548 lines
29 KiB
CSV
548 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,190400,9709579600,11700,11700,11700,11700,0
|
|
20231116,190300,9709579600,11700,11700,11700,11700,0
|
|
20231116,190200,9709579600,11700,11700,11700,11700,0
|
|
20231116,190100,9709579600,11700,11700,11700,11700,0
|
|
20231116,190000,9709579600,11700,11700,11700,11700,0
|
|
20231116,185900,9709579600,11700,11700,11700,11700,0
|
|
20231116,185800,9709579600,11700,11700,11700,11700,0
|
|
20231116,185700,9709579600,11700,11700,11700,11700,0
|
|
20231116,185600,9709579600,11700,11700,11700,11700,0
|
|
20231116,185500,9709579600,11700,11700,11700,11700,0
|
|
20231116,185400,9709579600,11700,11700,11700,11700,0
|
|
20231116,185300,9709579600,11700,11700,11700,11700,0
|
|
20231116,185200,9709579600,11700,11700,11700,11700,0
|
|
20231116,185100,9709579600,11700,11700,11700,11700,0
|
|
20231116,185000,9709579600,11700,11700,11700,11700,0
|
|
20231116,184900,9709579600,11700,11700,11700,11700,0
|
|
20231116,184800,9709579600,11700,11700,11700,11700,0
|
|
20231116,184700,9709579600,11700,11700,11700,11700,0
|
|
20231116,184600,9709579600,11700,11700,11700,11700,0
|
|
20231116,184500,9709579600,11700,11700,11700,11700,0
|
|
20231116,184400,9709579600,11700,11700,11700,11700,0
|
|
20231116,184300,9709579600,11700,11700,11700,11700,0
|
|
20231116,184200,9709579600,11700,11700,11700,11700,0
|
|
20231116,184100,9709579600,11700,11700,11700,11700,0
|
|
20231116,184000,9709579600,11700,11700,11700,11700,0
|
|
20231116,183900,9709579600,11700,11700,11700,11700,0
|
|
20231116,183800,9709579600,11700,11700,11700,11700,0
|
|
20231116,183700,9709579600,11700,11700,11700,11700,0
|
|
20231116,183600,9709579600,11700,11700,11700,11700,0
|
|
20231116,183500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,183400,9709579600,11700,11700,11700,11700,0
|
|
20231116,183300,9709579600,11700,11700,11700,11700,0
|
|
20231116,183200,9709579600,11700,11700,11700,11700,0
|
|
20231116,183100,9709579600,11700,11700,11700,11700,0
|
|
20231116,183000,9709579600,11700,11700,11700,11700,0
|
|
20231116,182900,9709579600,11700,11700,11700,11700,0
|
|
20231116,182800,9709579600,11700,11700,11700,11700,0
|
|
20231116,182700,9709579600,11700,11700,11700,11700,0
|
|
20231116,182600,9709579600,11700,11700,11700,11700,0
|
|
20231116,182500,9709579600,11700,11700,11700,11700,0
|
|
20231116,182400,9709579600,11700,11700,11700,11700,0
|
|
20231116,182300,9709579600,11700,11700,11700,11700,0
|
|
20231116,182200,9709579600,11700,11700,11700,11700,0
|
|
20231116,182100,9709579600,11700,11700,11700,11700,0
|
|
20231116,182000,9709579600,11700,11700,11700,11700,0
|
|
20231116,181900,9709579600,11700,11700,11700,11700,0
|
|
20231116,181800,9709579600,11700,11700,11700,11700,0
|
|
20231116,181700,9709579600,11700,11700,11700,11700,0
|
|
20231116,181600,9709579600,11700,11700,11700,11700,0
|
|
20231116,181500,9709579600,11700,11700,11700,11700,0
|
|
20231116,181400,9709579600,11700,11700,11700,11700,0
|
|
20231116,181300,9709579600,11700,11700,11700,11700,0
|
|
20231116,181200,9709579600,11700,11700,11700,11700,0
|
|
20231116,181100,9709579600,11700,11700,11700,11700,0
|
|
20231116,181000,9709579600,11700,11700,11700,11700,0
|
|
20231116,180900,9709579600,11700,11700,11700,11700,0
|
|
20231116,180800,9709579600,11700,11700,11700,11700,0
|
|
20231116,180700,9709579600,11700,11700,11700,11700,0
|
|
20231116,180600,9709579600,11700,11700,11700,11700,0
|
|
20231116,180500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,180400,9709579600,11700,11700,11700,11700,0
|
|
20231116,180300,9709579600,11700,11700,11700,11700,0
|
|
20231116,180200,9709579600,11700,11700,11700,11700,0
|
|
20231116,180100,9709579600,11700,11700,11700,11700,0
|
|
20231116,180000,9709579600,11700,11700,11700,11700,0
|
|
20231116,175900,9709579600,11700,11700,11700,11700,0
|
|
20231116,175800,9709579600,11700,11700,11700,11700,0
|
|
20231116,175700,9709579600,11700,11700,11700,11700,0
|
|
20231116,175600,9709579600,11700,11700,11700,11700,0
|
|
20231116,175500,9709579600,11700,11700,11700,11700,0
|
|
20231116,175400,9709579600,11700,11700,11700,11700,0
|
|
20231116,175300,9709579600,11700,11700,11700,11700,0
|
|
20231116,175200,9709579600,11700,11700,11700,11700,0
|
|
20231116,175100,9709579600,11700,11700,11700,11700,0
|
|
20231116,175000,9709579600,11700,11700,11700,11700,0
|
|
20231116,174900,9709579600,11700,11700,11700,11700,0
|
|
20231116,174800,9709579600,11700,11700,11700,11700,0
|
|
20231116,174700,9709579600,11700,11700,11700,11700,0
|
|
20231116,174600,9709579600,11700,11700,11700,11700,0
|
|
20231116,174500,9709579600,11700,11700,11700,11700,0
|
|
20231116,174400,9709579600,11700,11700,11700,11700,0
|
|
20231116,174300,9709579600,11700,11700,11700,11700,0
|
|
20231116,174200,9709579600,11700,11700,11700,11700,0
|
|
20231116,174100,9709579600,11700,11700,11700,11700,0
|
|
20231116,174000,9709579600,11700,11700,11700,11700,0
|
|
20231116,173900,9709579600,11700,11700,11700,11700,0
|
|
20231116,173800,9709579600,11700,11700,11700,11700,0
|
|
20231116,173700,9709579600,11700,11700,11700,11700,0
|
|
20231116,173600,9709579600,11700,11700,11700,11700,0
|
|
20231116,173500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,173400,9709579600,11700,11700,11700,11700,0
|
|
20231116,173300,9709579600,11700,11700,11700,11700,0
|
|
20231116,173200,9709579600,11700,11700,11700,11700,0
|
|
20231116,173100,9709579600,11700,11700,11700,11700,0
|
|
20231116,173000,9709579600,11700,11700,11700,11700,0
|
|
20231116,172900,9709579600,11700,11700,11700,11700,0
|
|
20231116,172800,9709579600,11700,11700,11700,11700,0
|
|
20231116,172700,9709579600,11700,11700,11700,11700,0
|
|
20231116,172600,9709579600,11700,11700,11700,11700,0
|
|
20231116,172500,9709579600,11700,11700,11700,11700,0
|
|
20231116,172400,9709579600,11700,11700,11700,11700,0
|
|
20231116,172300,9709579600,11700,11700,11700,11700,0
|
|
20231116,172200,9709579600,11700,11700,11700,11700,0
|
|
20231116,172100,9709579600,11700,11700,11700,11700,0
|
|
20231116,172000,9709579600,11700,11700,11700,11700,0
|
|
20231116,171900,9709579600,11700,11700,11700,11700,0
|
|
20231116,171800,9709579600,11700,11700,11700,11700,0
|
|
20231116,171700,9709579600,11700,11700,11700,11700,0
|
|
20231116,171600,9709579600,11700,11700,11700,11700,0
|
|
20231116,171500,9709579600,11700,11700,11700,11700,0
|
|
20231116,171400,9709579600,11700,11700,11700,11700,0
|
|
20231116,171300,9709579600,11700,11700,11700,11700,0
|
|
20231116,171200,9709579600,11700,11700,11700,11700,0
|
|
20231116,171100,9709579600,11700,11700,11700,11700,0
|
|
20231116,171000,9709579600,11700,11700,11700,11700,0
|
|
20231116,170900,9709579600,11700,11700,11700,11700,0
|
|
20231116,170800,9709579600,11700,11700,11700,11700,0
|
|
20231116,170700,9709579600,11700,11700,11700,11700,0
|
|
20231116,170600,9709579600,11700,11700,11700,11700,0
|
|
20231116,170500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,170400,9709579600,11700,11700,11700,11700,0
|
|
20231116,170300,9709579600,11700,11700,11700,11700,0
|
|
20231116,170200,9709579600,11700,11700,11700,11700,0
|
|
20231116,170100,9709579600,11700,11700,11700,11700,0
|
|
20231116,170000,9709579600,11700,11700,11700,11700,0
|
|
20231116,165900,9709579600,11700,11700,11700,11700,0
|
|
20231116,165800,9709579600,11700,11700,11700,11700,0
|
|
20231116,165700,9709579600,11700,11700,11700,11700,0
|
|
20231116,165600,9709579600,11700,11700,11700,11700,0
|
|
20231116,165500,9709579600,11700,11700,11700,11700,0
|
|
20231116,165400,9709579600,11700,11700,11700,11700,0
|
|
20231116,165300,9709579600,11700,11700,11700,11700,0
|
|
20231116,165200,9709579600,11700,11700,11700,11700,0
|
|
20231116,165100,9709579600,11700,11700,11700,11700,0
|
|
20231116,165000,9709579600,11700,11700,11700,11700,0
|
|
20231116,164900,9709579600,11700,11700,11700,11700,0
|
|
20231116,164800,9709579600,11700,11700,11700,11700,0
|
|
20231116,164700,9709579600,11700,11700,11700,11700,0
|
|
20231116,164600,9709579600,11700,11700,11700,11700,0
|
|
20231116,164500,9709579600,11700,11700,11700,11700,0
|
|
20231116,164400,9709579600,11700,11700,11700,11700,0
|
|
20231116,164300,9709579600,11700,11700,11700,11700,0
|
|
20231116,164200,9709579600,11700,11700,11700,11700,0
|
|
20231116,164100,9709579600,11700,11700,11700,11700,0
|
|
20231116,164000,9709579600,11700,11700,11700,11700,0
|
|
20231116,163900,9709579600,11700,11700,11700,11700,0
|
|
20231116,163800,9709579600,11700,11700,11700,11700,0
|
|
20231116,163700,9709579600,11700,11700,11700,11700,0
|
|
20231116,163600,9709579600,11700,11700,11700,11700,0
|
|
20231116,163500,9709579600,11700,11700,11700,11700,81460
|
|
20231116,163400,9709579600,11700,11700,11700,11700,0
|
|
20231116,163300,9709579600,11700,11700,11700,11700,0
|
|
20231116,163200,9709579600,11700,11700,11700,11700,0
|
|
20231116,163100,9709579600,11700,11700,11700,11700,0
|
|
20231116,163000,9709579600,11700,11700,11700,11700,81460
|
|
20231116,162900,8756497600,11700,11700,11700,11700,0
|
|
20231116,162800,8756497600,11700,11700,11700,11700,0
|
|
20231116,162700,8756497600,11700,11700,11700,11700,0
|
|
20231116,162600,8756497600,11700,11700,11700,11700,0
|
|
20231116,162500,8756497600,11700,11700,11700,11700,0
|
|
20231116,162400,8756497600,11700,11700,11700,11700,0
|
|
20231116,162300,8756497600,11700,11700,11700,11700,0
|
|
20231116,162200,8756497600,11700,11700,11700,11700,0
|
|
20231116,162100,8756497600,11700,11700,11700,11700,0
|
|
20231116,162000,8756497600,11700,11700,11700,11700,0
|
|
20231116,161900,8756497600,11700,11690,11700,11680,2256
|
|
20231116,161800,8730110470,11690,11690,11690,11680,334
|
|
20231116,161700,8726206390,11690,11690,11700,11680,2124
|
|
20231116,161600,8701374180,11700,11700,11700,11690,959
|
|
20231116,161500,8690161170,11700,11700,11700,11680,1557
|
|
20231116,161400,8671945330,11680,11690,11700,11680,1058
|
|
20231116,161300,8659576440,11680,11690,11690,11680,1210
|
|
20231116,161200,8645432460,11690,11690,11690,11680,709
|
|
20231116,161100,8637144960,11690,11690,11700,11680,680
|
|
20231116,161000,8629197490,11690,11700,11700,11680,381
|
|
20231116,160900,8624741830,11700,11690,11700,11680,457
|
|
20231116,160800,8619399650,11690,11690,11690,11680,282
|
|
20231116,160700,8616103790,11690,11710,11710,11690,1395
|
|
20231116,160600,8599784140,11700,11700,11710,11700,440
|
|
20231116,160500,8594634960,11710,11690,11710,11690,10433
|
|
20231116,160400,8472568400,11690,11690,11700,11680,431
|
|
20231116,160300,8467526990,11690,11690,11690,11680,3257
|
|
20231116,160200,8429453400,11690,11690,11690,11680,1323
|
|
20231116,160100,8413988270,11680,11690,11690,11680,213
|
|
20231116,160000,8411499210,11690,11700,11700,11680,1095
|
|
20231116,155900,8398691060,11700,11700,11700,11690,292
|
|
20231116,155800,8395276310,11690,11700,11700,11690,1230
|
|
20231116,155700,8380885690,11700,11700,11700,11690,234
|
|
20231116,155600,8378149730,11690,11680,11700,11680,1426
|
|
20231116,155500,8361469980,11680,11690,11700,11680,356
|
|
20231116,155400,8357307190,11690,11690,11690,11680,965
|
|
20231116,155300,8346027480,11690,11690,11690,11690,842
|
|
20231116,155200,8336184500,11690,11680,11690,11680,198
|
|
20231116,155100,8333871770,11680,11680,11680,11680,171
|
|
20231116,155000,8331874490,11680,11670,11680,11670,121
|
|
20231116,154900,8330462410,11670,11680,11690,11670,970
|
|
20231116,154800,8319125450,11680,11680,11680,11680,2315
|
|
20231116,154700,8292086250,11680,11670,11680,11670,1002
|
|
20231116,154600,8280384910,11670,11670,11680,11670,1002
|
|
20231116,154500,8268683290,11680,11670,11680,11670,99
|
|
20231116,154400,8267527950,11670,11670,11680,11670,1950
|
|
20231116,154300,8244753450,11680,11670,11680,11670,106
|
|
20231116,154200,8243516330,11670,11670,11680,11670,992
|
|
20231116,154100,8231931440,11680,11680,11680,11670,960
|
|
20231116,154000,8220719720,11670,11680,11680,11670,5459
|
|
20231116,153900,8156965190,11690,11680,11690,11680,1027
|
|
20231116,153800,8144960550,11680,11690,11690,11680,1244
|
|
20231116,153700,8130429630,11680,11690,11690,11680,821
|
|
20231116,153600,8120832150,11680,11690,11690,11680,30
|
|
20231116,153500,8120481460,11690,11680,11690,11680,801
|
|
20231116,153400,8111117780,11690,11690,11690,11680,967
|
|
20231116,153300,8099813560,11680,11680,11680,11680,212
|
|
20231116,153200,8097337400,11690,11690,11690,11680,1446
|
|
20231116,153100,8080434610,11680,11680,11690,11680,312
|
|
20231116,153000,8076789300,11690,11680,11690,11680,968
|
|
20231116,152900,8065474740,11680,11690,11690,11680,259
|
|
20231116,152800,8062448270,11690,11690,11690,11680,813
|
|
20231116,152700,8052944310,11690,11690,11690,11690,897
|
|
20231116,152600,8042458380,11680,11680,11690,11680,727
|
|
20231116,152500,8033961830,11690,11680,11690,11680,900
|
|
20231116,152400,8023441570,11690,11680,11690,11680,68
|
|
20231116,152300,8022647320,11680,11680,11690,11680,1035
|
|
20231116,152200,8010550520,11680,11690,11690,11680,1833
|
|
20231116,152100,7989122840,11680,11690,11690,11680,550
|
|
20231116,152000,7982694850,11690,11680,11690,11680,895
|
|
20231116,151900,7972233210,11690,11690,11690,11680,429
|
|
20231116,151800,7967221750,11690,11690,11690,11680,958
|
|
20231116,151700,7956024240,11690,11680,11690,11670,1798
|
|
20231116,151600,7935024470,11680,11680,11680,11680,2232
|
|
20231116,151500,7908954710,11690,11680,11690,11680,1032
|
|
20231116,151400,7896890710,11690,11680,11690,11680,8052
|
|
20231116,151300,7802841460,11690,11680,11690,11680,1058
|
|
20231116,151200,7790473890,11680,11680,11690,11680,373
|
|
20231116,151100,7786116530,11690,11680,11690,11680,1168
|
|
20231116,151000,7772463790,11680,11690,11690,11680,141
|
|
20231116,150900,7770816850,11690,11680,11690,11680,1015
|
|
20231116,150800,7758953130,11680,11680,11690,11680,811
|
|
20231116,150700,7749472650,11680,11680,11680,11680,4
|
|
20231116,150600,7749425930,11690,11680,11690,11680,900
|
|
20231116,150500,7738905930,11680,11690,11690,11680,86
|
|
20231116,150400,7737900650,11680,11690,11690,11680,1243
|
|
20231116,150300,7723370030,11690,11690,11690,11690,812
|
|
20231116,150200,7713877750,11690,11690,11690,11690,1790
|
|
20231116,150100,7692952650,11700,11690,11700,11690,1356
|
|
20231116,150000,7677101000,11680,11680,11690,11680,601
|
|
20231116,145900,7670079830,11680,11680,11690,11680,1589
|
|
20231116,145800,7651508720,11690,11690,11690,11680,1078
|
|
20231116,145700,7638915720,11690,11690,11690,11680,1148
|
|
20231116,145600,7625499140,11690,11680,11700,11680,1596
|
|
20231116,145500,7606841160,11680,11690,11700,11680,1088
|
|
20231116,145400,7594130000,11700,11680,11700,11680,1225
|
|
20231116,145300,7579812110,11680,11690,11690,11680,851
|
|
20231116,145200,7569870830,11680,11680,11690,11680,1731
|
|
20231116,145100,7549643070,11690,11690,11700,11680,1823
|
|
20231116,145000,7528328320,11700,11700,11700,11680,1917
|
|
20231116,144900,7505917140,11700,11700,11700,11690,2397
|
|
20231116,144800,7477892210,11690,11680,11700,11680,8582
|
|
20231116,144700,7377494190,11690,11680,11690,11680,1699
|
|
20231116,144600,7357640320,11690,11680,11690,11680,616
|
|
20231116,144500,7350444930,11680,11680,11690,11670,902
|
|
20231116,144400,7339910850,11690,11680,11690,11680,1304
|
|
20231116,144300,7324671410,11680,11690,11690,11680,711
|
|
20231116,144200,7316365750,11690,11690,11690,11680,2016
|
|
20231116,144100,7292802960,11690,11680,11690,11670,2168
|
|
20231116,144000,7267477220,11690,11680,11690,11670,1398
|
|
20231116,143900,7251146200,11690,11680,11690,11670,1337
|
|
20231116,143800,7235533360,11690,11690,11690,11680,1427
|
|
20231116,143700,7218857490,11690,11690,11690,11680,1343
|
|
20231116,143600,7203162140,11690,11690,11690,11680,742
|
|
20231116,143500,7194494940,11690,11670,11690,11670,752
|
|
20231116,143400,7185712020,11680,11690,11690,11670,1892
|
|
20231116,143300,7163610300,11690,11680,11690,11670,1568
|
|
20231116,143200,7145296790,11670,11690,11690,11670,2509
|
|
20231116,143100,7115995380,11680,11680,11690,11670,826
|
|
20231116,143000,7106347830,11690,11670,11690,11670,790
|
|
20231116,142900,7097120180,11680,11680,11680,11670,687
|
|
20231116,142800,7089102340,11670,11670,11680,11670,1926
|
|
20231116,142700,7066616740,11670,11680,11680,11670,739
|
|
20231116,142600,7057987290,11690,11670,11690,11670,3179
|
|
20231116,142500,7020883190,11680,11670,11680,11670,1283
|
|
20231116,142400,7005901850,11680,11680,11690,11670,531
|
|
20231116,142300,6999702980,11680,11680,11690,11670,1617
|
|
20231116,142200,6980817140,11680,11680,11690,11680,666
|
|
20231116,142100,6973036510,11680,11680,11690,11670,931
|
|
20231116,142000,6962162730,11680,11680,11690,11680,774
|
|
20231116,141900,6953122380,11680,11680,11690,11680,956
|
|
20231116,141800,6941955640,11680,11680,11690,11680,1328
|
|
20231116,141700,6926436550,11680,11680,11690,11680,784
|
|
20231116,141600,6917279390,11680,11680,11690,11680,1456
|
|
20231116,141500,6900262340,11690,11680,11690,11670,782
|
|
20231116,141400,6891128160,11680,11680,11680,11670,468
|
|
20231116,141300,6885665240,11680,11680,11690,11680,1019
|
|
20231116,141200,6873763290,11670,11680,11690,11670,1019
|
|
20231116,141100,6861869470,11680,11680,11690,11670,1780
|
|
20231116,141000,6841072710,11680,11680,11690,11680,683
|
|
20231116,140900,6833095130,11690,11690,11690,11670,1017
|
|
20231116,140800,6821215810,11690,11690,11690,11680,1166
|
|
20231116,140700,6807589390,11690,11690,11700,11680,817
|
|
20231116,140600,6798041050,11690,11680,11700,11680,554
|
|
20231116,140500,6791564780,11680,11700,11700,11680,867
|
|
20231116,140400,6781432890,11690,11680,11700,11680,1558
|
|
20231116,140300,6763224520,11690,11690,11690,11680,607
|
|
20231116,140200,6756131660,11690,11680,11690,11680,1635
|
|
20231116,140100,6737025200,11690,11690,11690,11680,1777
|
|
20231116,140000,6716258970,11680,11680,11690,11680,711
|
|
20231116,135900,6707952250,11680,11680,11690,11680,1807
|
|
20231116,135800,6686835560,11680,11680,11690,11680,983
|
|
20231116,135700,6675352370,11680,11670,11690,11670,784
|
|
20231116,135600,6666197040,11680,11680,11690,11680,1004
|
|
20231116,135500,6654468160,11680,11670,11690,11670,555
|
|
20231116,135400,6647986910,11670,11680,11690,11670,2306
|
|
20231116,135300,6621047620,11680,11680,11690,11670,1587
|
|
20231116,135200,6602510790,11680,11680,11690,11670,1184
|
|
20231116,135100,6588681720,11680,11680,11690,11680,997
|
|
20231116,135000,6577032230,11680,11670,11690,11670,734
|
|
20231116,134900,6568462820,11680,11700,11700,11670,11941
|
|
20231116,134800,6428907910,11700,11700,11700,11690,1382
|
|
20231116,134700,6412743840,11690,11690,11700,11690,1328
|
|
20231116,134600,6397211440,11690,11680,11690,11680,2087
|
|
20231116,134500,6372814980,11680,11690,11690,11680,1407
|
|
20231116,134400,6356373170,11680,11680,11690,11670,2761
|
|
20231116,134300,6324114160,11680,11680,11680,11670,1541
|
|
20231116,134200,6306121980,11670,11670,11680,11670,1600
|
|
20231116,134100,6287441950,11680,11670,11680,11670,484
|
|
20231116,134000,6281793640,11670,11670,11680,11670,1537
|
|
20231116,133900,6263848120,11670,11670,11680,11670,476
|
|
20231116,133800,6258293170,11670,11670,11680,11670,1603
|
|
20231116,133700,6239578090,11680,11670,11680,11670,1179
|
|
20231116,133600,6225819110,11680,11670,11680,11670,3517
|
|
20231116,133500,6184742570,11680,11690,11690,11670,1482
|
|
20231116,133400,6167425880,11680,11680,11690,11680,926
|
|
20231116,133300,6156610100,11690,11680,11690,11680,361
|
|
20231116,133200,6152393610,11670,11690,11690,11670,2708
|
|
20231116,133100,6120788230,11680,11680,11690,11680,2137
|
|
20231116,133000,6095819870,11680,11690,11690,11680,956
|
|
20231116,132900,6084647180,11700,11690,11700,11690,1335
|
|
20231116,132800,6069033030,11690,11690,11700,11690,1348
|
|
20231116,132700,6053266710,11690,11700,11700,11690,2741
|
|
20231116,132600,6021204800,11700,11700,11700,11690,763
|
|
20231116,132500,6012281710,11700,11700,11700,11700,5004
|
|
20231116,132400,5953734910,11700,11710,11710,11700,108
|
|
20231116,132300,5952470390,11700,11710,11710,11700,1345
|
|
20231116,132200,5936725890,11700,11700,11700,11700,94
|
|
20231116,132100,5935626090,11710,11700,11710,11700,915
|
|
20231116,132000,5924912040,11710,11700,11710,11700,565
|
|
20231116,131900,5918298640,11710,11700,11710,11700,810
|
|
20231116,131800,5908813640,11700,11700,11700,11700,7885
|
|
20231116,131700,5816559140,11700,11700,11700,11690,1680
|
|
20231116,131600,5796903820,11690,11700,11700,11690,967
|
|
20231116,131500,5785591580,11690,11690,11700,11690,335
|
|
20231116,131400,5781673170,11690,11690,11700,11690,899
|
|
20231116,131300,5771155860,11690,11690,11690,11690,201
|
|
20231116,131200,5768806170,11700,11700,11700,11690,1169
|
|
20231116,131100,5755131320,11690,11700,11700,11690,214
|
|
20231116,131000,5752629550,11700,11700,11700,11690,938
|
|
20231116,130900,5741656110,11690,11680,11700,11680,135
|
|
20231116,130800,5740077660,11680,11690,11690,11680,906
|
|
20231116,130700,5729486610,11680,11690,11690,11680,1412
|
|
20231116,130600,5712980460,11680,11680,11680,11680,140
|
|
20231116,130500,5711345260,11680,11680,11690,11680,814
|
|
20231116,130400,5701829740,11680,11700,11700,11680,868
|
|
20231116,130300,5691674950,11700,11690,11700,11690,14
|
|
20231116,130200,5691511260,11690,11690,11700,11690,918
|
|
20231116,130100,5680771840,11690,11690,11700,11690,17
|
|
20231116,130000,5680573080,11690,11700,11700,11690,949
|
|
20231116,125900,5669471260,11690,11700,11700,11690,1529
|
|
20231116,125800,5651596970,11700,11690,11700,11690,907
|
|
20231116,125700,5640986070,11690,11700,11700,11690,801
|
|
20231116,125600,5631614380,11690,11690,11700,11690,319
|
|
20231116,125500,5627884930,11690,11690,11690,11690,451
|
|
20231116,125400,5622612740,11690,11700,11700,11690,128
|
|
20231116,125300,5621116280,11700,11680,11700,11680,1666
|
|
20231116,125200,5601624100,11690,11690,11690,11680,2211
|
|
20231116,125100,5575777540,11690,11690,11690,11680,280
|
|
20231116,125000,5572504350,11690,11680,11690,11680,2175
|
|
20231116,124900,5547078680,11680,11690,11690,11680,162
|
|
20231116,124800,5545184920,11690,11700,11700,11690,1941
|
|
20231116,124700,5522486590,11690,11690,11690,11690,116
|
|
20231116,124600,5521130550,11700,11690,11700,11690,1313
|
|
20231116,124500,5505772910,11690,11680,11690,11680,372
|
|
20231116,124400,5501424240,11680,11680,11700,11680,5
|
|
20231116,124300,5501365780,11690,11700,11700,11680,4567
|
|
20231116,124200,5447972260,11690,11700,11700,11690,975
|
|
20231116,124100,5436574210,11690,11690,11700,11690,1905
|
|
20231116,124000,5414296360,11700,11690,11700,11690,5
|
|
20231116,123900,5414237880,11700,11690,11700,11690,878
|
|
20231116,123800,5403965550,11700,11700,11700,11690,1290
|
|
20231116,123700,5388872560,11700,11700,11710,11700,1833
|
|
20231116,123600,5367426420,11710,11710,11710,11700,842
|
|
20231116,123500,5357566610,11700,11700,11700,11700,26
|
|
20231116,123400,5357262410,11700,11690,11710,11690,964
|
|
20231116,123300,5345975120,11700,11700,11700,11690,8866
|
|
20231116,123200,5242243190,11690,11690,11700,11690,449
|
|
20231116,123100,5236990190,11700,11700,11700,11690,1837
|
|
20231116,123000,5215507280,11690,11690,11700,11690,2212
|
|
20231116,122900,5189648970,11690,11690,11690,11680,1234
|
|
20231116,122800,5175223790,11690,11680,11690,11680,27
|
|
20231116,122700,5174908170,11690,11680,11690,11680,1036
|
|
20231116,122600,5162797590,11680,11690,11690,11680,879
|
|
20231116,122500,5152522090,11680,11680,11680,11680,77
|
|
20231116,122400,5151622730,11690,11680,11690,11680,1005
|
|
20231116,122300,5139875710,11690,11690,11690,11680,532
|
|
20231116,122200,5133656640,11690,11690,11690,11680,1446
|
|
20231116,122100,5116753190,11690,11690,11690,11680,659
|
|
20231116,122000,5109049490,11690,11680,11690,11680,866
|
|
20231116,121900,5098926610,11680,11690,11690,11680,817
|
|
20231116,121800,5089375960,11690,11680,11690,11680,94
|
|
20231116,121700,5088277770,11690,11680,11690,11680,1220
|
|
20231116,121600,5074020170,11690,11690,11690,11680,209
|
|
20231116,121500,5071578640,11680,11670,11680,11670,1651
|
|
20231116,121400,5052305370,11670,11680,11680,11670,942
|
|
20231116,121300,5041304230,11670,11670,11680,11670,28
|
|
20231116,121200,5040977210,11670,11670,11680,11670,827
|
|
20231116,121100,5031318120,11680,11680,11690,11670,1033
|
|
20231116,121000,5019253390,11680,11680,11690,11680,1289
|
|
20231116,120900,5004188810,11680,11680,11690,11680,36
|
|
20231116,120800,5003768230,11690,11680,11690,11680,1111
|
|
20231116,120700,4990781560,11680,11670,11680,11670,305
|
|
20231116,120600,4987219420,11680,11680,11680,11670,246
|
|
20231116,120500,4984346150,11680,11670,11680,11670,1141
|
|
20231116,120400,4971019520,11670,11680,11680,11670,4
|
|
20231116,120300,4970972810,11670,11680,11680,11670,1130
|
|
20231116,120200,4957776930,11680,11680,11680,11670,1039
|
|
20231116,120100,4945641420,11670,11680,11680,11670,202
|
|
20231116,120000,4943283730,11670,11670,11670,11670,1127
|
|
20231116,115900,4930131640,11670,11670,11670,11670,187
|
|
20231116,115800,4927949350,11670,11670,11690,11670,838
|
|
20231116,115700,4918161270,11680,11670,11680,11670,291
|
|
20231116,115600,4914763400,11670,11670,11680,11670,2656
|
|
20231116,115500,4883767610,11670,11670,11690,11670,1580
|
|
20231116,115400,4865328170,11670,11680,11690,11670,1917
|
|
20231116,115300,4842939450,11680,11680,11690,11680,869
|
|
20231116,115200,4832781210,11680,11680,11680,11680,67
|
|
20231116,115100,4831998650,11680,11690,11690,11680,1512
|
|
20231116,115000,4814330210,11680,11690,11690,11680,562
|
|
20231116,114900,4807764750,11690,11680,11690,11680,1396
|
|
20231116,114800,4791450520,11680,11680,11690,11680,933
|
|
20231116,114700,4780544020,11680,11690,11690,11680,16
|
|
20231116,114600,4780357030,11690,11680,11690,11670,1264
|
|
20231116,114500,4765593730,11680,11670,11680,11670,346
|
|
20231116,114400,4761554560,11680,11670,11680,11670,880
|
|
20231116,114300,4751276850,11670,11670,11680,11670,832
|
|
20231116,114200,4741559110,11670,11670,11670,11670,26
|
|
20231116,114100,4741255690,11670,11660,11670,11660,260
|
|
20231116,114000,4738221510,11670,11670,11670,11660,267
|
|
20231116,113900,4735105880,11670,11660,11670,11660,903
|
|
20231116,113800,4724576390,11660,11670,11670,11660,2500
|
|
20231116,113700,4695425070,11660,11670,11670,11660,1572
|
|
20231116,113600,4677081850,11670,11660,11680,11660,374
|
|
20231116,113500,4672717470,11670,11670,11670,11660,79
|
|
20231116,113400,4671795800,11670,11670,11670,11660,1405
|
|
20231116,113300,4655403650,11670,11670,11680,11670,123
|
|
20231116,113200,4653967970,11670,11670,11680,11670,1353
|
|
20231116,113100,4638165060,11670,11670,11670,11670,46
|
|
20231116,113000,4637628240,11670,11680,11680,11670,439
|
|
20231116,112900,4632505060,11670,11670,11680,11670,1293
|
|
20231116,112800,4617407690,11680,11680,11680,11670,73
|
|
20231116,112700,4616555070,11670,11660,11670,11660,1518
|
|
20231116,112600,4598840020,11660,11660,11660,11660,127
|
|
20231116,112500,4597359200,11670,11660,11670,11650,1263
|
|
20231116,112400,4582632340,11650,11660,11660,11650,1399
|
|
20231116,112300,4566320010,11650,11660,11660,11650,27
|
|
20231116,112200,4566005200,11650,11640,11660,11640,201
|
|
20231116,112100,4563663060,11660,11650,11670,11650,2339
|
|
20231116,112000,4536392790,11660,11640,11660,11640,666
|
|
20231116,111900,4528633600,11640,11640,11640,11640,31
|
|
20231116,111800,4528272760,11640,11650,11660,11630,636
|
|
20231116,111700,4520868850,11650,11640,11660,11640,769
|
|
20231116,111600,4511909980,11640,11650,11650,11640,604
|
|
20231116,111500,4504874600,11650,11640,11650,11640,833
|
|
20231116,111400,4495170180,11610,11650,11650,11610,1135
|
|
20231116,111300,4481983950,11650,11640,11650,11640,930
|
|
20231116,111200,4471150460,11640,11640,11640,11630,1943
|
|
20231116,111100,4448537100,11640,11640,11640,11630,1010
|
|
20231116,111000,4436780710,11650,11650,11650,11640,867
|
|
20231116,110900,4426688510,11640,11650,11650,11640,2333
|
|
20231116,110800,4399521630,11640,11620,11640,11620,32415
|
|
20231116,110700,4022838600,11620,11610,11620,11610,158
|
|
20231116,110600,4021004110,11610,11620,11620,11610,4591
|
|
20231116,110500,3967694310,11620,11620,11620,11600,339
|
|
20231116,110400,3963759260,11600,11600,11620,11590,1471
|
|
20231116,110300,3946695650,11620,11600,11620,11600,8182
|
|
20231116,110200,3851760530,11600,11610,11610,11600,54
|
|
20231116,110100,3851134010,11600,11610,11610,11590,21052
|
|
20231116,110000,3606943840,11610,11620,11620,11600,9237
|
|
20231116,105900,3499788410,11600,11620,11620,11600,5425
|
|
20231116,105800,3436797490,11610,11620,11620,11600,14592
|
|
20231116,105700,3267377670,11620,11630,11630,11610,9608
|
|
20231116,105600,3155724420,11620,11630,11630,11620,6513
|
|
20231116,105500,3080034670,11640,11630,11640,11620,5072
|
|
20231116,105400,3021061680,11620,11630,11630,11620,25973
|
|
20231116,105300,2719212370,11630,11640,11640,11630,1396
|
|
20231116,105200,2702968350,11640,11630,11640,11620,12961
|
|
20231116,105100,2552235990,11630,11640,11640,11630,5345
|
|
20231116,105000,2490065110,11630,11640,11650,11630,494
|
|
20231116,104900,2484318740,11640,11640,11650,11640,2981
|
|
20231116,104800,2449605840,11640,11650,11650,11630,747
|
|
20231116,104700,2440911690,11650,11640,11660,11630,2491
|
|
20231116,104600,2411909110,11640,11640,11660,11640,4376
|
|
20231116,104500,2360953400,11650,11650,11650,11640,212
|
|
20231116,104400,2358485490,11650,11640,11650,11640,1663
|
|
20231116,104300,2339114520,11640,11640,11650,11640,1607
|
|
20231116,104200,2320404940,11640,11640,11650,11640,1153
|
|
20231116,104100,2306974920,11640,11640,11650,11640,206
|
|
20231116,104000,2304576950,11650,11640,11650,11640,1706
|
|
20231116,103900,2284711110,11640,11650,11650,11640,1158
|
|
20231116,103800,2271223800,11640,11660,11660,11640,3292
|
|
20231116,103700,2232881360,11660,11650,11660,11650,1174
|
|
20231116,103600,2219195150,11650,11660,11660,11650,10926
|
|
20231116,103500,2091905280,11660,11660,11660,11650,963
|
|
20231116,103400,2080677550,11660,11660,11660,11660,3860
|
|
20231116,103300,2035669950,11660,11640,11660,11640,16090
|
|
20231116,103200,1848317380,11640,11640,11640,11630,2778
|
|
20231116,103100,1815982890,11640,11650,11650,11630,999
|
|
20231116,103000,1804358200,11650,11650,11650,11620,4007
|
|
20231116,102900,1757760230,11640,11630,11650,11630,7116
|
|
20231116,102800,1674999040,11630,11650,11660,11630,9455
|
|
20231116,102700,1564930770,11650,11650,11660,11650,11502
|
|
20231116,102600,1430930430,11650,11650,11650,11650,2229
|
|
20231116,102500,1404962580,11660,11650,11660,11650,1329
|
|
20231116,102400,1389471020,11650,11660,11660,11650,1704
|
|
20231116,102300,1369619390,11660,11660,11660,11650,5571
|
|
20231116,102200,1304708390,11660,11660,11660,11650,903
|
|
20231116,102100,1294182480,11660,11670,11680,11650,28285
|
|
20231116,102000,964267180,11680,11680,11680,11670,1656
|
|
20231116,101900,944928220,11680,11700,11700,11670,14321
|
|
20231116,101800,777597610,11690,11700,11700,11690,1257
|
|
20231116,101700,762894010,11700,11700,11700,11690,50
|
|
20231116,101600,762309060,11700,11680,11700,11680,1760
|
|
20231116,101500,741718980,11680,11690,11700,11680,4487
|
|
20231116,101400,689267420,11690,11710,11710,11690,3340
|
|
20231116,101300,650188090,11710,11700,11710,11690,5778
|
|
20231116,101200,582586170,11700,11700,11700,11690,844
|
|
20231116,101100,572718020,11700,11700,11700,11690,201
|
|
20231116,101000,570367250,11700,11700,11700,11700,632
|
|
20231116,100900,562972850,11690,11700,11710,11690,4488
|
|
20231116,100800,510465140,11700,11680,11700,11680,4719
|
|
20231116,100700,455295910,11690,11690,11690,11680,140
|
|
20231116,100600,453659640,11690,11690,11690,11680,1179
|
|
20231116,100500,439888830,11680,11690,11690,11680,338
|
|
20231116,100400,435939870,11680,11690,11690,11680,1800
|
|
20231116,100300,414915240,11680,11700,11700,11680,3462
|
|
20231116,100200,374476560,11680,11690,11700,11680,1477
|
|
20231116,100100,357212440,11680,11680,11710,11680,1335
|
|
20231116,100000,341607310,11710,11680,11710,11670,29246
|