610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,190600,17778468550,11580,11580,11580,11580,0
|
|
20231106,190500,17778468550,11580,11580,11580,11580,0
|
|
20231106,190400,17778468550,11580,11580,11580,11580,0
|
|
20231106,190300,17778468550,11580,11580,11580,11580,0
|
|
20231106,190200,17778468550,11580,11580,11580,11580,0
|
|
20231106,190100,17778468550,11580,11580,11580,11580,0
|
|
20231106,190000,17778468550,11580,11580,11580,11580,0
|
|
20231106,185900,17778468550,11580,11580,11580,11580,0
|
|
20231106,185800,17778468550,11580,11580,11580,11580,0
|
|
20231106,185700,17778468550,11580,11580,11580,11580,0
|
|
20231106,185600,17778468550,11580,11580,11580,11580,0
|
|
20231106,185500,17778468550,11580,11580,11580,11580,0
|
|
20231106,185400,17778468550,11580,11580,11580,11580,0
|
|
20231106,185300,17778468550,11580,11580,11580,11580,0
|
|
20231106,185200,17778468550,11580,11580,11580,11580,0
|
|
20231106,185100,17778468550,11580,11580,11580,11580,0
|
|
20231106,185000,17778468550,11580,11580,11580,11580,0
|
|
20231106,184900,17778468550,11580,11580,11580,11580,0
|
|
20231106,184800,17778468550,11580,11580,11580,11580,0
|
|
20231106,184700,17778468550,11580,11580,11580,11580,0
|
|
20231106,184600,17778468550,11580,11580,11580,11580,0
|
|
20231106,184500,17778468550,11580,11580,11580,11580,0
|
|
20231106,184400,17778468550,11580,11580,11580,11580,0
|
|
20231106,184300,17778468550,11580,11580,11580,11580,0
|
|
20231106,184200,17778468550,11580,11580,11580,11580,0
|
|
20231106,184100,17778468550,11580,11580,11580,11580,0
|
|
20231106,184000,17778468550,11580,11580,11580,11580,0
|
|
20231106,183900,17778468550,11580,11580,11580,11580,0
|
|
20231106,183800,17778468550,11580,11580,11580,11580,0
|
|
20231106,183700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,183600,17778468550,11580,11580,11580,11580,0
|
|
20231106,183500,17778468550,11580,11580,11580,11580,0
|
|
20231106,183400,17778468550,11580,11580,11580,11580,0
|
|
20231106,183300,17778468550,11580,11580,11580,11580,0
|
|
20231106,183200,17778468550,11580,11580,11580,11580,0
|
|
20231106,183100,17778468550,11580,11580,11580,11580,0
|
|
20231106,183000,17778468550,11580,11580,11580,11580,0
|
|
20231106,182900,17778468550,11580,11580,11580,11580,0
|
|
20231106,182800,17778468550,11580,11580,11580,11580,0
|
|
20231106,182700,17778468550,11580,11580,11580,11580,0
|
|
20231106,182600,17778468550,11580,11580,11580,11580,0
|
|
20231106,182500,17778468550,11580,11580,11580,11580,0
|
|
20231106,182400,17778468550,11580,11580,11580,11580,0
|
|
20231106,182300,17778468550,11580,11580,11580,11580,0
|
|
20231106,182200,17778468550,11580,11580,11580,11580,0
|
|
20231106,182100,17778468550,11580,11580,11580,11580,0
|
|
20231106,182000,17778468550,11580,11580,11580,11580,0
|
|
20231106,181900,17778468550,11580,11580,11580,11580,0
|
|
20231106,181800,17778468550,11580,11580,11580,11580,0
|
|
20231106,181700,17778468550,11580,11580,11580,11580,0
|
|
20231106,181600,17778468550,11580,11580,11580,11580,0
|
|
20231106,181500,17778468550,11580,11580,11580,11580,0
|
|
20231106,181400,17778468550,11580,11580,11580,11580,0
|
|
20231106,181300,17778468550,11580,11580,11580,11580,0
|
|
20231106,181200,17778468550,11580,11580,11580,11580,0
|
|
20231106,181100,17778468550,11580,11580,11580,11580,0
|
|
20231106,181000,17778468550,11580,11580,11580,11580,0
|
|
20231106,180900,17778468550,11580,11580,11580,11580,0
|
|
20231106,180800,17778468550,11580,11580,11580,11580,0
|
|
20231106,180700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,180600,17778468550,11580,11580,11580,11580,0
|
|
20231106,180500,17778468550,11580,11580,11580,11580,0
|
|
20231106,180400,17778468550,11580,11580,11580,11580,0
|
|
20231106,180300,17778468550,11580,11580,11580,11580,0
|
|
20231106,180200,17778468550,11580,11580,11580,11580,0
|
|
20231106,180100,17778468550,11580,11580,11580,11580,0
|
|
20231106,180000,17778468550,11580,11580,11580,11580,0
|
|
20231106,175900,17778468550,11580,11580,11580,11580,0
|
|
20231106,175800,17778468550,11580,11580,11580,11580,0
|
|
20231106,175700,17778468550,11580,11580,11580,11580,0
|
|
20231106,175600,17778468550,11580,11580,11580,11580,0
|
|
20231106,175500,17778468550,11580,11580,11580,11580,0
|
|
20231106,175400,17778468550,11580,11580,11580,11580,0
|
|
20231106,175300,17778468550,11580,11580,11580,11580,0
|
|
20231106,175200,17778468550,11580,11580,11580,11580,0
|
|
20231106,175100,17778468550,11580,11580,11580,11580,0
|
|
20231106,175000,17778468550,11580,11580,11580,11580,0
|
|
20231106,174900,17778468550,11580,11580,11580,11580,0
|
|
20231106,174800,17778468550,11580,11580,11580,11580,0
|
|
20231106,174700,17778468550,11580,11580,11580,11580,0
|
|
20231106,174600,17778468550,11580,11580,11580,11580,0
|
|
20231106,174500,17778468550,11580,11580,11580,11580,0
|
|
20231106,174400,17778468550,11580,11580,11580,11580,0
|
|
20231106,174300,17778468550,11580,11580,11580,11580,0
|
|
20231106,174200,17778468550,11580,11580,11580,11580,0
|
|
20231106,174100,17778468550,11580,11580,11580,11580,0
|
|
20231106,174000,17778468550,11580,11580,11580,11580,0
|
|
20231106,173900,17778468550,11580,11580,11580,11580,0
|
|
20231106,173800,17778468550,11580,11580,11580,11580,0
|
|
20231106,173700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,173600,17778468550,11580,11580,11580,11580,0
|
|
20231106,173500,17778468550,11580,11580,11580,11580,0
|
|
20231106,173400,17778468550,11580,11580,11580,11580,0
|
|
20231106,173300,17778468550,11580,11580,11580,11580,0
|
|
20231106,173200,17778468550,11580,11580,11580,11580,0
|
|
20231106,173100,17778468550,11580,11580,11580,11580,0
|
|
20231106,173000,17778468550,11580,11580,11580,11580,0
|
|
20231106,172900,17778468550,11580,11580,11580,11580,0
|
|
20231106,172800,17778468550,11580,11580,11580,11580,0
|
|
20231106,172700,17778468550,11580,11580,11580,11580,0
|
|
20231106,172600,17778468550,11580,11580,11580,11580,0
|
|
20231106,172500,17778468550,11580,11580,11580,11580,0
|
|
20231106,172400,17778468550,11580,11580,11580,11580,0
|
|
20231106,172300,17778468550,11580,11580,11580,11580,0
|
|
20231106,172200,17778468550,11580,11580,11580,11580,0
|
|
20231106,172100,17778468550,11580,11580,11580,11580,0
|
|
20231106,172000,17778468550,11580,11580,11580,11580,0
|
|
20231106,171900,17778468550,11580,11580,11580,11580,0
|
|
20231106,171800,17778468550,11580,11580,11580,11580,0
|
|
20231106,171700,17778468550,11580,11580,11580,11580,0
|
|
20231106,171600,17778468550,11580,11580,11580,11580,0
|
|
20231106,171500,17778468550,11580,11580,11580,11580,0
|
|
20231106,171400,17778468550,11580,11580,11580,11580,0
|
|
20231106,171300,17778468550,11580,11580,11580,11580,0
|
|
20231106,171200,17778468550,11580,11580,11580,11580,0
|
|
20231106,171100,17778468550,11580,11580,11580,11580,0
|
|
20231106,171000,17778468550,11580,11580,11580,11580,0
|
|
20231106,170900,17778468550,11580,11580,11580,11580,0
|
|
20231106,170800,17778468550,11580,11580,11580,11580,0
|
|
20231106,170700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,170600,17778468550,11580,11580,11580,11580,0
|
|
20231106,170500,17778468550,11580,11580,11580,11580,0
|
|
20231106,170400,17778468550,11580,11580,11580,11580,0
|
|
20231106,170300,17778468550,11580,11580,11580,11580,0
|
|
20231106,170200,17778468550,11580,11580,11580,11580,0
|
|
20231106,170100,17778468550,11580,11580,11580,11580,0
|
|
20231106,170000,17778468550,11580,11580,11580,11580,0
|
|
20231106,165900,17778468550,11580,11580,11580,11580,0
|
|
20231106,165800,17778468550,11580,11580,11580,11580,0
|
|
20231106,165700,17778468550,11580,11580,11580,11580,0
|
|
20231106,165600,17778468550,11580,11580,11580,11580,0
|
|
20231106,165500,17778468550,11580,11580,11580,11580,0
|
|
20231106,165400,17778468550,11580,11580,11580,11580,0
|
|
20231106,165300,17778468550,11580,11580,11580,11580,0
|
|
20231106,165200,17778468550,11580,11580,11580,11580,0
|
|
20231106,165100,17778468550,11580,11580,11580,11580,0
|
|
20231106,165000,17778468550,11580,11580,11580,11580,0
|
|
20231106,164900,17778468550,11580,11580,11580,11580,0
|
|
20231106,164800,17778468550,11580,11580,11580,11580,0
|
|
20231106,164700,17778468550,11580,11580,11580,11580,0
|
|
20231106,164600,17778468550,11580,11580,11580,11580,0
|
|
20231106,164500,17778468550,11580,11580,11580,11580,0
|
|
20231106,164400,17778468550,11580,11580,11580,11580,0
|
|
20231106,164300,17778468550,11580,11580,11580,11580,0
|
|
20231106,164200,17778468550,11580,11580,11580,11580,0
|
|
20231106,164100,17778468550,11580,11580,11580,11580,0
|
|
20231106,164000,17778468550,11580,11580,11580,11580,0
|
|
20231106,163900,17778468550,11580,11580,11580,11580,0
|
|
20231106,163800,17778468550,11580,11580,11580,11580,0
|
|
20231106,163700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,163600,17778468550,11580,11580,11580,11580,0
|
|
20231106,163500,17778468550,11580,11580,11580,11580,0
|
|
20231106,163400,17778468550,11580,11580,11580,11580,0
|
|
20231106,163300,17778468550,11580,11580,11580,11580,0
|
|
20231106,163200,17778468550,11580,11580,11580,11580,0
|
|
20231106,163100,17778468550,11580,11580,11580,11580,0
|
|
20231106,163000,17778468550,11580,11580,11580,11580,0
|
|
20231106,162900,17778468550,11580,11580,11580,11580,0
|
|
20231106,162800,17778468550,11580,11580,11580,11580,0
|
|
20231106,162700,17778468550,11580,11580,11580,11580,0
|
|
20231106,162600,17778468550,11580,11580,11580,11580,0
|
|
20231106,162500,17778468550,11580,11580,11580,11580,0
|
|
20231106,162400,17778468550,11580,11580,11580,11580,0
|
|
20231106,162300,17778468550,11580,11580,11580,11580,0
|
|
20231106,162200,17778468550,11580,11580,11580,11580,0
|
|
20231106,162100,17778468550,11580,11580,11580,11580,0
|
|
20231106,162000,17778468550,11580,11580,11580,11580,0
|
|
20231106,161900,17778468550,11580,11580,11580,11580,0
|
|
20231106,161800,17778468550,11580,11580,11580,11580,0
|
|
20231106,161700,17778468550,11580,11580,11580,11580,0
|
|
20231106,161600,17778468550,11580,11580,11580,11580,0
|
|
20231106,161500,17778468550,11580,11580,11580,11580,0
|
|
20231106,161400,17778468550,11580,11580,11580,11580,0
|
|
20231106,161300,17778468550,11580,11580,11580,11580,0
|
|
20231106,161200,17778468550,11580,11580,11580,11580,0
|
|
20231106,161100,17778468550,11580,11580,11580,11580,0
|
|
20231106,161000,17778468550,11580,11580,11580,11580,0
|
|
20231106,160900,17778468550,11580,11580,11580,11580,0
|
|
20231106,160800,17778468550,11580,11580,11580,11580,0
|
|
20231106,160700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,160600,17778468550,11580,11580,11580,11580,0
|
|
20231106,160500,17778468550,11580,11580,11580,11580,0
|
|
20231106,160400,17778468550,11580,11580,11580,11580,0
|
|
20231106,160300,17778468550,11580,11580,11580,11580,0
|
|
20231106,160200,17778468550,11580,11580,11580,11580,0
|
|
20231106,160100,17778468550,11580,11580,11580,11580,0
|
|
20231106,160000,17778468550,11580,11580,11580,11580,0
|
|
20231106,155900,17778468550,11580,11580,11580,11580,0
|
|
20231106,155800,17778468550,11580,11580,11580,11580,0
|
|
20231106,155700,17778468550,11580,11580,11580,11580,0
|
|
20231106,155600,17778468550,11580,11580,11580,11580,0
|
|
20231106,155500,17778468550,11580,11580,11580,11580,0
|
|
20231106,155400,17778468550,11580,11580,11580,11580,0
|
|
20231106,155300,17778468550,11580,11580,11580,11580,0
|
|
20231106,155200,17778468550,11580,11580,11580,11580,0
|
|
20231106,155100,17778468550,11580,11580,11580,11580,0
|
|
20231106,155000,17778468550,11580,11580,11580,11580,0
|
|
20231106,154900,17778468550,11580,11580,11580,11580,0
|
|
20231106,154800,17778468550,11580,11580,11580,11580,0
|
|
20231106,154700,17778468550,11580,11580,11580,11580,0
|
|
20231106,154600,17778468550,11580,11580,11580,11580,0
|
|
20231106,154500,17778468550,11580,11580,11580,11580,0
|
|
20231106,154400,17778468550,11580,11580,11580,11580,0
|
|
20231106,154300,17778468550,11580,11580,11580,11580,0
|
|
20231106,154200,17778468550,11580,11580,11580,11580,0
|
|
20231106,154100,17778468550,11580,11580,11580,11580,0
|
|
20231106,154000,17778468550,11580,11580,11580,11580,0
|
|
20231106,153900,17778468550,11580,11580,11580,11580,0
|
|
20231106,153800,17778468550,11580,11580,11580,11580,0
|
|
20231106,153700,17778468550,11580,11580,11580,11580,206336
|
|
20231106,153600,17778468550,11580,11580,11580,11580,0
|
|
20231106,153500,17778468550,11580,11580,11580,11580,0
|
|
20231106,153400,17778468550,11580,11580,11580,11580,0
|
|
20231106,153300,17778468550,11580,11580,11580,11580,0
|
|
20231106,153200,17778468550,11580,11580,11580,11580,0
|
|
20231106,153100,17778468550,11580,11580,11580,11580,0
|
|
20231106,153000,17778468550,11580,11580,11580,11580,206336
|
|
20231106,152900,15389097670,11470,11470,11470,11470,0
|
|
20231106,152800,15389097670,11470,11470,11470,11470,0
|
|
20231106,152700,15389097670,11470,11470,11470,11470,0
|
|
20231106,152600,15389097670,11470,11470,11470,11470,0
|
|
20231106,152500,15389097670,11470,11470,11470,11470,0
|
|
20231106,152400,15389097670,11470,11470,11470,11470,0
|
|
20231106,152300,15389097670,11470,11470,11470,11470,0
|
|
20231106,152200,15389097670,11470,11470,11470,11470,0
|
|
20231106,152100,15389097670,11470,11470,11470,11470,0
|
|
20231106,152000,15389097670,11470,11470,11470,11470,0
|
|
20231106,151900,15389097670,11470,11460,11470,11460,2618
|
|
20231106,151800,15359078970,11460,11460,11470,11460,2156
|
|
20231106,151700,15334357210,11470,11470,11470,11460,1073
|
|
20231106,151600,15322051250,11460,11460,11470,11450,3135
|
|
20231106,151500,15286110310,11460,11460,11470,11450,10858
|
|
20231106,151400,15161669850,11470,11460,11470,11460,1650
|
|
20231106,151300,15142748750,11460,11460,11470,11450,7463
|
|
20231106,151200,15057227150,11460,11460,11460,11450,1688
|
|
20231106,151100,15037893120,11450,11450,11460,11450,8984
|
|
20231106,151000,14934938570,11450,11450,11460,11450,1193
|
|
20231106,150900,14921270630,11450,11450,11460,11440,22282
|
|
20231106,150800,14666141580,11450,11440,11450,11430,2250
|
|
20231106,150700,14640389760,11440,11440,11450,11430,1315
|
|
20231106,150600,14625344700,11440,11440,11450,11430,2115
|
|
20231106,150500,14601144470,11440,11430,11440,11430,4591
|
|
20231106,150400,14548624180,11430,11430,11440,11430,2367
|
|
20231106,150300,14521549320,11440,11440,11440,11430,1448
|
|
20231106,150200,14504988300,11440,11420,11440,11420,11285
|
|
20231106,150100,14375930660,11420,11410,11430,11410,1685
|
|
20231106,150000,14356671840,11420,11410,11420,11410,2394
|
|
20231106,145900,14329338790,11420,11420,11430,11420,2195
|
|
20231106,145800,14304260220,11420,11410,11430,11410,2390
|
|
20231106,145700,14276958350,11410,11420,11420,11410,3700
|
|
20231106,145600,14234723870,11410,11420,11430,11410,1321
|
|
20231106,145500,14219631620,11420,11420,11420,11410,3131
|
|
20231106,145400,14183890060,11420,11430,11430,11410,2476
|
|
20231106,145300,14155620950,11420,11420,11420,11410,3755
|
|
20231106,145200,14112745720,11410,11420,11420,11410,1184
|
|
20231106,145100,14099226630,11410,11420,11420,11400,3440
|
|
20231106,145000,14059985030,11410,11410,11420,11400,857
|
|
20231106,144900,14050205490,11420,11400,11430,11400,1127
|
|
20231106,144800,14037340910,11400,11410,11420,11400,3574
|
|
20231106,144700,13996548010,11420,11390,11430,11390,1967
|
|
20231106,144600,13974107090,11390,11400,11400,11390,1767
|
|
20231106,144500,13953969750,11420,11410,11420,11390,6268
|
|
20231106,144400,13882482750,11420,11420,11420,11410,2039
|
|
20231106,144300,13859205090,11410,11410,11420,11400,1741
|
|
20231106,144200,13839336630,11420,11410,11420,11410,2065
|
|
20231106,144100,13815763950,11410,11410,11420,11410,1362
|
|
20231106,144000,13800210410,11410,11410,11420,11400,2673
|
|
20231106,143900,13769715420,11400,11410,11420,11400,1973
|
|
20231106,143800,13747197700,11410,11400,11410,11400,1417
|
|
20231106,143700,13731031350,11410,11410,11420,11400,2799
|
|
20231106,143600,13699088980,11410,11420,11420,11410,1170
|
|
20231106,143500,13685728190,11410,11410,11410,11400,2187
|
|
20231106,143400,13660780970,11400,11410,11420,11400,2042
|
|
20231106,143300,13637472000,11410,11420,11420,11410,1967
|
|
20231106,143200,13615015040,11420,11420,11420,11410,2049
|
|
20231106,143100,13591628250,11420,11420,11420,11410,1170
|
|
20231106,143000,13578268640,11430,11410,11430,11400,1793
|
|
20231106,142900,13557793260,11400,11410,11420,11400,3153
|
|
20231106,142800,13521822610,11420,11420,11430,11410,2618
|
|
20231106,142700,13491930830,11430,11430,11430,11410,1579
|
|
20231106,142600,13473889690,11430,11410,11430,11400,2837
|
|
20231106,142500,13441515940,11420,11420,11430,11400,9397
|
|
20231106,142400,13334222180,11420,11430,11430,11420,2049
|
|
20231106,142300,13310808040,11430,11440,11440,11420,2052
|
|
20231106,142200,13287344570,11430,11440,11440,11420,1694
|
|
20231106,142100,13267972290,11430,11440,11440,11430,3522
|
|
20231106,142000,13227701250,11430,11440,11440,11430,2208
|
|
20231106,141900,13202456690,11430,11430,11440,11430,2344
|
|
20231106,141800,13175650630,11430,11430,11440,11430,2733
|
|
20231106,141700,13144401960,11440,11440,11440,11430,2153
|
|
20231106,141600,13119778290,11440,11430,11440,11430,1560
|
|
20231106,141500,13101935950,11430,11430,11440,11420,2934
|
|
20231106,141400,13068407970,11430,11430,11440,11430,1475
|
|
20231106,141300,13051539620,11430,11430,11440,11420,4263
|
|
20231106,141200,13002844280,11420,11430,11440,11420,1315
|
|
20231106,141100,12987814100,11430,11430,11430,11420,1020
|
|
20231106,141000,12976156340,11430,11440,11440,11420,3661
|
|
20231106,140900,12934310830,11440,11440,11440,11430,2818
|
|
20231106,140800,12902091660,11440,11440,11440,11430,1958
|
|
20231106,140700,12879698200,11440,11440,11440,11430,2176
|
|
20231106,140600,12854818370,11440,11440,11450,11430,1889
|
|
20231106,140500,12833207910,11450,11440,11450,11430,3887
|
|
20231106,140400,12788734920,11440,11430,11440,11430,3302
|
|
20231106,140300,12750977920,11430,11440,11440,11430,1128
|
|
20231106,140200,12738074500,11430,11430,11440,11430,2070
|
|
20231106,140100,12714399770,11440,11440,11440,11430,2620
|
|
20231106,140000,12684441900,11430,11430,11440,11430,1530
|
|
20231106,135900,12666944140,11440,11430,11440,11430,2350
|
|
20231106,135800,12640073120,11430,11420,11440,11420,6951
|
|
20231106,135700,12560594650,11420,11430,11430,11410,4282
|
|
20231106,135600,12511695690,11430,11430,11430,11420,5421
|
|
20231106,135500,12449776220,11430,11420,11430,11420,3289
|
|
20231106,135400,12412205010,11420,11420,11430,11420,1766
|
|
20231106,135300,12392026720,11420,11420,11430,11410,3208
|
|
20231106,135200,12355398850,11430,11430,11430,11410,1938
|
|
20231106,135100,12333257860,11430,11440,11440,11430,3197
|
|
20231106,135000,12296703390,11430,11440,11450,11430,2739
|
|
20231106,134900,12265389230,11430,11450,11450,11430,3234
|
|
20231106,134800,12228380350,11450,11440,11450,11440,4660
|
|
20231106,134700,12175041620,11440,11430,11450,11430,2685
|
|
20231106,134600,12144321100,11440,11440,11450,11430,2745
|
|
20231106,134500,12112913860,11440,11440,11450,11440,5043
|
|
20231106,134400,12055215550,11440,11430,11440,11430,3633
|
|
20231106,134300,12013679740,11430,11430,11440,11430,1150
|
|
20231106,134200,12000529940,11420,11410,11420,11410,2327
|
|
20231106,134100,11973961510,11420,11420,11420,11410,2138
|
|
20231106,134000,11949557950,11420,11420,11430,11410,1596
|
|
20231106,133900,11931338340,11420,11440,11440,11410,5829
|
|
20231106,133800,11864776780,11440,11430,11440,11430,1191
|
|
20231106,133700,11851153970,11430,11440,11440,11420,1963
|
|
20231106,133600,11828717500,11430,11430,11430,11410,3674
|
|
20231106,133500,11786745970,11430,11420,11430,11410,1692
|
|
20231106,133400,11767423780,11430,11420,11430,11410,3555
|
|
20231106,133300,11726822770,11420,11430,11430,11410,3619
|
|
20231106,133200,11685499730,11430,11430,11430,11420,744
|
|
20231106,133100,11676996130,11420,11430,11430,11420,665
|
|
20231106,133000,11669398260,11430,11420,11430,11420,3711
|
|
20231106,132900,11627001710,11420,11430,11430,11400,4002
|
|
20231106,132800,11581267430,11400,11420,11430,11400,3582
|
|
20231106,132700,11540375770,11430,11420,11440,11410,3632
|
|
20231106,132600,11498899830,11430,11420,11430,11410,1493
|
|
20231106,132500,11481856390,11420,11410,11420,11400,3592
|
|
20231106,132400,11440871490,11420,11420,11420,11400,774
|
|
20231106,132300,11432040630,11420,11400,11430,11400,737
|
|
20231106,132200,11423626650,11410,11420,11430,11400,2207
|
|
20231106,132100,11398435010,11420,11440,11440,11420,2080
|
|
20231106,132000,11374668280,11430,11440,11440,11430,2441
|
|
20231106,131900,11346761210,11440,11420,11440,11400,2653
|
|
20231106,131800,11316478900,11410,11410,11440,11410,1206
|
|
20231106,131700,11302702500,11400,11440,11440,11380,11637
|
|
20231106,131600,11169937540,11420,11430,11440,11420,8550
|
|
20231106,131500,11072274210,11440,11430,11440,11420,3821
|
|
20231106,131400,11028605750,11440,11450,11450,11430,3101
|
|
20231106,131300,10993144530,11440,11430,11450,11430,6293
|
|
20231106,131200,10921158180,11440,11430,11440,11430,1542
|
|
20231106,131100,10903521740,11440,11440,11440,11430,2397
|
|
20231106,131000,10876115980,11440,11440,11440,11430,1538
|
|
20231106,130900,10858528870,11440,11440,11440,11430,1143
|
|
20231106,130800,10845453410,11440,11430,11440,11430,3097
|
|
20231106,130700,10810042900,11440,11430,11440,11430,1223
|
|
20231106,130600,10796052990,11430,11410,11440,11410,17810
|
|
20231106,130500,10592663240,11410,11410,11410,11400,2551
|
|
20231106,130400,10563571300,11410,11400,11410,11390,14220
|
|
20231106,130300,10401456730,11400,11400,11400,11390,1306
|
|
20231106,130200,10386570890,11390,11400,11400,11390,2496
|
|
20231106,130100,10358133150,11400,11400,11400,11390,2056
|
|
20231106,130000,10334703390,11390,11390,11400,11380,13918
|
|
20231106,125900,10176189910,11390,11390,11390,11380,1542
|
|
20231106,125800,10158633700,11390,11380,11390,11380,1368
|
|
20231106,125700,10143056700,11380,11390,11390,11380,2805
|
|
20231106,125600,10111130620,11390,11380,11390,11380,1937
|
|
20231106,125500,10089076790,11390,11380,11390,11380,862
|
|
20231106,125400,10079266950,11390,11380,11390,11380,1953
|
|
20231106,125300,10057036060,11390,11380,11390,11380,6697
|
|
20231106,125200,9980816400,11370,11380,11380,11370,1181
|
|
20231106,125100,9967383030,11370,11370,11380,11370,2678
|
|
20231106,125000,9936919890,11370,11380,11380,11370,1478
|
|
20231106,124900,9920106020,11380,11370,11380,11370,1907
|
|
20231106,124800,9898418320,11370,11380,11380,11370,1327
|
|
20231106,124700,9883323800,11380,11380,11390,11370,5771
|
|
20231106,124600,9817644410,11390,11380,11390,11380,2564
|
|
20231106,124500,9788459830,11380,11390,11390,11380,826
|
|
20231106,124400,9779052840,11390,11390,11390,11380,1443
|
|
20231106,124300,9762623120,11390,11380,11390,11380,3849
|
|
20231106,124200,9718820410,11380,11380,11390,11380,1050
|
|
20231106,124100,9706866480,11390,11380,11390,11380,1366
|
|
20231106,124000,9691314670,11380,11380,11390,11380,1645
|
|
20231106,123900,9672590330,11390,11380,11390,11380,7779
|
|
20231106,123800,9584008890,11380,11380,11390,11370,2559
|
|
20231106,123700,9554897710,11380,11390,11400,11380,10577
|
|
20231106,123600,9434434450,11380,11370,11380,11370,6488
|
|
20231106,123500,9360601260,11380,11370,11380,11360,2765
|
|
20231106,123400,9329163730,11370,11370,11380,11370,1235
|
|
20231106,123300,9315112950,11370,11380,11380,11340,6945
|
|
20231106,123200,9236206740,11380,11380,11380,11370,2706
|
|
20231106,123100,9205437740,11380,11370,11380,11370,1126
|
|
20231106,123000,9192629570,11370,11380,11380,11370,5273
|
|
20231106,122900,9132629500,11380,11370,11380,11360,3931
|
|
20231106,122800,9087917720,11370,11370,11380,11350,3246
|
|
20231106,122700,9051013680,11380,11370,11380,11370,1209
|
|
20231106,122600,9037267120,11370,11370,11380,11360,4228
|
|
20231106,122500,8989207170,11370,11370,11380,11370,2355
|
|
20231106,122400,8962421850,11380,11360,11380,11360,10104
|
|
20231106,122300,8847544780,11360,11370,11380,11360,13212
|
|
20231106,122200,8697329470,11360,11370,11370,11360,456
|
|
20231106,122100,8692145640,11370,11370,11380,11360,5755
|
|
20231106,122000,8626712930,11370,11360,11370,11360,1595
|
|
20231106,121900,8608584490,11370,11360,11370,11350,2651
|
|
20231106,121800,8578459040,11360,11360,11360,11340,1368
|
|
20231106,121700,8562931600,11360,11360,11370,11350,1670
|
|
20231106,121600,8543960790,11360,11370,11370,11360,989
|
|
20231106,121500,8532719760,11350,11350,11360,11350,4293
|
|
20231106,121400,8483968030,11350,11340,11360,11340,1982
|
|
20231106,121300,8461478720,11340,11330,11340,11320,2005
|
|
20231106,121200,8438759780,11330,11330,11340,11330,1573
|
|
20231106,121100,8420937030,11340,11320,11340,11320,763
|
|
20231106,121000,8412291100,11320,11320,11330,11320,2054
|
|
20231106,120900,8389038370,11330,11330,11330,11320,105
|
|
20231106,120800,8387849160,11330,11330,11340,11320,1974
|
|
20231106,120700,8365489290,11330,11330,11330,11320,1009
|
|
20231106,120600,8354057460,11330,11330,11340,11320,1660
|
|
20231106,120500,8335255590,11330,11320,11340,11320,6054
|
|
20231106,120400,8266665010,11330,11330,11330,11320,3078
|
|
20231106,120300,8231804510,11330,11320,11330,11320,686
|
|
20231106,120200,8224038400,11320,11330,11330,11320,172
|
|
20231106,120100,8222089890,11310,11320,11320,11300,2138
|
|
20231106,120000,8197907450,11310,11310,11320,11300,209
|
|
20231106,115900,8195542730,11310,11320,11320,11300,997
|
|
20231106,115800,8184273310,11310,11300,11310,11290,4427
|
|
20231106,115700,8134249090,11300,11290,11300,11290,2830
|
|
20231106,115600,8102285180,11290,11290,11290,11290,2808
|
|
20231106,115500,8070582860,11300,11280,11300,11280,3422
|
|
20231106,115400,8031952040,11290,11290,11290,11280,1703
|
|
20231106,115300,8012733040,11290,11290,11290,11280,8062
|
|
20231106,115200,7921754780,11280,11280,11290,11280,2500
|
|
20231106,115100,7893542800,11290,11290,11300,11280,3728
|
|
20231106,115000,7851462910,11290,11290,11290,11280,2629
|
|
20231106,114900,7821788200,11280,11280,11290,11280,1005
|
|
20231106,114800,7810442980,11290,11290,11300,11280,3978
|
|
20231106,114700,7765531290,11290,11290,11300,11280,2453
|
|
20231106,114600,7737837290,11290,11290,11290,11280,2463
|
|
20231106,114500,7710036120,11290,11290,11300,11280,7473
|
|
20231106,114400,7625730390,11290,11280,11310,11280,6495
|
|
20231106,114300,7552398290,11280,11320,11320,11280,96554
|
|
20231106,114200,6460599990,11320,11310,11320,11310,5656
|
|
20231106,114100,6396626990,11320,11310,11320,11310,10307
|
|
20231106,114000,6280042800,11310,11320,11330,11310,44078
|
|
20231106,113900,5781070910,11320,11330,11340,11320,9776
|
|
20231106,113800,5670313290,11340,11330,11340,11330,944
|
|
20231106,113700,5659612030,11330,11330,11340,11330,1215
|
|
20231106,113600,5645842220,11340,11330,11340,11330,1904
|
|
20231106,113500,5624267160,11330,11330,11340,11330,766
|
|
20231106,113400,5615586480,11340,11340,11350,11330,1190
|
|
20231106,113300,5602092000,11340,11340,11340,11330,6122
|
|
20231106,113200,5532682030,11330,11340,11340,11330,3088
|
|
20231106,113100,5497690010,11340,11330,11340,11330,1354
|
|
20231106,113000,5482348900,11340,11330,11340,11330,13556
|
|
20231106,112900,5328649790,11340,11340,11340,11330,282
|
|
20231106,112800,5325453780,11340,11340,11350,11330,20091
|
|
20231106,112700,5097670050,11340,11350,11350,11340,462
|
|
20231106,112600,5092427480,11340,11340,11350,11340,789
|
|
20231106,112500,5083478620,11350,11350,11350,11340,2350
|
|
20231106,112400,5056822380,11340,11350,11350,11340,971
|
|
20231106,112300,5045804360,11350,11350,11370,11340,1799
|
|
20231106,112200,5025386860,11350,11350,11370,11340,2805
|
|
20231106,112100,4993547560,11350,11370,11370,11350,700
|
|
20231106,112000,4985602470,11360,11350,11360,11350,11810
|
|
20231106,111900,4851557650,11350,11360,11360,11350,2806
|
|
20231106,111800,4819700340,11360,11350,11360,11350,718
|
|
20231106,111700,4811544710,11360,11350,11360,11350,2546
|
|
20231106,111600,4782625350,11350,11370,11370,11350,2582
|
|
20231106,111500,4753294100,11370,11360,11370,11360,314
|
|
20231106,111400,4749727020,11360,11370,11380,11360,1043
|
|
20231106,111300,4737872070,11370,11370,11380,11360,2213
|
|
20231106,111200,4712711390,11370,11380,11380,11370,594
|
|
20231106,111100,4705957580,11370,11370,11380,11370,868
|
|
20231106,111000,4696087380,11370,11350,11370,11350,5188
|
|
20231106,110900,4637145780,11350,11350,11360,11350,694
|
|
20231106,110800,4629267910,11360,11350,11360,11350,596
|
|
20231106,110700,4622497500,11360,11360,11360,11350,1232
|
|
20231106,110600,4608502930,11360,11360,11370,11360,7450
|
|
20231106,110500,4523860890,11370,11360,11370,11360,1697
|
|
20231106,110400,4504579300,11360,11370,11380,11360,397
|
|
20231106,110300,4500066800,11370,11380,11380,11370,3409
|
|
20231106,110200,4461306460,11380,11370,11380,11370,1844
|
|
20231106,110100,4440337880,11370,11380,11380,11370,4218
|
|
20231106,110000,4392342780,11380,11380,11380,11370,1222
|
|
20231106,105900,4378440610,11370,11370,11380,11360,4145
|
|
20231106,105800,4331298880,11370,11370,11370,11360,3612
|
|
20231106,105700,4290236420,11370,11360,11370,11360,11583
|
|
20231106,105600,4158538640,11360,11360,11370,11360,381
|
|
20231106,105500,4154208790,11370,11370,11370,11360,415
|
|
20231106,105400,4149493940,11370,11370,11370,11360,1074
|
|
20231106,105300,4137291200,11360,11360,11370,11360,502
|
|
20231106,105200,4131585860,11360,11360,11370,11360,1275
|
|
20231106,105100,4117101800,11360,11370,11370,11360,1184
|
|
20231106,105000,4103641960,11360,11360,11370,11360,389
|
|
20231106,104900,4099221370,11360,11360,11370,11360,672
|
|
20231106,104800,4091582100,11360,11370,11370,11360,209
|
|
20231106,104700,4089206970,11360,11360,11370,11360,545
|
|
20231106,104600,4083014370,11370,11370,11370,11360,383
|
|
20231106,104500,4078660220,11370,11360,11370,11360,225
|
|
20231106,104400,4076103660,11360,11360,11370,11360,342
|
|
20231106,104300,4072216640,11360,11360,11370,11360,401
|
|
20231106,104200,4067660520,11360,11360,11360,11360,70
|
|
20231106,104100,4066865320,11360,11360,11370,11360,1246
|
|
20231106,104000,4052707180,11360,11370,11370,11360,210
|
|
20231106,103900,4050320540,11370,11360,11370,11360,362
|
|
20231106,103800,4046207130,11360,11360,11360,11350,2094
|
|
20231106,103700,4022421160,11360,11360,11360,11350,2353
|
|
20231106,103600,3995691290,11360,11350,11360,11350,366
|
|
20231106,103500,3991536950,11360,11360,11360,11350,535
|
|
20231106,103400,3985460350,11360,11350,11360,11350,1365
|
|
20231106,103300,3969965710,11350,11360,11360,11350,183
|
|
20231106,103200,3967886840,11360,11360,11370,11350,616
|
|
20231106,103100,3960888050,11370,11360,11370,11360,840
|
|
20231106,103000,3951342230,11360,11370,11370,11360,1546
|
|
20231106,102900,3933778270,11370,11360,11370,11360,1844
|
|
20231106,102800,3912827170,11370,11370,11370,11360,234
|
|
20231106,102700,3910168030,11370,11360,11370,11360,331
|
|
20231106,102600,3906407510,11360,11350,11370,11350,12145
|
|
20231106,102500,3768440360,11360,11360,11370,11360,7386
|
|
20231106,102400,3684534900,11370,11360,11370,11360,326
|
|
20231106,102300,3680830910,11370,11370,11370,11360,3289
|
|
20231106,102200,3643465690,11370,11370,11370,11360,150
|
|
20231106,102100,3641760760,11370,11370,11380,11360,1058
|
|
20231106,102000,3629731960,11370,11370,11380,11370,3648
|
|
20231106,101900,3588252680,11370,11370,11370,11360,864
|
|
20231106,101800,3578429130,11370,11370,11370,11360,1181
|
|
20231106,101700,3565002090,11370,11370,11370,11360,1323
|
|
20231106,101600,3549959600,11370,11370,11380,11360,1854
|
|
20231106,101500,3528879330,11380,11370,11380,11370,1868
|
|
20231106,101400,3507639860,11380,11380,11380,11370,1595
|
|
20231106,101300,3489493120,11380,11380,11380,11370,2233
|
|
20231106,101200,3464081730,11380,11370,11380,11360,7489
|
|
20231106,101100,3378929830,11370,11360,11370,11360,1850
|
|
20231106,101000,3357911140,11370,11370,11380,11350,806
|
|
20231106,100900,3348754600,11370,11380,11380,11370,1962
|
|
20231106,100800,3326445280,11370,11350,11370,11350,2642
|
|
20231106,100700,3296431460,11350,11360,11370,11350,1324
|
|
20231106,100600,3281390630,11370,11380,11380,11360,1523
|
|
20231106,100500,3264074170,11370,11370,11380,11360,856
|
|
20231106,100400,3254341300,11360,11360,11370,11360,2702
|
|
20231106,100300,3223620920,11370,11360,11370,11360,1214
|
|
20231106,100200,3209827890,11370,11360,11370,11350,21070
|
|
20231106,100100,2970492150,11350,11350,11360,11350,519
|
|
20231106,100000,2964597450,11350,11360,11360,11350,345
|
|
20231106,095900,2960681650,11350,11370,11370,11350,915
|
|
20231106,095800,2950287370,11360,11360,11370,11350,1241
|
|
20231106,095700,2936190030,11360,11360,11360,11350,935
|
|
20231106,095600,2925570430,11360,11360,11360,11350,227
|
|
20231106,095500,2922992540,11360,11350,11370,11350,1308
|
|
20231106,095400,2908130700,11350,11370,11370,11350,2280
|
|
20231106,095300,2882230180,11360,11360,11360,11350,2522
|
|
20231106,095200,2853580550,11350,11350,11360,11350,3224
|
|
20231106,095100,2816981330,11360,11340,11360,11340,2305
|
|
20231106,095000,2790820460,11350,11350,11350,11340,28
|
|
20231106,094900,2790502800,11350,11340,11350,11340,1312
|
|
20231106,094800,2775612440,11350,11350,11350,11350,1262
|
|
20231106,094700,2761288740,11340,11340,11350,11340,2733
|
|
20231106,094600,2730281050,11340,11340,11340,11340,1978
|
|
20231106,094500,2707850530,11340,11340,11350,11340,1400
|
|
20231106,094400,2691974510,11340,11350,11350,11330,707
|
|
20231106,094300,2683956570,11340,11340,11340,11330,2568
|
|
20231106,094200,2654845470,11340,11340,11340,11330,235
|
|
20231106,094100,2652182240,11340,11330,11340,11330,818
|
|
20231106,094000,2642914260,11340,11340,11350,11330,2286
|
|
20231106,093900,2617004620,11340,11340,11340,11330,1345
|
|
20231106,093800,2601752340,11340,11320,11340,11320,1966
|
|
20231106,093700,2579470610,11330,11330,11330,11320,2382
|
|
20231106,093600,2552483060,11330,11330,11330,11320,227
|
|
20231106,093500,2549912050,11330,11330,11330,11320,1721
|
|
20231106,093400,2530413500,11330,11320,11330,11320,825
|
|
20231106,093300,2521067750,11330,11330,11330,11320,2035
|
|
20231106,093200,2498011700,11330,11330,11330,11320,969
|
|
20231106,093100,2487040130,11330,11320,11330,11310,3741
|
|
20231106,093000,2444683750,11320,11320,11330,11310,6527
|
|
20231106,092900,2370801760,11320,11320,11330,11310,1858
|
|
20231106,092800,2349768550,11330,11320,11330,11320,5254
|
|
20231106,092700,2290291670,11320,11330,11330,11320,27322
|
|
20231106,092600,1980869030,11330,11350,11360,11330,8164
|
|
20231106,092500,1888260390,11350,11360,11360,11350,1669
|
|
20231106,092400,1869312460,11360,11360,11360,11350,343
|
|
20231106,092300,1865417980,11360,11360,11370,11350,1177
|
|
20231106,092200,1852046740,11360,11360,11360,11360,2838
|
|
20231106,092100,1819807060,11360,11360,11370,11360,1332
|
|
20231106,092000,1804674070,11360,11360,11380,11360,17425
|
|
20231106,091900,1606713730,11350,11360,11360,11350,2140
|
|
20231106,091800,1582424300,11360,11350,11360,11350,7316
|
|
20231106,091700,1499385970,11360,11370,11370,11350,2704
|
|
20231106,091600,1468648410,11360,11360,11360,11360,1871
|
|
20231106,091500,1447393850,11360,11350,11360,11350,1228
|
|
20231106,091400,1433444480,11360,11360,11360,11340,9035
|
|
20231106,091300,1330946840,11360,11350,11360,11350,71
|
|
20231106,091200,1330140770,11360,11350,11360,11350,2436
|
|
20231106,091100,1302491380,11340,11340,11350,11320,15507
|
|
20231106,091000,1126870370,11350,11340,11370,11340,1630
|
|
20231106,090900,1108368890,11340,11320,11340,11320,6182
|
|
20231106,090800,1038338560,11330,11330,11330,11320,2648
|
|
20231106,090700,1008352130,11330,11330,11340,11320,8127
|
|
20231106,090600,916310590,11330,11340,11340,11320,1713
|
|
20231106,090500,896904570,11340,11340,11340,11330,6680
|
|
20231106,090400,821179670,11340,11350,11350,11330,9779
|
|
20231106,090300,710309510,11340,11360,11360,11340,2222
|
|
20231106,090200,685104180,11360,11350,11370,11340,4456
|
|
20231106,090100,634478350,11340,11390,11400,11340,10958
|
|
20231106,090000,509963490,11390,11400,11410,11390,44660
|