617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,191300,13885439300,13580,13580,13580,13580,0
|
|
20231107,191200,13885439300,13580,13580,13580,13580,0
|
|
20231107,191100,13885439300,13580,13580,13580,13580,0
|
|
20231107,191000,13885439300,13580,13580,13580,13580,0
|
|
20231107,190900,13885439300,13580,13580,13580,13580,0
|
|
20231107,190800,13885439300,13580,13580,13580,13580,0
|
|
20231107,190700,13885439300,13580,13580,13580,13580,0
|
|
20231107,190600,13885439300,13580,13580,13580,13580,0
|
|
20231107,190500,13885439300,13580,13580,13580,13580,0
|
|
20231107,190400,13885439300,13580,13580,13580,13580,0
|
|
20231107,190300,13885439300,13580,13580,13580,13580,0
|
|
20231107,190200,13885439300,13580,13580,13580,13580,0
|
|
20231107,190100,13885439300,13580,13580,13580,13580,0
|
|
20231107,190000,13885439300,13580,13580,13580,13580,0
|
|
20231107,185900,13885439300,13580,13580,13580,13580,0
|
|
20231107,185800,13885439300,13580,13580,13580,13580,0
|
|
20231107,185700,13885439300,13580,13580,13580,13580,0
|
|
20231107,185600,13885439300,13580,13580,13580,13580,0
|
|
20231107,185500,13885439300,13580,13580,13580,13580,0
|
|
20231107,185400,13885439300,13580,13580,13580,13580,0
|
|
20231107,185300,13885439300,13580,13580,13580,13580,0
|
|
20231107,185200,13885439300,13580,13580,13580,13580,0
|
|
20231107,185100,13885439300,13580,13580,13580,13580,0
|
|
20231107,185000,13885439300,13580,13580,13580,13580,0
|
|
20231107,184900,13885439300,13580,13580,13580,13580,0
|
|
20231107,184800,13885439300,13580,13580,13580,13580,0
|
|
20231107,184700,13885439300,13580,13580,13580,13580,0
|
|
20231107,184600,13885439300,13580,13580,13580,13580,0
|
|
20231107,184500,13885439300,13580,13580,13580,13580,0
|
|
20231107,184400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,184300,13885439300,13580,13580,13580,13580,0
|
|
20231107,184200,13885439300,13580,13580,13580,13580,0
|
|
20231107,184100,13885439300,13580,13580,13580,13580,0
|
|
20231107,184000,13885439300,13580,13580,13580,13580,0
|
|
20231107,183900,13885439300,13580,13580,13580,13580,0
|
|
20231107,183800,13885439300,13580,13580,13580,13580,0
|
|
20231107,183700,13885439300,13580,13580,13580,13580,0
|
|
20231107,183600,13885439300,13580,13580,13580,13580,0
|
|
20231107,183500,13885439300,13580,13580,13580,13580,0
|
|
20231107,183400,13885439300,13580,13580,13580,13580,0
|
|
20231107,183300,13885439300,13580,13580,13580,13580,0
|
|
20231107,183200,13885439300,13580,13580,13580,13580,0
|
|
20231107,183100,13885439300,13580,13580,13580,13580,0
|
|
20231107,183000,13885439300,13580,13580,13580,13580,0
|
|
20231107,182900,13885439300,13580,13580,13580,13580,0
|
|
20231107,182800,13885439300,13580,13580,13580,13580,0
|
|
20231107,182700,13885439300,13580,13580,13580,13580,0
|
|
20231107,182600,13885439300,13580,13580,13580,13580,0
|
|
20231107,182500,13885439300,13580,13580,13580,13580,0
|
|
20231107,182400,13885439300,13580,13580,13580,13580,0
|
|
20231107,182300,13885439300,13580,13580,13580,13580,0
|
|
20231107,182200,13885439300,13580,13580,13580,13580,0
|
|
20231107,182100,13885439300,13580,13580,13580,13580,0
|
|
20231107,182000,13885439300,13580,13580,13580,13580,0
|
|
20231107,181900,13885439300,13580,13580,13580,13580,0
|
|
20231107,181800,13885439300,13580,13580,13580,13580,0
|
|
20231107,181700,13885439300,13580,13580,13580,13580,0
|
|
20231107,181600,13885439300,13580,13580,13580,13580,0
|
|
20231107,181500,13885439300,13580,13580,13580,13580,0
|
|
20231107,181400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,181300,13885439300,13580,13580,13580,13580,0
|
|
20231107,181200,13885439300,13580,13580,13580,13580,0
|
|
20231107,181100,13885439300,13580,13580,13580,13580,0
|
|
20231107,181000,13885439300,13580,13580,13580,13580,0
|
|
20231107,180900,13885439300,13580,13580,13580,13580,0
|
|
20231107,180800,13885439300,13580,13580,13580,13580,0
|
|
20231107,180700,13885439300,13580,13580,13580,13580,0
|
|
20231107,180600,13885439300,13580,13580,13580,13580,0
|
|
20231107,180500,13885439300,13580,13580,13580,13580,0
|
|
20231107,180400,13885439300,13580,13580,13580,13580,0
|
|
20231107,180300,13885439300,13580,13580,13580,13580,0
|
|
20231107,180200,13885439300,13580,13580,13580,13580,0
|
|
20231107,180100,13885439300,13580,13580,13580,13580,0
|
|
20231107,180000,13885439300,13580,13580,13580,13580,0
|
|
20231107,175900,13885439300,13580,13580,13580,13580,0
|
|
20231107,175800,13885439300,13580,13580,13580,13580,0
|
|
20231107,175700,13885439300,13580,13580,13580,13580,0
|
|
20231107,175600,13885439300,13580,13580,13580,13580,0
|
|
20231107,175500,13885439300,13580,13580,13580,13580,0
|
|
20231107,175400,13885439300,13580,13580,13580,13580,0
|
|
20231107,175300,13885439300,13580,13580,13580,13580,0
|
|
20231107,175200,13885439300,13580,13580,13580,13580,0
|
|
20231107,175100,13885439300,13580,13580,13580,13580,0
|
|
20231107,175000,13885439300,13580,13580,13580,13580,0
|
|
20231107,174900,13885439300,13580,13580,13580,13580,0
|
|
20231107,174800,13885439300,13580,13580,13580,13580,0
|
|
20231107,174700,13885439300,13580,13580,13580,13580,0
|
|
20231107,174600,13885439300,13580,13580,13580,13580,0
|
|
20231107,174500,13885439300,13580,13580,13580,13580,0
|
|
20231107,174400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,174300,13885439300,13580,13580,13580,13580,0
|
|
20231107,174200,13885439300,13580,13580,13580,13580,0
|
|
20231107,174100,13885439300,13580,13580,13580,13580,0
|
|
20231107,174000,13885439300,13580,13580,13580,13580,0
|
|
20231107,173900,13885439300,13580,13580,13580,13580,0
|
|
20231107,173800,13885439300,13580,13580,13580,13580,0
|
|
20231107,173700,13885439300,13580,13580,13580,13580,0
|
|
20231107,173600,13885439300,13580,13580,13580,13580,0
|
|
20231107,173500,13885439300,13580,13580,13580,13580,0
|
|
20231107,173400,13885439300,13580,13580,13580,13580,0
|
|
20231107,173300,13885439300,13580,13580,13580,13580,0
|
|
20231107,173200,13885439300,13580,13580,13580,13580,0
|
|
20231107,173100,13885439300,13580,13580,13580,13580,0
|
|
20231107,173000,13885439300,13580,13580,13580,13580,0
|
|
20231107,172900,13885439300,13580,13580,13580,13580,0
|
|
20231107,172800,13885439300,13580,13580,13580,13580,0
|
|
20231107,172700,13885439300,13580,13580,13580,13580,0
|
|
20231107,172600,13885439300,13580,13580,13580,13580,0
|
|
20231107,172500,13885439300,13580,13580,13580,13580,0
|
|
20231107,172400,13885439300,13580,13580,13580,13580,0
|
|
20231107,172300,13885439300,13580,13580,13580,13580,0
|
|
20231107,172200,13885439300,13580,13580,13580,13580,0
|
|
20231107,172100,13885439300,13580,13580,13580,13580,0
|
|
20231107,172000,13885439300,13580,13580,13580,13580,0
|
|
20231107,171900,13885439300,13580,13580,13580,13580,0
|
|
20231107,171800,13885439300,13580,13580,13580,13580,0
|
|
20231107,171700,13885439300,13580,13580,13580,13580,0
|
|
20231107,171600,13885439300,13580,13580,13580,13580,0
|
|
20231107,171500,13885439300,13580,13580,13580,13580,0
|
|
20231107,171400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,171300,13885439300,13580,13580,13580,13580,0
|
|
20231107,171200,13885439300,13580,13580,13580,13580,0
|
|
20231107,171100,13885439300,13580,13580,13580,13580,0
|
|
20231107,171000,13885439300,13580,13580,13580,13580,0
|
|
20231107,170900,13885439300,13580,13580,13580,13580,0
|
|
20231107,170800,13885439300,13580,13580,13580,13580,0
|
|
20231107,170700,13885439300,13580,13580,13580,13580,0
|
|
20231107,170600,13885439300,13580,13580,13580,13580,0
|
|
20231107,170500,13885439300,13580,13580,13580,13580,0
|
|
20231107,170400,13885439300,13580,13580,13580,13580,0
|
|
20231107,170300,13885439300,13580,13580,13580,13580,0
|
|
20231107,170200,13885439300,13580,13580,13580,13580,0
|
|
20231107,170100,13885439300,13580,13580,13580,13580,0
|
|
20231107,170000,13885439300,13580,13580,13580,13580,0
|
|
20231107,165900,13885439300,13580,13580,13580,13580,0
|
|
20231107,165800,13885439300,13580,13580,13580,13580,0
|
|
20231107,165700,13885439300,13580,13580,13580,13580,0
|
|
20231107,165600,13885439300,13580,13580,13580,13580,0
|
|
20231107,165500,13885439300,13580,13580,13580,13580,0
|
|
20231107,165400,13885439300,13580,13580,13580,13580,0
|
|
20231107,165300,13885439300,13580,13580,13580,13580,0
|
|
20231107,165200,13885439300,13580,13580,13580,13580,0
|
|
20231107,165100,13885439300,13580,13580,13580,13580,0
|
|
20231107,165000,13885439300,13580,13580,13580,13580,0
|
|
20231107,164900,13885439300,13580,13580,13580,13580,0
|
|
20231107,164800,13885439300,13580,13580,13580,13580,0
|
|
20231107,164700,13885439300,13580,13580,13580,13580,0
|
|
20231107,164600,13885439300,13580,13580,13580,13580,0
|
|
20231107,164500,13885439300,13580,13580,13580,13580,0
|
|
20231107,164400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,164300,13885439300,13580,13580,13580,13580,0
|
|
20231107,164200,13885439300,13580,13580,13580,13580,0
|
|
20231107,164100,13885439300,13580,13580,13580,13580,0
|
|
20231107,164000,13885439300,13580,13580,13580,13580,0
|
|
20231107,163900,13885439300,13580,13580,13580,13580,0
|
|
20231107,163800,13885439300,13580,13580,13580,13580,0
|
|
20231107,163700,13885439300,13580,13580,13580,13580,0
|
|
20231107,163600,13885439300,13580,13580,13580,13580,0
|
|
20231107,163500,13885439300,13580,13580,13580,13580,0
|
|
20231107,163400,13885439300,13580,13580,13580,13580,0
|
|
20231107,163300,13885439300,13580,13580,13580,13580,0
|
|
20231107,163200,13885439300,13580,13580,13580,13580,0
|
|
20231107,163100,13885439300,13580,13580,13580,13580,0
|
|
20231107,163000,13885439300,13580,13580,13580,13580,0
|
|
20231107,162900,13885439300,13580,13580,13580,13580,0
|
|
20231107,162800,13885439300,13580,13580,13580,13580,0
|
|
20231107,162700,13885439300,13580,13580,13580,13580,0
|
|
20231107,162600,13885439300,13580,13580,13580,13580,0
|
|
20231107,162500,13885439300,13580,13580,13580,13580,0
|
|
20231107,162400,13885439300,13580,13580,13580,13580,0
|
|
20231107,162300,13885439300,13580,13580,13580,13580,0
|
|
20231107,162200,13885439300,13580,13580,13580,13580,0
|
|
20231107,162100,13885439300,13580,13580,13580,13580,0
|
|
20231107,162000,13885439300,13580,13580,13580,13580,0
|
|
20231107,161900,13885439300,13580,13580,13580,13580,0
|
|
20231107,161800,13885439300,13580,13580,13580,13580,0
|
|
20231107,161700,13885439300,13580,13580,13580,13580,0
|
|
20231107,161600,13885439300,13580,13580,13580,13580,0
|
|
20231107,161500,13885439300,13580,13580,13580,13580,0
|
|
20231107,161400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,161300,13885439300,13580,13580,13580,13580,0
|
|
20231107,161200,13885439300,13580,13580,13580,13580,0
|
|
20231107,161100,13885439300,13580,13580,13580,13580,0
|
|
20231107,161000,13885439300,13580,13580,13580,13580,0
|
|
20231107,160900,13885439300,13580,13580,13580,13580,0
|
|
20231107,160800,13885439300,13580,13580,13580,13580,0
|
|
20231107,160700,13885439300,13580,13580,13580,13580,0
|
|
20231107,160600,13885439300,13580,13580,13580,13580,0
|
|
20231107,160500,13885439300,13580,13580,13580,13580,0
|
|
20231107,160400,13885439300,13580,13580,13580,13580,0
|
|
20231107,160300,13885439300,13580,13580,13580,13580,0
|
|
20231107,160200,13885439300,13580,13580,13580,13580,0
|
|
20231107,160100,13885439300,13580,13580,13580,13580,0
|
|
20231107,160000,13885439300,13580,13580,13580,13580,0
|
|
20231107,155900,13885439300,13580,13580,13580,13580,0
|
|
20231107,155800,13885439300,13580,13580,13580,13580,0
|
|
20231107,155700,13885439300,13580,13580,13580,13580,0
|
|
20231107,155600,13885439300,13580,13580,13580,13580,0
|
|
20231107,155500,13885439300,13580,13580,13580,13580,0
|
|
20231107,155400,13885439300,13580,13580,13580,13580,0
|
|
20231107,155300,13885439300,13580,13580,13580,13580,0
|
|
20231107,155200,13885439300,13580,13580,13580,13580,0
|
|
20231107,155100,13885439300,13580,13580,13580,13580,0
|
|
20231107,155000,13885439300,13580,13580,13580,13580,0
|
|
20231107,154900,13885439300,13580,13580,13580,13580,0
|
|
20231107,154800,13885439300,13580,13580,13580,13580,0
|
|
20231107,154700,13885439300,13580,13580,13580,13580,0
|
|
20231107,154600,13885439300,13580,13580,13580,13580,0
|
|
20231107,154500,13885439300,13580,13580,13580,13580,0
|
|
20231107,154400,13885439300,13580,13580,13580,13580,73248
|
|
20231107,154300,13885439300,13580,13580,13580,13580,0
|
|
20231107,154200,13885439300,13580,13580,13580,13580,0
|
|
20231107,154100,13885439300,13580,13580,13580,13580,0
|
|
20231107,154000,13885439300,13580,13580,13580,13580,0
|
|
20231107,153900,13885439300,13580,13580,13580,13580,0
|
|
20231107,153800,13885439300,13580,13580,13580,13580,0
|
|
20231107,153700,13885439300,13580,13580,13580,13580,0
|
|
20231107,153600,13885439300,13580,13580,13580,13580,0
|
|
20231107,153500,13885439300,13580,13580,13580,13580,0
|
|
20231107,153400,13885439300,13580,13580,13580,13580,0
|
|
20231107,153300,13885439300,13580,13580,13580,13580,0
|
|
20231107,153200,13885439300,13580,13580,13580,13580,0
|
|
20231107,153100,13885439300,13580,13580,13580,13580,0
|
|
20231107,153000,13885439300,13580,13580,13580,13580,73248
|
|
20231107,152900,12890731460,13570,13570,13570,13570,0
|
|
20231107,152800,12890731460,13570,13570,13570,13570,0
|
|
20231107,152700,12890731460,13570,13570,13570,13570,0
|
|
20231107,152600,12890731460,13570,13570,13570,13570,0
|
|
20231107,152500,12890731460,13570,13570,13570,13570,0
|
|
20231107,152400,12890731460,13570,13570,13570,13570,0
|
|
20231107,152300,12890731460,13570,13570,13570,13570,0
|
|
20231107,152200,12890731460,13570,13570,13570,13570,0
|
|
20231107,152100,12890731460,13570,13570,13570,13570,0
|
|
20231107,152000,12890731460,13570,13570,13570,13570,0
|
|
20231107,151900,12890731460,13570,13550,13570,13550,3281
|
|
20231107,151800,12846253490,13560,13540,13560,13540,2711
|
|
20231107,151700,12809512250,13540,13530,13550,13530,3275
|
|
20231107,151600,12765155290,13540,13530,13540,13530,948
|
|
20231107,151500,12752325660,13540,13530,13540,13520,4366
|
|
20231107,151400,12693251660,13530,13520,13530,13520,1302
|
|
20231107,151300,12675641790,13520,13520,13530,13520,861
|
|
20231107,151200,12663996010,13530,13520,13530,13520,919
|
|
20231107,151100,12651565860,13520,13520,13530,13520,1849
|
|
20231107,151000,12626564610,13520,13530,13530,13520,1312
|
|
20231107,150900,12608824220,13520,13530,13530,13520,1179
|
|
20231107,150800,12592881490,13530,13520,13530,13520,875
|
|
20231107,150700,12581049200,13520,13540,13540,13520,1256
|
|
20231107,150600,12564054710,13540,13540,13550,13530,5159
|
|
20231107,150500,12494196620,13550,13540,13550,13540,1324
|
|
20231107,150400,12476263870,13540,13520,13550,13520,6248
|
|
20231107,150300,12391732090,13530,13530,13530,13520,1040
|
|
20231107,150200,12377663440,13520,13520,13530,13520,597
|
|
20231107,150100,12369589990,13530,13530,13530,13520,544
|
|
20231107,150000,12362232190,13530,13530,13530,13480,810
|
|
20231107,145900,12351285240,13480,13480,13530,13480,4468
|
|
20231107,145800,12290922350,13480,13500,13510,13480,3389
|
|
20231107,145700,12245186620,13500,13500,13510,13500,748
|
|
20231107,145600,12235085510,13510,13510,13520,13500,1778
|
|
20231107,145500,12211063500,13510,13510,13520,13510,1181
|
|
20231107,145400,12195106060,13520,13500,13520,13490,1661
|
|
20231107,145300,12172662320,13490,13490,13500,13490,528
|
|
20231107,145200,12165535680,13490,13490,13520,13480,1421
|
|
20231107,145100,12146344230,13480,13470,13500,13460,3224
|
|
20231107,145000,12102936930,13470,13480,13490,13460,1464
|
|
20231107,144900,12083215210,13450,13470,13480,13450,2351
|
|
20231107,144800,12051562930,13470,13450,13470,13450,3282
|
|
20231107,144700,12007377370,13450,13470,13480,13450,5002
|
|
20231107,144600,11940038200,13480,13490,13500,13470,1619
|
|
20231107,144500,11918201620,13500,13510,13510,13490,3255
|
|
20231107,144400,11874257710,13510,13500,13510,13500,2977
|
|
20231107,144300,11834061400,13510,13510,13520,13500,4660
|
|
20231107,144200,11771105650,13520,13520,13520,13510,1582
|
|
20231107,144100,11749730200,13520,13510,13520,13500,3405
|
|
20231107,144000,11703740210,13510,13520,13520,13500,1293
|
|
20231107,143900,11686272370,13520,13520,13530,13510,3298
|
|
20231107,143800,11641684850,13520,13500,13520,13490,6969
|
|
20231107,143700,11547536290,13490,13470,13500,13470,2004
|
|
20231107,143600,11520507130,13480,13470,13480,13460,1064
|
|
20231107,143500,11506175120,13470,13450,13470,13450,3005
|
|
20231107,143400,11465728290,13450,13450,13460,13450,1010
|
|
20231107,143300,11452135780,13450,13450,13470,13450,807
|
|
20231107,143200,11441272110,13450,13460,13460,13450,1846
|
|
20231107,143100,11416426880,13450,13460,13470,13450,1939
|
|
20231107,143000,11390328090,13460,13460,13470,13450,1441
|
|
20231107,142900,11370933600,13450,13450,13460,13440,1179
|
|
20231107,142800,11355079790,13440,13460,13460,13440,4198
|
|
20231107,142700,11298616840,13460,13460,13460,13450,1966
|
|
20231107,142600,11272171240,13460,13460,13460,13450,3400
|
|
20231107,142500,11226434580,13450,13450,13460,13450,2276
|
|
20231107,142400,11195818380,13460,13460,13460,13450,1504
|
|
20231107,142300,11175584280,13450,13450,13460,13450,1303
|
|
20231107,142200,11158054390,13460,13460,13470,13450,1467
|
|
20231107,142100,11138309130,13470,13460,13470,13450,2434
|
|
20231107,142000,11105547600,13450,13450,13470,13450,1445
|
|
20231107,141900,11086099780,13460,13460,13470,13450,3434
|
|
20231107,141800,11039885560,13460,13490,13490,13460,5379
|
|
20231107,141700,10967418570,13480,13480,13490,13480,2948
|
|
20231107,141600,10927676950,13480,13500,13510,13480,5992
|
|
20231107,141500,10846843660,13500,13500,13510,13490,3857
|
|
20231107,141400,10794778580,13490,13500,13500,13490,358
|
|
20231107,141300,10789947180,13490,13490,13500,13490,1936
|
|
20231107,141200,10763828720,13500,13490,13500,13490,1233
|
|
20231107,141100,10747193460,13490,13500,13500,13490,377
|
|
20231107,141000,10742105320,13500,13480,13500,13480,2638
|
|
20231107,140900,10706523950,13480,13480,13490,13480,906
|
|
20231107,140800,10694308120,13480,13480,13490,13480,873
|
|
20231107,140700,10682537820,13480,13480,13490,13480,319
|
|
20231107,140600,10678236170,13490,13510,13510,13490,6473
|
|
20231107,140500,10590868850,13500,13500,13510,13500,3641
|
|
20231107,140400,10541713630,13500,13510,13520,13500,3294
|
|
20231107,140300,10497226670,13520,13510,13520,13500,949
|
|
20231107,140200,10484409050,13520,13520,13520,13500,1375
|
|
20231107,140100,10465837390,13510,13510,13520,13500,1567
|
|
20231107,140000,10444667960,13500,13520,13520,13500,1930
|
|
20231107,135900,10418594960,13510,13520,13520,13510,681
|
|
20231107,135800,10409389130,13510,13520,13530,13510,1113
|
|
20231107,135700,10394341560,13530,13520,13530,13520,172
|
|
20231107,135600,10392015310,13530,13520,13530,13520,529
|
|
20231107,135500,10384861480,13520,13530,13530,13500,2743
|
|
20231107,135400,10347804020,13530,13520,13530,13520,1637
|
|
20231107,135300,10325670280,13520,13540,13540,13510,1091
|
|
20231107,135200,10310915470,13530,13540,13540,13530,675
|
|
20231107,135100,10301781060,13540,13530,13540,13520,415
|
|
20231107,135000,10296165120,13520,13510,13530,13510,404
|
|
20231107,134900,10290703610,13530,13520,13530,13510,2045
|
|
20231107,134800,10263059130,13520,13540,13540,13500,2558
|
|
20231107,134700,10228491530,13540,13530,13540,13520,2152
|
|
20231107,134600,10199370950,13540,13540,13550,13530,2277
|
|
20231107,134500,10168539230,13540,13550,13550,13540,247
|
|
20231107,134400,10165193070,13540,13530,13540,13530,798
|
|
20231107,134300,10154389050,13540,13530,13540,13530,700
|
|
20231107,134200,10144916270,13530,13520,13530,13520,693
|
|
20231107,134100,10135544950,13520,13520,13520,13510,2029
|
|
20231107,134000,10108131320,13520,13510,13520,13510,459
|
|
20231107,133900,10101925770,13520,13520,13520,13510,786
|
|
20231107,133800,10091304270,13520,13530,13530,13520,2542
|
|
20231107,133700,10056927920,13540,13540,13540,13530,225
|
|
20231107,133600,10053881540,13540,13540,13540,13530,755
|
|
20231107,133500,10043660730,13540,13540,13540,13530,736
|
|
20231107,133400,10033696960,13540,13540,13540,13530,242
|
|
20231107,133300,10030420610,13540,13540,13540,13530,783
|
|
20231107,133200,10019821030,13540,13520,13540,13510,2138
|
|
20231107,133100,9990924670,13530,13510,13530,13510,873
|
|
20231107,133000,9979128240,13510,13510,13510,13500,1675
|
|
20231107,132900,9956503360,13510,13530,13540,13500,3370
|
|
20231107,132800,9910935990,13530,13540,13540,13530,324
|
|
20231107,132700,9906550820,13540,13540,13540,13530,466
|
|
20231107,132600,9900241490,13540,13550,13550,13530,1189
|
|
20231107,132500,9884143460,13540,13550,13550,13540,1009
|
|
20231107,132400,9870476160,13540,13540,13550,13540,1064
|
|
20231107,132300,9856067660,13540,13550,13550,13530,674
|
|
20231107,132200,9846942600,13540,13540,13540,13530,751
|
|
20231107,132100,9836774470,13540,13540,13540,13530,224
|
|
20231107,132000,9833741930,13530,13530,13540,13520,891
|
|
20231107,131900,9821685510,13530,13530,13530,13520,173
|
|
20231107,131800,9819344960,13520,13530,13530,13520,742
|
|
20231107,131700,9809307460,13530,13540,13540,13520,578
|
|
20231107,131600,9801486730,13540,13530,13540,13530,145
|
|
20231107,131500,9799524280,13530,13540,13540,13530,504
|
|
20231107,131400,9792700530,13530,13530,13540,13530,536
|
|
20231107,131300,9785447960,13530,13540,13540,13530,171
|
|
20231107,131200,9783134030,13540,13530,13540,13530,154
|
|
20231107,131100,9781049850,13540,13530,13540,13530,731
|
|
20231107,131000,9771153020,13530,13540,13540,13530,68
|
|
20231107,130900,9770232610,13530,13530,13530,13520,325
|
|
20231107,130800,9765835870,13530,13540,13540,13520,1305
|
|
20231107,130700,9748178440,13530,13530,13540,13530,957
|
|
20231107,130600,9735225730,13530,13530,13550,13530,280
|
|
20231107,130500,9731435170,13550,13540,13550,13530,693
|
|
20231107,130400,9722051330,13550,13530,13550,13530,1237
|
|
20231107,130300,9705302380,13540,13540,13540,13530,178
|
|
20231107,130200,9702892510,13520,13510,13530,13510,1011
|
|
20231107,130100,9689222500,13510,13520,13520,13510,333
|
|
20231107,130000,9684720540,13520,13520,13520,13510,473
|
|
20231107,125900,9678325590,13520,13520,13520,13510,302
|
|
20231107,125800,9674244670,13520,13530,13550,13500,961
|
|
20231107,125700,9661261790,13530,13550,13550,13530,699
|
|
20231107,125600,9651798860,13550,13550,13550,13540,576
|
|
20231107,125500,9643995050,13550,13540,13550,13530,976
|
|
20231107,125400,9630780630,13530,13530,13540,13530,190
|
|
20231107,125300,9628208730,13540,13550,13570,13540,5757
|
|
20231107,125200,9550163920,13550,13500,13550,13480,3444
|
|
20231107,125100,9503520990,13510,13490,13510,13480,1058
|
|
20231107,125000,9489244580,13490,13490,13490,13480,642
|
|
20231107,124900,9480584190,13490,13480,13500,13470,312
|
|
20231107,124800,9476375330,13490,13480,13490,13470,309
|
|
20231107,124700,9472209560,13460,13460,13470,13450,8193
|
|
20231107,124600,9361902300,13460,13460,13470,13460,912
|
|
20231107,124500,9349626090,13470,13470,13480,13460,1444
|
|
20231107,124400,9330175620,13470,13480,13480,13470,218
|
|
20231107,124300,9327238080,13480,13480,13480,13470,622
|
|
20231107,124200,9318857290,13480,13470,13500,13470,1412
|
|
20231107,124100,9299825350,13470,13490,13490,13460,3822
|
|
20231107,124000,9248312830,13490,13510,13510,13490,2292
|
|
20231107,123900,9217374680,13510,13500,13510,13500,987
|
|
20231107,123800,9204048600,13510,13510,13510,13500,436
|
|
20231107,123700,9198158440,13510,13510,13520,13510,1179
|
|
20231107,123600,9182227640,13510,13540,13540,13510,681
|
|
20231107,123500,9173024910,13540,13530,13540,13510,914
|
|
20231107,123400,9160669280,13540,13520,13540,13520,2734
|
|
20231107,123300,9123677750,13520,13490,13520,13490,2558
|
|
20231107,123200,9089141260,13500,13490,13500,13490,98
|
|
20231107,123100,9087818360,13490,13480,13500,13480,1893
|
|
20231107,123000,9062281640,13480,13490,13490,13480,360
|
|
20231107,122900,9057427710,13480,13480,13490,13480,99
|
|
20231107,122800,9056092650,13490,13470,13490,13470,1486
|
|
20231107,122700,9036064470,13480,13500,13500,13480,3983
|
|
20231107,122600,8982362000,13500,13500,13500,13490,597
|
|
20231107,122500,8974307490,13500,13490,13500,13490,652
|
|
20231107,122400,8965508580,13480,13480,13500,13480,2474
|
|
20231107,122300,8932126290,13480,13480,13490,13480,709
|
|
20231107,122200,8922564480,13480,13500,13500,13480,183
|
|
20231107,122100,8920096290,13490,13480,13490,13470,1055
|
|
20231107,122000,8905873680,13480,13480,13490,13480,1165
|
|
20231107,121900,8890160400,13490,13470,13490,13460,1577
|
|
20231107,121800,8868919130,13480,13460,13480,13450,1989
|
|
20231107,121700,8842150500,13460,13460,13470,13460,2345
|
|
20231107,121600,8810586400,13460,13470,13480,13460,1894
|
|
20231107,121500,8785084130,13470,13460,13480,13460,3395
|
|
20231107,121400,8739366440,13470,13470,13470,13460,302
|
|
20231107,121300,8735298600,13460,13460,13470,13460,1629
|
|
20231107,121200,8713369720,13470,13470,13470,13460,892
|
|
20231107,121100,8701356200,13470,13470,13470,13460,825
|
|
20231107,121000,8690244130,13470,13470,13470,13460,1690
|
|
20231107,120900,8667480760,13470,13490,13490,13470,3799
|
|
20231107,120800,8616275790,13490,13510,13510,13480,24553
|
|
20231107,120700,8284820200,13510,13510,13520,13500,2943
|
|
20231107,120600,8245066490,13510,13520,13530,13500,12464
|
|
20231107,120500,8076679800,13520,13510,13520,13510,1554
|
|
20231107,120400,8055671910,13520,13520,13520,13510,3986
|
|
20231107,120300,8001812890,13510,13520,13520,13510,2914
|
|
20231107,120200,7962417010,13520,13530,13530,13520,2371
|
|
20231107,120100,7930344090,13520,13510,13520,13510,2691
|
|
20231107,120000,7893964090,13520,13510,13520,13510,650
|
|
20231107,115900,7885179360,13520,13520,13520,13510,374
|
|
20231107,115800,7880123860,13510,13510,13520,13510,1404
|
|
20231107,115700,7861147490,13510,13520,13520,13510,765
|
|
20231107,115600,7850806430,13520,13510,13520,13510,841
|
|
20231107,115500,7839438500,13520,13520,13530,13520,4910
|
|
20231107,115400,7773055080,13520,13520,13530,13520,915
|
|
20231107,115300,7760679090,13530,13540,13540,13520,5870
|
|
20231107,115200,7681257300,13540,13540,13540,13530,550
|
|
20231107,115100,7673812030,13540,13530,13540,13530,3768
|
|
20231107,115000,7622804970,13540,13540,13540,13530,710
|
|
20231107,114900,7613198030,13530,13530,13540,13530,638
|
|
20231107,114800,7604564860,13530,13540,13540,13530,1203
|
|
20231107,114700,7588285770,13540,13540,13540,13530,581
|
|
20231107,114600,7580419220,13540,13530,13540,13530,107
|
|
20231107,114500,7578971240,13540,13540,13540,13530,248
|
|
20231107,114400,7575613510,13530,13550,13550,13530,2720
|
|
20231107,114300,7538788720,13550,13550,13550,13540,5295
|
|
20231107,114200,7467074200,13550,13550,13560,13550,98
|
|
20231107,114100,7465745640,13550,13560,13560,13550,247
|
|
20231107,114000,7462396870,13560,13550,13560,13540,3115
|
|
20231107,113900,7420188740,13550,13540,13550,13540,1134
|
|
20231107,113800,7404823080,13550,13550,13550,13540,381
|
|
20231107,113700,7399663360,13550,13550,13550,13540,805
|
|
20231107,113600,7388757690,13550,13550,13550,13540,3239
|
|
20231107,113500,7344869830,13550,13560,13560,13550,724
|
|
20231107,113400,7335059330,13560,13580,13580,13550,3638
|
|
20231107,113300,7285725860,13580,13580,13580,13570,1542
|
|
20231107,113200,7264800130,13570,13580,13580,13570,2768
|
|
20231107,113100,7227233730,13570,13580,13580,13570,1510
|
|
20231107,113000,7206737650,13580,13580,13590,13570,3035
|
|
20231107,112900,7165524260,13580,13600,13610,13580,4705
|
|
20231107,112800,7101549820,13610,13600,13610,13600,493
|
|
20231107,112700,7094844270,13600,13610,13610,13600,288
|
|
20231107,112600,7090926290,13610,13620,13630,13600,874
|
|
20231107,112500,7079025540,13630,13600,13630,13600,543
|
|
20231107,112400,7071633340,13600,13600,13610,13600,195
|
|
20231107,112300,7068980330,13610,13610,13610,13600,119
|
|
20231107,112200,7067360890,13600,13590,13610,13590,626
|
|
20231107,112100,7058848190,13600,13590,13600,13580,2157
|
|
20231107,112000,7029541250,13590,13620,13620,13590,4341
|
|
20231107,111900,6970473230,13610,13620,13620,13610,1057
|
|
20231107,111800,6956084640,13620,13630,13630,13610,940
|
|
20231107,111700,6943278530,13620,13620,13620,13610,367
|
|
20231107,111600,6938280180,13620,13620,13630,13610,634
|
|
20231107,111500,6929645950,13620,13620,13620,13610,955
|
|
20231107,111400,6916641280,13610,13620,13630,13610,1486
|
|
20231107,111300,6896407940,13610,13630,13630,13610,1912
|
|
20231107,111200,6870366590,13630,13620,13630,13610,1796
|
|
20231107,111100,6845903720,13620,13630,13630,13610,1750
|
|
20231107,111000,6822069930,13630,13640,13640,13620,1082
|
|
20231107,110900,6807321910,13640,13640,13640,13620,465
|
|
20231107,110800,6800983460,13620,13650,13650,13620,2156
|
|
20231107,110700,6771593860,13640,13640,13640,13630,469
|
|
20231107,110600,6765196940,13640,13640,13650,13630,2175
|
|
20231107,110500,6735538280,13640,13670,13670,13640,4569
|
|
20231107,110400,6673130520,13670,13710,13710,13670,2414
|
|
20231107,110300,6640069810,13710,13720,13720,13700,739
|
|
20231107,110200,6629937410,13720,13710,13720,13710,764
|
|
20231107,110100,6619461870,13710,13760,13760,13710,945
|
|
20231107,110000,6606479510,13750,13760,13760,13750,750
|
|
20231107,105900,6596161650,13760,13750,13760,13750,2504
|
|
20231107,105800,6561727670,13740,13740,13750,13710,2938
|
|
20231107,105700,6521392760,13750,13750,13750,13740,1503
|
|
20231107,105600,6500732270,13740,13750,13750,13740,1456
|
|
20231107,105500,6480712960,13740,13740,13760,13710,2299
|
|
20231107,105400,6449130490,13720,13720,13720,13710,1625
|
|
20231107,105300,6426838690,13720,13750,13750,13710,2097
|
|
20231107,105200,6398049070,13750,13720,13760,13710,2021
|
|
20231107,105100,6370274110,13720,13720,13750,13710,1338
|
|
20231107,105000,6351908970,13720,13740,13770,13700,2728
|
|
20231107,104900,6314452990,13740,13750,13770,13730,2847
|
|
20231107,104800,6275329120,13750,13760,13790,13750,1316
|
|
20231107,104700,6257219450,13760,13780,13790,13760,3326
|
|
20231107,104600,6211406230,13770,13800,13800,13760,2543
|
|
20231107,104500,6176334440,13800,13800,13800,13780,2688
|
|
20231107,104400,6139254790,13800,13760,13800,13760,3529
|
|
20231107,104300,6090598480,13760,13770,13780,13750,1581
|
|
20231107,104200,6068842420,13770,13760,13800,13760,2599
|
|
20231107,104100,6033036000,13760,13760,13800,13750,3738
|
|
20231107,104000,5981547950,13770,13740,13770,13740,1736
|
|
20231107,103900,5957677130,13750,13730,13750,13730,1915
|
|
20231107,103800,5931353810,13730,13700,13740,13690,9215
|
|
20231107,103700,5805065870,13690,13690,13700,13690,1969
|
|
20231107,103600,5778105620,13680,13680,13690,13680,1587
|
|
20231107,103500,5756381240,13680,13690,13700,13680,2765
|
|
20231107,103400,5718526230,13690,13670,13690,13660,4990
|
|
20231107,103300,5650267710,13670,13660,13670,13660,3617
|
|
20231107,103200,5600829210,13660,13640,13660,13640,4746
|
|
20231107,103100,5536045700,13640,13610,13640,13610,1024
|
|
20231107,103000,5522084890,13620,13600,13620,13600,473
|
|
20231107,102900,5515644010,13600,13590,13600,13570,3718
|
|
20231107,102800,5465121100,13590,13570,13590,13560,913
|
|
20231107,102700,5452726100,13570,13570,13580,13570,1221
|
|
20231107,102600,5436152490,13580,13590,13590,13570,2824
|
|
20231107,102500,5397782350,13580,13580,13590,13570,1477
|
|
20231107,102400,5377724490,13580,13580,13580,13570,96
|
|
20231107,102300,5376421370,13580,13580,13580,13570,1742
|
|
20231107,102200,5352767140,13580,13580,13590,13570,392
|
|
20231107,102100,5347444690,13580,13580,13590,13580,1683
|
|
20231107,102000,5324588380,13580,13580,13580,13570,657
|
|
20231107,101900,5315667400,13570,13590,13590,13570,618
|
|
20231107,101800,5307279230,13590,13560,13590,13550,800
|
|
20231107,101700,5296423920,13560,13550,13560,13550,3635
|
|
20231107,101600,5247165540,13550,13550,13580,13550,4192
|
|
20231107,101500,5190346830,13560,13560,13560,13550,889
|
|
20231107,101400,5178300290,13560,13560,13570,13550,4381
|
|
20231107,101300,5118919870,13560,13560,13570,13550,7371
|
|
20231107,101200,5018965800,13560,13590,13590,13560,13155
|
|
20231107,101100,4840359670,13600,13590,13600,13590,515
|
|
20231107,101000,4833359520,13590,13600,13600,13590,711
|
|
20231107,100900,4823695540,13600,13610,13610,13600,1396
|
|
20231107,100800,4804709410,13610,13620,13620,13600,1744
|
|
20231107,100700,4780973370,13620,13630,13630,13620,1091
|
|
20231107,100600,4766107790,13630,13640,13640,13630,334
|
|
20231107,100500,4761555000,13630,13650,13650,13630,991
|
|
20231107,100400,4748034240,13650,13650,13650,13640,222
|
|
20231107,100300,4745005500,13630,13640,13650,13620,2204
|
|
20231107,100200,4714961220,13640,13630,13650,13630,698
|
|
20231107,100100,4705442190,13630,13660,13660,13630,1536
|
|
20231107,100000,4684476320,13660,13670,13670,13650,443
|
|
20231107,095900,4678423150,13670,13680,13680,13660,1140
|
|
20231107,095800,4662839270,13680,13680,13680,13670,1240
|
|
20231107,095700,4645884170,13670,13680,13680,13670,3783
|
|
20231107,095600,4594136700,13680,13670,13680,13670,977
|
|
20231107,095500,4580773830,13670,13670,13680,13660,926
|
|
20231107,095400,4568117550,13670,13670,13670,13660,760
|
|
20231107,095300,4557729580,13670,13660,13670,13660,1307
|
|
20231107,095200,4539869940,13660,13630,13660,13630,2643
|
|
20231107,095100,4503793310,13630,13630,13650,13630,2142
|
|
20231107,095000,4474589440,13630,13630,13650,13630,4862
|
|
20231107,094900,4408299860,13640,13640,13650,13630,831
|
|
20231107,094800,4396964560,13640,13630,13660,13620,6581
|
|
20231107,094700,4307198760,13630,13630,13660,13630,2928
|
|
20231107,094600,4267239230,13640,13640,13640,13610,1764
|
|
20231107,094500,4243198900,13640,13640,13670,13640,3989
|
|
20231107,094400,4188733400,13640,13640,13660,13620,981
|
|
20231107,094300,4175350770,13640,13650,13670,13630,6237
|
|
20231107,094200,4090199140,13650,13610,13650,13590,6368
|
|
20231107,094100,4003402780,13610,13620,13620,13600,2382
|
|
20231107,094000,3970996830,13620,13630,13640,13620,1347
|
|
20231107,093900,3952642290,13640,13640,13640,13580,1463
|
|
20231107,093800,3932743760,13580,13590,13640,13580,5512
|
|
20231107,093700,3857662520,13580,13600,13610,13560,4476
|
|
20231107,093600,3796906450,13600,13560,13610,13560,6343
|
|
20231107,093500,3710763260,13560,13600,13600,13560,6414
|
|
20231107,093400,3623684250,13600,13630,13630,13580,17329
|
|
20231107,093300,3387966880,13620,13630,13630,13620,618
|
|
20231107,093200,3379547740,13630,13620,13630,13610,1421
|
|
20231107,093100,3360197950,13610,13640,13640,13610,3900
|
|
20231107,093000,3307068470,13640,13640,13640,13630,445
|
|
20231107,092900,3301000400,13640,13620,13640,13610,3224
|
|
20231107,092800,3257087630,13620,13620,13620,13610,2718
|
|
20231107,092700,3220090850,13610,13640,13640,13610,5711
|
|
20231107,092600,3142232290,13640,13620,13640,13620,2434
|
|
20231107,092500,3109062410,13610,13650,13650,13610,7785
|
|
20231107,092400,3002954680,13640,13650,13660,13640,2607
|
|
20231107,092300,2967371550,13650,13700,13700,13650,8464
|
|
20231107,092200,2851586730,13710,13700,13720,13700,1351
|
|
20231107,092100,2833062530,13710,13690,13710,13690,8269
|
|
20231107,092000,2719767120,13690,13690,13700,13670,5375
|
|
20231107,091900,2646210370,13680,13700,13720,13680,4754
|
|
20231107,091800,2581082370,13700,13690,13700,13680,5057
|
|
20231107,091700,2511820160,13690,13660,13690,13660,1876
|
|
20231107,091600,2486168700,13650,13640,13670,13640,3221
|
|
20231107,091500,2442164830,13660,13630,13660,13620,4630
|
|
20231107,091400,2379033620,13630,13630,13640,13620,4474
|
|
20231107,091300,2318056660,13630,13620,13630,13600,2321
|
|
20231107,091200,2286453230,13620,13610,13640,13610,6605
|
|
20231107,091100,2196512870,13610,13620,13650,13610,4464
|
|
20231107,091000,2135671460,13610,13560,13620,13560,9289
|
|
20231107,090900,2009375590,13560,13560,13570,13550,8054
|
|
20231107,090800,1900197030,13560,13570,13570,13550,3691
|
|
20231107,090700,1850154300,13570,13560,13600,13540,8965
|
|
20231107,090600,1728460200,13540,13510,13580,13500,14400
|
|
20231107,090500,1533598270,13510,13580,13580,13510,32595
|
|
20231107,090400,1091890330,13580,13580,13590,13560,6221
|
|
20231107,090300,1007463210,13580,13600,13600,13560,10144
|
|
20231107,090200,869760270,13600,13580,13640,13580,14958
|
|
20231107,090100,666228730,13580,13660,13680,13570,14868
|
|
20231107,090000,463982330,13670,13820,13820,13660,33598
|