,11310,11310,11310,11310,0
|
|
20231103,165600,7216699180,11310,11310,11310,11310,0
|
|
20231103,165500,7216699180,11310,11310,11310,11310,0
|
|
20231103,165400,7216699180,11310,11310,11310,11310,0
|
|
20231103,165300,7216699180,11310,11310,11310,11310,0
|
|
20231103,165200,7216699180,11310,11310,11310,11310,0
|
|
20231103,165100,7216699180,11310,11310,11310,11310,0
|
|
20231103,165000,7216699180,11310,11310,11310,11310,0
|
|
20231103,164900,7216699180,11310,11310,11310,11310,0
|
|
20231103,164800,7216699180,11310,11310,11310,11310,0
|
|
20231103,164700,7216699180,11310,11310,11310,11310,0
|
|
20231103,164600,7216699180,11310,11310,11310,11310,0
|
|
20231103,164500,7216699180,11310,11310,11310,11310,0
|
|
20231103,164400,7216699180,11310,11310,11310,11310,0
|
|
20231103,164300,7216699180,11310,11310,11310,11310,0
|
|
20231103,164200,7216699180,11310,11310,11310,11310,0
|
|
20231103,164100,7216699180,11310,11310,11310,11310,0
|
|
20231103,164000,7216699180,11310,11310,11310,11310,0
|
|
20231103,163900,7216699180,11310,11310,11310,11310,0
|
|
20231103,163800,7216699180,11310,11310,11310,11310,0
|
|
20231103,163700,7216699180,11310,11310,11310,11310,0
|
|
20231103,163600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,163500,7216699180,11310,11310,11310,11310,0
|
|
20231103,163400,7216699180,11310,11310,11310,11310,0
|
|
20231103,163300,7216699180,11310,11310,11310,11310,0
|
|
20231103,163200,7216699180,11310,11310,11310,11310,0
|
|
20231103,163100,7216699180,11310,11310,11310,11310,0
|
|
20231103,163000,7216699180,11310,11310,11310,11310,0
|
|
20231103,162900,7216699180,11310,11310,11310,11310,0
|
|
20231103,162800,7216699180,11310,11310,11310,11310,0
|
|
20231103,162700,7216699180,11310,11310,11310,11310,0
|
|
20231103,162600,7216699180,11310,11310,11310,11310,0
|
|
20231103,162500,7216699180,11310,11310,11310,11310,0
|
|
20231103,162400,7216699180,11310,11310,11310,11310,0
|
|
20231103,162300,7216699180,11310,11310,11310,11310,0
|
|
20231103,162200,7216699180,11310,11310,11310,11310,0
|
|
20231103,162100,7216699180,11310,11310,11310,11310,0
|
|
20231103,162000,7216699180,11310,11310,11310,11310,0
|
|
20231103,161900,7216699180,11310,11310,11310,11310,0
|
|
20231103,161800,7216699180,11310,11310,11310,11310,0
|
|
20231103,161700,7216699180,11310,11310,11310,11310,0
|
|
20231103,161600,7216699180,11310,11310,11310,11310,0
|
|
20231103,161500,7216699180,11310,11310,11310,11310,0
|
|
20231103,161400,7216699180,11310,11310,11310,11310,0
|
|
20231103,161300,7216699180,11310,11310,11310,11310,0
|
|
20231103,161200,7216699180,11310,11310,11310,11310,0
|
|
20231103,161100,7216699180,11310,11310,11310,11310,0
|
|
20231103,161000,7216699180,11310,11310,11310,11310,0
|
|
20231103,160900,7216699180,11310,11310,11310,11310,0
|
|
20231103,160800,7216699180,11310,11310,11310,11310,0
|
|
20231103,160700,7216699180,11310,11310,11310,11310,0
|
|
20231103,160600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,160500,7216699180,11310,11310,11310,11310,0
|
|
20231103,160400,7216699180,11310,11310,11310,11310,0
|
|
20231103,160300,7216699180,11310,11310,11310,11310,0
|
|
20231103,160200,7216699180,11310,11310,11310,11310,0
|
|
20231103,160100,7216699180,11310,11310,11310,11310,0
|
|
20231103,160000,7216699180,11310,11310,11310,11310,0
|
|
20231103,155900,7216699180,11310,11310,11310,11310,0
|
|
20231103,155800,7216699180,11310,11310,11310,11310,0
|
|
20231103,155700,7216699180,11310,11310,11310,11310,0
|
|
20231103,155600,7216699180,11310,11310,11310,11310,0
|
|
20231103,155500,7216699180,11310,11310,11310,11310,0
|
|
20231103,155400,7216699180,11310,11310,11310,11310,0
|
|
20231103,155300,7216699180,11310,11310,11310,11310,0
|
|
20231103,155200,7216699180,11310,11310,11310,11310,0
|
|
20231103,155100,7216699180,11310,11310,11310,11310,0
|
|
20231103,155000,7216699180,11310,11310,11310,11310,0
|
|
20231103,154900,7216699180,11310,11310,11310,11310,0
|
|
20231103,154800,7216699180,11310,11310,11310,11310,0
|
|
20231103,154700,7216699180,11310,11310,11310,11310,0
|
|
20231103,154600,7216699180,11310,11310,11310,11310,0
|
|
20231103,154500,7216699180,11310,11310,11310,11310,0
|
|
20231103,154400,7216699180,11310,11310,11310,11310,0
|
|
20231103,154300,7216699180,11310,11310,11310,11310,0
|
|
20231103,154200,7216699180,11310,11310,11310,11310,0
|
|
20231103,154100,7216699180,11310,11310,11310,11310,0
|
|
20231103,154000,7216699180,11310,11310,11310,11310,0
|
|
20231103,153900,7216699180,11310,11310,11310,11310,0
|
|
20231103,153800,7216699180,11310,11310,11310,11310,0
|
|
20231103,153700,7216699180,11310,11310,11310,11310,0
|
|
20231103,153600,7216699180,11310,11310,11310,11310,43265
|
|
20231103,153500,7216699180,11310,11310,11310,11310,0
|
|
20231103,153400,7216699180,11310,11310,11310,11310,0
|
|
20231103,153300,7216699180,11310,11310,11310,11310,0
|
|
20231103,153200,7216699180,11310,11310,11310,11310,0
|
|
20231103,153100,7216699180,11310,11310,11310,11310,0
|
|
20231103,153000,7216699180,11310,11310,11310,11310,43265
|
|
20231103,152900,6727372030,11310,11310,11310,11310,0
|
|
20231103,152800,6727372030,11310,11310,11310,11310,0
|
|
20231103,152700,6727372030,11310,11310,11310,11310,0
|
|
20231103,152600,6727372030,11310,11310,11310,11310,0
|
|
20231103,152500,6727372030,11310,11310,11310,11310,0
|
|
20231103,152400,6727372030,11310,11310,11310,11310,0
|
|
20231103,152300,6727372030,11310,11310,11310,11310,0
|
|
20231103,152200,6727372030,11310,11310,11310,11310,0
|
|
20231103,152100,6727372030,11310,11310,11310,11310,0
|
|
20231103,152000,6727372030,11310,11310,11310,11310,0
|
|
20231103,151900,6727372030,11310,11290,11310,11290,820
|
|
20231103,151800,6718105970,11290,11290,11310,11290,1820
|
|
20231103,151700,6697539890,11300,11300,11300,11290,623
|
|
20231103,151600,6690500320,11300,11300,11300,11290,626
|
|
20231103,151500,6683426910,11300,11310,11310,11290,446
|
|
20231103,151400,6678385100,11310,11310,11310,11290,2743
|
|
20231103,151300,6647369570,11310,11300,11310,11300,2474
|
|
20231103,151200,6619398680,11300,11300,11310,11300,2609
|
|
20231103,151100,6589898730,11310,11310,11310,11290,2650
|
|
20231103,151000,6559935640,11310,11300,11310,11290,6903
|
|
20231103,150900,6481929070,11300,11290,11300,11290,769
|
|
20231103,150800,6473239400,11300,11300,11300,11290,670
|
|
20231103,150700,6465668420,11300,11300,11300,11290,5207
|
|
20231103,150600,6406830500,11300,11300,11300,11290,696
|
|
20231103,150500,6398966180,11300,11300,11300,11290,513
|
|
20231103,150400,6393170180,11300,11300,11300,11290,5724
|
|
20231103,150300,6328491080,11300,11290,11300,11280,19527
|
|
20231103,150200,6108022970,11290,11290,11290,11280,495
|
|
20231103,150100,6102434770,11290,11290,11290,11280,399
|
|
20231103,150000,6097930080,11290,11290,11290,11280,1942
|
|
20231103,145900,6076018410,11290,11290,11290,11280,1305
|
|
20231103,145800,6061289050,11290,11290,11290,11280,930
|
|
20231103,145700,6050791010,11290,11280,11290,11280,1275
|
|
20231103,145600,6036400460,11290,11290,11290,11280,670
|
|
20231103,145500,6028836170,11280,11290,11290,11280,712
|
|
20231103,145400,6020799380,11290,11280,11290,11280,1060
|
|
20231103,145300,6008835840,11290,11290,11290,11280,1089
|
|
20231103,145200,5996546740,11290,11290,11290,11280,755
|
|
20231103,145100,5988025460,11290,11280,11290,11280,1003
|
|
20231103,145000,5976706320,11290,11290,11290,11280,929
|
|
20231103,144900,5966221290,11290,11290,11290,11280,1166
|
|
20231103,144800,5953057170,11280,11280,11290,11280,1420
|
|
20231103,144700,5937030560,11290,11290,11290,11280,420
|
|
20231103,144600,5932290470,11290,11290,11290,11280,1602
|
|
20231103,144500,5914215590,11290,11290,11290,11280,1163
|
|
20231103,144400,5901089670,11290,11290,11290,11280,956
|
|
20231103,144300,5890298150,11290,11290,11290,11280,583
|
|
20231103,144200,5883718170,11290,11290,11290,11280,1501
|
|
20231103,144100,5866777880,11290,11290,11290,11280,1047
|
|
20231103,144000,5854958940,11290,11290,11290,11280,783
|
|
20231103,143900,5846121460,11290,11290,11290,11280,1110
|
|
20231103,143800,5833593770,11290,11290,11290,11280,1082
|
|
20231103,143700,5821384500,11290,11290,11290,11280,753
|
|
20231103,143600,5812884850,11290,11290,11290,11280,1717
|
|
20231103,143500,5793507030,11290,11290,11290,11280,669
|
|
20231103,143400,5785955760,11280,11290,11290,11280,603
|
|
20231103,143300,5779149580,11290,11290,11290,11280,861
|
|
20231103,143200,5769433170,11290,11290,11290,11280,606
|
|
20231103,143100,5762593590,11290,11290,11290,11280,1475
|
|
20231103,143000,5745943570,11280,11280,11290,11280,615
|
|
20231103,142900,5739004460,11280,11290,11290,11280,843
|
|
20231103,142800,5729494750,11280,11290,11290,11270,6388
|
|
20231103,142700,5657437800,11280,11290,11290,11280,922
|
|
20231103,142600,5647036750,11290,11290,11290,11280,1141
|
|
20231103,142500,5634156970,11290,11280,11290,11280,2394
|
|
20231103,142400,5607149200,11280,11280,11280,11270,561
|
|
20231103,142300,5600825140,11270,11280,11280,11270,786
|
|
20231103,142200,5591959200,11280,11280,11280,11270,413
|
|
20231103,142100,5587302270,11280,11280,11280,11270,1642
|
|
20231103,142000,5568785050,11280,11280,11280,11270,380
|
|
20231103,141900,5564500360,11280,11280,11280,11270,695
|
|
20231103,141800,5556663590,11270,11290,11290,11270,3662
|
|
20231103,141700,5515358010,11290,11290,11290,11280,513
|
|
20231103,141600,5509568470,11290,11290,11290,11280,250
|
|
20231103,141500,5506746050,11280,11280,11290,11280,1905
|
|
20231103,141400,5485257410,11290,11290,11290,11280,318
|
|
20231103,141300,5481668890,11290,11280,11290,11280,562
|
|
20231103,141200,5475327110,11280,11290,11290,11280,1550
|
|
20231103,141100,5457838700,11280,11280,11290,11280,4066
|
|
20231103,141000,5411972900,11290,11290,11290,11280,200
|
|
20231103,140900,5409716100,11280,11290,11290,11280,523
|
|
20231103,140800,5403816020,11290,11290,11290,11280,2634
|
|
20231103,140700,5374100060,11290,11290,11290,11280,565
|
|
20231103,140600,5367723020,11290,11280,11290,11280,528
|
|
20231103,140500,5361765690,11290,11290,11290,11280,920
|
|
20231103,140400,5351380690,11290,11290,11290,11280,494
|
|
20231103,140300,5345805750,11290,11290,11290,11280,279
|
|
20231103,140200,5342658380,11290,11290,11290,11280,698
|
|
20231103,140100,5334779650,11290,11290,11290,11280,324
|
|
20231103,140000,5331123400,11290,11280,11290,11280,423
|
|
20231103,135900,5326351610,11290,11290,11290,11280,619
|
|
20231103,135800,5319365530,11280,11280,11290,11280,226
|
|
20231103,135700,5316815760,11280,11290,11290,11280,421
|
|
20231103,135600,5312065430,11280,11290,11290,11280,903
|
|
20231103,135500,5301872300,11280,11280,11290,11280,566
|
|
20231103,135400,5295487420,11280,11290,11290,11280,627
|
|
20231103,135300,5288412340,11280,11290,11290,11280,208
|
|
20231103,135200,5286065800,11290,11290,11290,11280,755
|
|
20231103,135100,5277547980,11280,11290,11290,11280,714
|
|
20231103,135000,5269491450,11290,11290,11290,11280,247
|
|
20231103,134900,5266702910,11290,11280,11290,11280,215
|
|
20231103,134800,5264277310,11290,11290,11290,11280,819
|
|
20231103,134700,5255034450,11280,11290,11290,11280,363
|
|
20231103,134600,5250937990,11280,11300,11300,11280,325
|
|
20231103,134500,5247270310,11290,11300,11300,11280,1151
|
|
20231103,134400,5234277860,11290,11280,11290,11270,12135
|
|
20231103,134300,5097305270,11270,11270,11280,11260,3090
|
|
20231103,134200,5062480580,11270,11270,11270,11260,538
|
|
20231103,134100,5056421140,11260,11270,11270,11260,405
|
|
20231103,134000,5051860140,11270,11270,11270,11260,344
|
|
20231103,133900,5047985260,11270,11260,11270,11260,736
|
|
20231103,133800,5039694930,11260,11280,11280,11260,7162
|
|
20231103,133700,4958982230,11280,11280,11280,11270,234
|
|
20231103,133600,4956342880,11270,11280,11280,11270,438
|
|
20231103,133500,4951406200,11280,11270,11280,11270,350
|
|
20231103,133400,4947460010,11280,11270,11280,11270,660
|
|
20231103,133300,4940019270,11280,11280,11280,11270,830
|
|
20231103,133200,4930662630,11280,11270,11280,11270,245
|
|
20231103,133100,4927901000,11270,11280,11290,11270,7901
|
|
20231103,133000,4838783520,11280,11290,11290,11280,407
|
|
20231103,132900,4834190800,11290,11280,11290,11280,241
|
|
20231103,132800,4831471900,11280,11290,11290,11280,330
|
|
20231103,132700,4827748500,11290,11290,11300,11280,842
|
|
20231103,132600,4818248080,11290,11280,11290,11280,2438
|
|
20231103,132500,4790724830,11290,11290,11300,11280,6503
|
|
20231103,132400,4717311880,11290,11300,11300,11290,231
|
|
20231103,132300,4714703750,11290,11300,11300,11290,561
|
|
20231103,132200,4708366210,11290,11300,11300,11290,623
|
|
20231103,132100,4701328130,11300,11300,11300,11290,2842
|
|
20231103,132000,4669238700,11290,11300,11300,11290,3461
|
|
20231103,131900,4630161970,11300,11300,11300,11290,750
|
|
20231103,131800,4621690310,11290,11290,11300,11290,444
|
|
20231103,131700,4616676960,11300,11300,11300,11290,463
|
|
20231103,131600,4611445140,11300,11290,11300,11290,12217
|
|
20231103,131500,4473513000,11290,11290,11290,11280,4555
|
|
20231103,131400,4422131410,11280,11280,11290,11280,305
|
|
20231103,131300,4418689800,11280,11280,11290,11280,426
|
|
20231103,131200,4413884200,11290,11280,11290,11280,805
|
|
20231103,131100,4404797510,11290,11290,11290,11280,1043
|
|
20231103,131000,4393022100,11290,11280,11290,11280,1894
|
|
20231103,130900,4371643200,11290,11290,11290,11280,1314
|
|
20231103,130800,4356809910,11290,11290,11290,11280,442
|
|
20231103,130700,4351821500,11280,11280,11290,11280,2628
|
|
20231103,130600,4322177520,11280,11280,11290,11280,317
|
|
20231103,130500,4318600420,11290,11290,11290,11280,449
|
|
20231103,130400,4313533180,11290,11290,11290,11280,656
|
|
20231103,130300,4306129400,11280,11280,11290,11280,348
|
|
20231103,130200,4302202970,11290,11280,11290,11280,445
|
|
20231103,130100,4297180660,11280,11290,11290,11280,783
|
|
20231103,130000,4288344710,11290,11290,11290,11280,797
|
|
20231103,125900,4279348350,11290,11290,11290,11280,2573
|
|
20231103,125800,4250300940,11290,11290,11290,11280,491
|
|
20231103,125700,4244761200,11280,11280,11290,11280,421
|
|
20231103,125600,4240009890,11280,11290,11290,11280,210
|
|
20231103,125500,4237640750,11280,11280,11290,11280,819
|
|
20231103,125400,4228399070,11290,11280,11290,11280,1285
|
|
20231103,125300,4213903250,11280,11290,11290,11280,399
|
|
20231103,125200,4209400330,11290,11280,11290,11280,614
|
|
20231103,125100,4202474270,11290,11280,11290,11280,495
|
|
20231103,125000,4196885880,11290,11290,11290,11280,506
|
|
20231103,124900,4191176180,11290,11280,11290,11280,524
|
|
20231103,124800,4185264180,11290,11290,11290,11280,529
|
|
20231103,124700,4179294870,11290,11290,11290,11280,656
|
|
20231103,124600,4171892030,11280,11280,11290,11280,735
|
|
20231103,124500,4163600200,11290,11280,11290,11280,154
|
|
20231103,124400,4161861610,11290,11290,11290,11280,984
|
|
20231103,124300,4150759920,11280,11290,11290,11280,598
|
|
20231103,124200,4144012350,11290,11290,11290,11280,562
|
|
20231103,124100,4137669340,11280,11280,11290,11280,393
|
|
20231103,124000,4133234160,11280,11290,11290,11280,1189
|
|
20231103,123900,4119820010,11280,11290,11290,11280,472
|
|
20231103,123800,4114494350,11280,11280,11290,11280,131
|
|
20231103,123700,4113016530,11280,11290,11290,11280,692
|
|
20231103,123600,4105208290,11290,11290,11290,11280,534
|
|
20231103,123500,4099183730,11290,11280,11290,11280,307
|
|
20231103,123400,4095719510,11290,11280,11290,11280,792
|
|
20231103,123300,4086782280,11290,11280,11290,11280,237
|
|
20231103,123200,4084108450,11280,11290,11290,11280,289
|
|
20231103,123100,4080847410,11290,11290,11290,11280,643
|
|
20231103,123000,4073592200,11280,11290,11290,11280,417
|
|
20231103,122900,4068886050,11290,11280,11290,11280,421
|
|
20231103,122800,4064135260,11290,11290,11290,11280,576
|
|
20231103,122700,4057636590,11290,11290,11290,11280,1321
|
|
20231103,122600,4042724240,11290,11290,11290,11280,412
|
|
20231103,122500,4038074760,11290,11290,11290,11280,363
|
|
20231103,122400,4033979640,11280,11280,11290,11280,493
|
|
20231103,122300,4028415440,11290,11290,11290,11280,523
|
|
20231103,122200,4022512550,11290,11290,11290,11280,501
|
|
20231103,122100,4016860520,11290,11280,11290,11280,306
|
|
20231103,122000,4013407810,11280,11290,11290,11280,2742
|
|
20231103,121900,3982454740,11290,11280,11290,11280,521
|
|
20231103,121800,3976576550,11290,11280,11290,11280,260
|
|
20231103,121700,3973641230,11300,11300,11300,11280,385
|
|
20231103,121600,3969295440,11290,11300,11300,11280,1147
|
|
20231103,121500,3956344790,11280,11290,11290,11280,195
|
|
20231103,121400,3954144960,11300,11290,11300,11280,1121
|
|
20231103,121300,3941489630,11280,11290,11290,11280,567
|
|
20231103,121200,3935092120,11290,11280,11290,11280,310
|
|
20231103,121100,3931592340,11280,11280,11290,11280,225
|
|
20231103,121000,3929053790,11280,11280,11290,11280,447
|
|
20231103,120900,3924011410,11290,11300,11300,11280,530
|
|
20231103,120800,3918026930,11300,11290,11300,11290,355
|
|
20231103,120700,3914018630,11290,11290,11290,11280,2109
|
|
20231103,120600,3890211230,11290,11300,11300,11280,3403
|
|
20231103,120500,3851790270,11290,11290,11290,11290,44
|
|
20231103,120400,3851293510,11290,11290,11300,11290,463
|
|
20231103,120300,3846066080,11300,11300,11300,11290,294
|
|
20231103,120200,3842745650,11290,11290,11300,11290,5772
|
|
20231103,120100,3777554270,11290,11290,11290,11280,792
|
|
20231103,120000,3768617300,11290,11280,11290,11280,467
|
|
20231103,115900,3763346690,11280,11280,11290,11280,557
|
|
20231103,115800,3757063490,11280,11280,11290,11280,1521
|
|
20231103,115700,3739895900,11280,11290,11290,11280,392
|
|
20231103,115600,3735472100,11290,11280,11290,11280,266
|
|
20231103,115500,3732470860,11280,11280,11290,11280,740
|
|
20231103,115400,3724120370,11280,11290,11290,11280,1379
|
|
20231103,115300,3708553240,11280,11280,11290,11280,336
|
|
20231103,115200,3704762200,11280,11300,11300,11280,6683
|
|
20231103,115100,3629313040,11290,11300,11300,11290,333
|
|
20231103,115000,3625552650,11290,11300,11300,11290,198
|
|
20231103,114900,3623317100,11290,11290,11300,11290,784
|
|
20231103,114800,3614462740,11290,11290,11300,11290,205
|
|
20231103,114700,3612148180,11290,11290,11300,11290,209
|
|
20231103,114600,3609788330,11290,11290,11300,11290,1120
|
|
20231103,114500,3597142520,11280,11280,11300,11280,640
|
|
20231103,114400,3589918730,11280,11280,11300,11280,276
|
|
20231103,114300,3586803690,11280,11280,11290,11280,685
|
|
20231103,114200,3579073830,11280,11290,11290,11280,577
|
|
20231103,114100,3572559730,11290,11300,11300,11290,285
|
|
20231103,114000,3569341900,11300,11290,11300,11290,548
|
|
20231103,113900,3563153780,11290,11300,11300,11290,92
|
|
20231103,113800,3562114730,11290,11280,11290,11280,1416
|
|
20231103,113700,3546128220,11290,11290,11290,11280,927
|
|
20231103,113600,3535666290,11280,11290,11290,11280,238
|
|
20231103,113500,3532981250,11290,11290,11290,11280,359
|
|
20231103,113400,3528929950,11280,11290,11290,11280,660
|
|
20231103,113300,3521482940,11290,11290,11290,11280,218
|
|
20231103,113200,3519022030,11300,11290,11300,11290,526
|
|
20231103,113100,3513080580,11290,11300,11300,11290,3409
|
|
20231103,113000,3474560700,11290,11290,11300,11290,397
|
|
20231103,112900,3470078330,11290,11280,11290,11280,714
|
|
20231103,112800,3462021580,11290,11290,11290,11280,528
|
|
20231103,112700,3456061600,11280,11290,11290,11280,459
|
|
20231103,112600,3450881530,11290,11290,11290,11280,1187
|
|
20231103,112500,3437482470,11280,11290,11290,11280,1179
|
|
20231103,112400,3424173330,11290,11280,11290,11280,4799
|
|
20231103,112300,3369994670,11290,11290,11290,11280,2706
|
|
20231103,112200,3339449080,11280,11280,11290,11280,224
|
|
20231103,112100,3336922160,11280,11280,11290,11280,871
|
|
20231103,112000,3327090530,11290,11280,11290,11280,604
|
|
20231103,111900,3320275100,11280,11290,11290,11280,200
|
|
20231103,111800,3318017220,11290,11280,11290,11280,1634
|
|
20231103,111700,3299571400,11280,11290,11290,11280,773
|
|
20231103,111600,3290848720,11290,11280,11290,11280,2578
|
|
20231103,111500,3261763780,11280,11280,11280,11270,478
|
|
20231103,111400,3256373900,11270,11280,11280,11270,831
|
|
20231103,111300,3247003960,11270,11270,11280,11270,120
|
|
20231103,111200,3245651550,11270,11280,11280,11270,468
|
|
20231103,111100,3240374680,11280,11270,11280,11270,1536
|
|
20231103,111000,3223063720,11260,11270,11270,11260,440
|
|
20231103,110900,3218105060,11280,11260,11280,11260,942
|
|
20231103,110800,3207483300,11260,11270,11280,11260,377
|
|
20231103,110700,3203238090,11270,11250,11270,11250,1159
|
|
20231103,110600,3190179650,11270,11270,11270,11250,3218
|
|
20231103,110500,3153944120,11270,11270,11270,11260,716
|
|
20231103,110400,3145879590,11270,11280,11280,11260,1022
|
|
20231103,110300,3134362460,11270,11260,11270,11260,1471
|
|
20231103,110200,3117787200,11260,11270,11270,11260,383
|
|
20231103,110100,3113474570,11260,11270,11270,11260,298
|
|
20231103,110000,3110118000,11270,11260,11270,11260,169
|
|
20231103,105900,3108214920,11260,11260,11270,11260,996
|
|
20231103,105800,3096998400,11270,11260,11270,11260,486
|
|
20231103,105700,3091523810,11270,11260,11270,11260,440
|
|
20231103,105600,3086567980,11260,11270,11270,11250,419
|
|
20231103,105500,3081853730,11250,11260,11270,11250,297
|
|
20231103,105400,3078510300,11260,11250,11270,11250,392
|
|
20231103,105300,3074097780,11270,11250,11270,11250,367
|
|
20231103,105200,3069966980,11250,11250,11260,11250,1073
|
|
20231103,105100,3057887070,11250,11260,11260,11250,308
|
|
20231103,105000,3054420910,11250,11250,11260,11250,434
|
|
20231103,104900,3049538300,11250,11260,11260,11250,143
|
|
20231103,104800,3047928400,11260,11250,11260,11250,215
|
|
20231103,104700,3045509260,11270,11250,11270,11250,951
|
|
20231103,104600,3034803630,11250,11240,11260,11240,410
|
|
20231103,104500,3030189440,11250,11250,11250,11240,3138
|
|
20231103,104400,2994887010,11250,11260,11270,11250,315
|
|
20231103,104300,2991340250,11260,11250,11260,11250,501
|
|
20231103,104200,2985700890,11250,11240,11270,11240,2299
|
|
20231103,104100,2959822830,11230,11260,11270,11230,9820
|
|
20231103,104000,2849482250,11250,11250,11270,11250,947
|
|
20231103,103900,2838818060,11250,11250,11260,11250,285
|
|
20231103,103800,2835611000,11250,11260,11270,11250,2934
|
|
20231103,103700,2802574900,11260,11250,11260,11250,224
|
|
20231103,103600,2800054790,11250,11260,11260,11240,558
|
|
20231103,103500,2793779000,11260,11240,11270,11230,2097
|
|
20231103,103400,2770196240,11230,11230,11240,11230,924
|
|
20231103,103300,2759812380,11230,11240,11240,11230,46
|
|
20231103,103200,2759295790,11230,11240,11240,11230,532
|
|
20231103,103100,2753320210,11230,11240,11250,11230,1027
|
|
20231103,103000,2741777080,11240,11240,11240,11240,216
|
|
20231103,102900,2739349240,11240,11240,11250,11240,759
|
|
20231103,102800,2730815310,11250,11240,11250,11240,294
|
|
20231103,102700,2727509640,11240,11240,11250,11230,1712
|
|
20231103,102600,2708275600,11240,11250,11260,11240,13335
|
|
20231103,102500,2558370630,11250,11250,11260,11250,237
|
|
20231103,102400,2555704080,11250,11260,11260,11250,475
|
|
20231103,102300,2550357340,11260,11250,11270,11250,947
|
|
20231103,102200,2539697400,11280,11250,11280,11250,5689
|
|
20231103,102100,2475601170,11260,11260,11260,11250,4561
|
|
20231103,102000,2424244520,11270,11260,11270,11260,1267
|
|
20231103,101900,2409967740,11270,11270,11270,11260,434
|
|
20231103,101800,2405078480,11260,11270,11270,11260,317
|
|
20231103,101700,2401508080,11260,11250,11270,11250,8563
|
|
20231103,101600,2305089900,11250,11260,11260,11250,280
|
|
20231103,101500,2301939120,11250,11250,11260,11250,352
|
|
20231103,101400,2297979070,11260,11260,11260,11250,1894
|
|
20231103,101300,2276671110,11250,11250,11260,11250,556
|
|
20231103,101200,2270412470,11250,11250,11260,11250,406
|
|
20231103,101100,2265844810,11250,11250,11260,11250,844
|
|
20231103,101000,2256349610,11250,11240,11260,11240,6384
|
|
20231103,100900,2184525440,11240,11240,11240,11240,309
|
|
20231103,100800,2181052280,11250,11240,11250,11240,452
|
|
20231103,100700,2175971520,11240,11250,11250,11240,332
|
|
20231103,100600,2172236850,11240,11240,11250,11240,327
|
|
20231103,100500,2168560300,11240,11240,11250,11240,760
|
|
20231103,100400,2160014460,11240,11240,11240,11240,113
|
|
20231103,100300,2158744340,11250,11250,11250,11240,568
|
|
20231103,100200,2152354890,11240,11240,11250,11230,193
|
|
20231103,100100,2150185720,11250,11240,11250,11230,73
|
|
20231103,100000,2149365240,11250,11240,11250,11230,429
|
|
20231103,095900,2144543520,11240,11230,11250,11230,190
|
|
20231103,095800,2142408160,11230,11230,11230,11220,120
|
|
20231103,095700,2141061230,11230,11230,11240,11220,977
|
|
20231103,095600,2130083550,11240,11250,11250,11210,18401
|
|
20231103,095500,1923358120,11240,11240,11250,11240,86
|
|
20231103,095400,1922390870,11250,11250,11250,11240,530
|
|
20231103,095300,1916429600,11250,11250,11250,11240,285
|
|
20231103,095200,1913224080,11240,11240,11250,11240,188
|
|
20231103,095100,1911109380,11240,11250,11250,11240,82
|
|
20231103,095000,1910187100,11240,11240,11240,11240,27
|
|
20231103,094900,1909883620,11240,11250,11250,11240,52
|
|
20231103,094800,1909298870,11250,11250,11250,11240,126
|
|
20231103,094700,1907881460,11250,11250,11250,11240,1799
|
|
20231103,094600,1887646070,11250,11260,11260,11250,657
|
|
20231103,094500,1880254810,11260,11240,11260,11240,678
|
|
20231103,094400,1872625600,11250,11250,11260,11250,1109
|
|
20231103,094300,1860139350,11250,11240,11250,11240,289
|
|
20231103,094200,1856889330,11250,11230,11250,11230,205
|
|
20231103,094100,1854583450,11220,11250,11260,11220,1729
|
|
20231103,094000,1835142630,11240,11250,11260,11240,4897
|
|
20231103,093900,1780051060,11250,11240,11250,11230,2200
|
|
20231103,093800,1755326300,11230,11230,11250,11230,1002
|
|
20231103,093700,1744061300,11230,11220,11250,11220,4783
|
|
20231103,093600,1690261160,11220,11240,11250,11220,7127
|
|
20231103,093500,1610254050,11240,11250,11260,11240,1289
|
|
20231103,093400,1595754610,11240,11250,11250,11230,688
|
|
20231103,093300,1588021060,11250,11240,11250,11230,1011
|
|
20231103,093200,1576658890,11250,11240,11250,11230,2218
|
|
20231103,093100,1551712220,11250,11230,11250,11230,1516
|
|
20231103,093000,1534677370,11240,11230,11240,11230,5559
|
|
20231103,092900,1472249150,11240,11240,11250,11230,916
|
|
20231103,092800,1461954190,11240,11250,11250,11230,1093
|
|
20231103,092700,1449669250,11250,11250,11250,11240,2894
|
|
20231103,092600,1417118020,11250,11260,11260,11250,525
|
|
20231103,092500,1411211260,11250,11260,11260,11250,4333
|
|
20231103,092400,1362449260,11260,11260,11260,11260,507
|
|
20231103,092300,1356740440,11260,11280,11280,11260,1773
|
|
20231103,092200,1336760470,11280,11290,11290,11280,1959
|
|
20231103,092100,1314662850,11280,11290,11290,11280,3935
|
|
20231103,092000,1270272650,11290,11300,11300,11290,4621
|
|
20231103,091900,1218091000,11290,11300,11300,11290,528
|
|
20231103,091800,1212129320,11300,11300,11300,11290,1114
|
|
20231103,091700,1199551120,11290,11300,11300,11290,3247
|
|
20231103,091600,1162884400,11290,11290,11300,11290,73
|
|
20231103,091500,1162059620,11300,11300,11300,11290,240
|
|
20231103,091400,1159347770,11300,11300,11300,11290,106
|
|
20231103,091300,1158149980,11310,11320,11320,11300,4978
|
|
20231103,091200,1101854260,11320,11320,11320,11310,1699
|
|
20231103,091100,1082621910,11320,11310,11320,11310,951
|
|
20231103,091000,1071864920,11320,11300,11320,11290,6670
|
|
20231103,090900,996471660,11290,11280,11290,11280,5082
|
|
20231103,090800,939097100,11280,11290,11300,11280,6329
|
|
20231103,090700,867678290,11290,11290,11300,11290,5119
|
|
20231103,090600,809884770,11300,11270,11300,11270,9039
|
|
20231103,090500,707890590,11270,11270,11280,11260,2901
|
|
20231103,090400,675198630,11270,11240,11300,11240,9233
|
|
20231103,090300,571001930,11240,11250,11270,11240,5438
|
|
20231103,090200,509839210,11250,11260,11280,11250,2088
|
|
20231103,090100,486304940,11260,11230,11270,11220,9802
|
|
20231103,090000,376044490,11230,11230,11240,11200,33503
|