618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,191400,8238018450,14430,14430,14430,14430,0
|
|
20231107,191300,8238018450,14430,14430,14430,14430,0
|
|
20231107,191200,8238018450,14430,14430,14430,14430,0
|
|
20231107,191100,8238018450,14430,14430,14430,14430,0
|
|
20231107,191000,8238018450,14430,14430,14430,14430,0
|
|
20231107,190900,8238018450,14430,14430,14430,14430,0
|
|
20231107,190800,8238018450,14430,14430,14430,14430,0
|
|
20231107,190700,8238018450,14430,14430,14430,14430,0
|
|
20231107,190600,8238018450,14430,14430,14430,14430,0
|
|
20231107,190500,8238018450,14430,14430,14430,14430,0
|
|
20231107,190400,8238018450,14430,14430,14430,14430,0
|
|
20231107,190300,8238018450,14430,14430,14430,14430,0
|
|
20231107,190200,8238018450,14430,14430,14430,14430,0
|
|
20231107,190100,8238018450,14430,14430,14430,14430,0
|
|
20231107,190000,8238018450,14430,14430,14430,14430,0
|
|
20231107,185900,8238018450,14430,14430,14430,14430,0
|
|
20231107,185800,8238018450,14430,14430,14430,14430,0
|
|
20231107,185700,8238018450,14430,14430,14430,14430,0
|
|
20231107,185600,8238018450,14430,14430,14430,14430,0
|
|
20231107,185500,8238018450,14430,14430,14430,14430,0
|
|
20231107,185400,8238018450,14430,14430,14430,14430,0
|
|
20231107,185300,8238018450,14430,14430,14430,14430,0
|
|
20231107,185200,8238018450,14430,14430,14430,14430,0
|
|
20231107,185100,8238018450,14430,14430,14430,14430,0
|
|
20231107,185000,8238018450,14430,14430,14430,14430,0
|
|
20231107,184900,8238018450,14430,14430,14430,14430,0
|
|
20231107,184800,8238018450,14430,14430,14430,14430,0
|
|
20231107,184700,8238018450,14430,14430,14430,14430,0
|
|
20231107,184600,8238018450,14430,14430,14430,14430,0
|
|
20231107,184500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,184400,8238018450,14430,14430,14430,14430,0
|
|
20231107,184300,8238018450,14430,14430,14430,14430,0
|
|
20231107,184200,8238018450,14430,14430,14430,14430,0
|
|
20231107,184100,8238018450,14430,14430,14430,14430,0
|
|
20231107,184000,8238018450,14430,14430,14430,14430,0
|
|
20231107,183900,8238018450,14430,14430,14430,14430,0
|
|
20231107,183800,8238018450,14430,14430,14430,14430,0
|
|
20231107,183700,8238018450,14430,14430,14430,14430,0
|
|
20231107,183600,8238018450,14430,14430,14430,14430,0
|
|
20231107,183500,8238018450,14430,14430,14430,14430,0
|
|
20231107,183400,8238018450,14430,14430,14430,14430,0
|
|
20231107,183300,8238018450,14430,14430,14430,14430,0
|
|
20231107,183200,8238018450,14430,14430,14430,14430,0
|
|
20231107,183100,8238018450,14430,14430,14430,14430,0
|
|
20231107,183000,8238018450,14430,14430,14430,14430,0
|
|
20231107,182900,8238018450,14430,14430,14430,14430,0
|
|
20231107,182800,8238018450,14430,14430,14430,14430,0
|
|
20231107,182700,8238018450,14430,14430,14430,14430,0
|
|
20231107,182600,8238018450,14430,14430,14430,14430,0
|
|
20231107,182500,8238018450,14430,14430,14430,14430,0
|
|
20231107,182400,8238018450,14430,14430,14430,14430,0
|
|
20231107,182300,8238018450,14430,14430,14430,14430,0
|
|
20231107,182200,8238018450,14430,14430,14430,14430,0
|
|
20231107,182100,8238018450,14430,14430,14430,14430,0
|
|
20231107,182000,8238018450,14430,14430,14430,14430,0
|
|
20231107,181900,8238018450,14430,14430,14430,14430,0
|
|
20231107,181800,8238018450,14430,14430,14430,14430,0
|
|
20231107,181700,8238018450,14430,14430,14430,14430,0
|
|
20231107,181600,8238018450,14430,14430,14430,14430,0
|
|
20231107,181500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,181400,8238018450,14430,14430,14430,14430,0
|
|
20231107,181300,8238018450,14430,14430,14430,14430,0
|
|
20231107,181200,8238018450,14430,14430,14430,14430,0
|
|
20231107,181100,8238018450,14430,14430,14430,14430,0
|
|
20231107,181000,8238018450,14430,14430,14430,14430,0
|
|
20231107,180900,8238018450,14430,14430,14430,14430,0
|
|
20231107,180800,8238018450,14430,14430,14430,14430,0
|
|
20231107,180700,8238018450,14430,14430,14430,14430,0
|
|
20231107,180600,8238018450,14430,14430,14430,14430,0
|
|
20231107,180500,8238018450,14430,14430,14430,14430,0
|
|
20231107,180400,8238018450,14430,14430,14430,14430,0
|
|
20231107,180300,8238018450,14430,14430,14430,14430,0
|
|
20231107,180200,8238018450,14430,14430,14430,14430,0
|
|
20231107,180100,8238018450,14430,14430,14430,14430,0
|
|
20231107,180000,8238018450,14430,14430,14430,14430,0
|
|
20231107,175900,8238018450,14430,14430,14430,14430,0
|
|
20231107,175800,8238018450,14430,14430,14430,14430,0
|
|
20231107,175700,8238018450,14430,14430,14430,14430,0
|
|
20231107,175600,8238018450,14430,14430,14430,14430,0
|
|
20231107,175500,8238018450,14430,14430,14430,14430,0
|
|
20231107,175400,8238018450,14430,14430,14430,14430,0
|
|
20231107,175300,8238018450,14430,14430,14430,14430,0
|
|
20231107,175200,8238018450,14430,14430,14430,14430,0
|
|
20231107,175100,8238018450,14430,14430,14430,14430,0
|
|
20231107,175000,8238018450,14430,14430,14430,14430,0
|
|
20231107,174900,8238018450,14430,14430,14430,14430,0
|
|
20231107,174800,8238018450,14430,14430,14430,14430,0
|
|
20231107,174700,8238018450,14430,14430,14430,14430,0
|
|
20231107,174600,8238018450,14430,14430,14430,14430,0
|
|
20231107,174500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,174400,8238018450,14430,14430,14430,14430,0
|
|
20231107,174300,8238018450,14430,14430,14430,14430,0
|
|
20231107,174200,8238018450,14430,14430,14430,14430,0
|
|
20231107,174100,8238018450,14430,14430,14430,14430,0
|
|
20231107,174000,8238018450,14430,14430,14430,14430,0
|
|
20231107,173900,8238018450,14430,14430,14430,14430,0
|
|
20231107,173800,8238018450,14430,14430,14430,14430,0
|
|
20231107,173700,8238018450,14430,14430,14430,14430,0
|
|
20231107,173600,8238018450,14430,14430,14430,14430,0
|
|
20231107,173500,8238018450,14430,14430,14430,14430,0
|
|
20231107,173400,8238018450,14430,14430,14430,14430,0
|
|
20231107,173300,8238018450,14430,14430,14430,14430,0
|
|
20231107,173200,8238018450,14430,14430,14430,14430,0
|
|
20231107,173100,8238018450,14430,14430,14430,14430,0
|
|
20231107,173000,8238018450,14430,14430,14430,14430,0
|
|
20231107,172900,8238018450,14430,14430,14430,14430,0
|
|
20231107,172800,8238018450,14430,14430,14430,14430,0
|
|
20231107,172700,8238018450,14430,14430,14430,14430,0
|
|
20231107,172600,8238018450,14430,14430,14430,14430,0
|
|
20231107,172500,8238018450,14430,14430,14430,14430,0
|
|
20231107,172400,8238018450,14430,14430,14430,14430,0
|
|
20231107,172300,8238018450,14430,14430,14430,14430,0
|
|
20231107,172200,8238018450,14430,14430,14430,14430,0
|
|
20231107,172100,8238018450,14430,14430,14430,14430,0
|
|
20231107,172000,8238018450,14430,14430,14430,14430,0
|
|
20231107,171900,8238018450,14430,14430,14430,14430,0
|
|
20231107,171800,8238018450,14430,14430,14430,14430,0
|
|
20231107,171700,8238018450,14430,14430,14430,14430,0
|
|
20231107,171600,8238018450,14430,14430,14430,14430,0
|
|
20231107,171500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,171400,8238018450,14430,14430,14430,14430,0
|
|
20231107,171300,8238018450,14430,14430,14430,14430,0
|
|
20231107,171200,8238018450,14430,14430,14430,14430,0
|
|
20231107,171100,8238018450,14430,14430,14430,14430,0
|
|
20231107,171000,8238018450,14430,14430,14430,14430,0
|
|
20231107,170900,8238018450,14430,14430,14430,14430,0
|
|
20231107,170800,8238018450,14430,14430,14430,14430,0
|
|
20231107,170700,8238018450,14430,14430,14430,14430,0
|
|
20231107,170600,8238018450,14430,14430,14430,14430,0
|
|
20231107,170500,8238018450,14430,14430,14430,14430,0
|
|
20231107,170400,8238018450,14430,14430,14430,14430,0
|
|
20231107,170300,8238018450,14430,14430,14430,14430,0
|
|
20231107,170200,8238018450,14430,14430,14430,14430,0
|
|
20231107,170100,8238018450,14430,14430,14430,14430,0
|
|
20231107,170000,8238018450,14430,14430,14430,14430,0
|
|
20231107,165900,8238018450,14430,14430,14430,14430,0
|
|
20231107,165800,8238018450,14430,14430,14430,14430,0
|
|
20231107,165700,8238018450,14430,14430,14430,14430,0
|
|
20231107,165600,8238018450,14430,14430,14430,14430,0
|
|
20231107,165500,8238018450,14430,14430,14430,14430,0
|
|
20231107,165400,8238018450,14430,14430,14430,14430,0
|
|
20231107,165300,8238018450,14430,14430,14430,14430,0
|
|
20231107,165200,8238018450,14430,14430,14430,14430,0
|
|
20231107,165100,8238018450,14430,14430,14430,14430,0
|
|
20231107,165000,8238018450,14430,14430,14430,14430,0
|
|
20231107,164900,8238018450,14430,14430,14430,14430,0
|
|
20231107,164800,8238018450,14430,14430,14430,14430,0
|
|
20231107,164700,8238018450,14430,14430,14430,14430,0
|
|
20231107,164600,8238018450,14430,14430,14430,14430,0
|
|
20231107,164500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,164400,8238018450,14430,14430,14430,14430,0
|
|
20231107,164300,8238018450,14430,14430,14430,14430,0
|
|
20231107,164200,8238018450,14430,14430,14430,14430,0
|
|
20231107,164100,8238018450,14430,14430,14430,14430,0
|
|
20231107,164000,8238018450,14430,14430,14430,14430,0
|
|
20231107,163900,8238018450,14430,14430,14430,14430,0
|
|
20231107,163800,8238018450,14430,14430,14430,14430,0
|
|
20231107,163700,8238018450,14430,14430,14430,14430,0
|
|
20231107,163600,8238018450,14430,14430,14430,14430,0
|
|
20231107,163500,8238018450,14430,14430,14430,14430,0
|
|
20231107,163400,8238018450,14430,14430,14430,14430,0
|
|
20231107,163300,8238018450,14430,14430,14430,14430,0
|
|
20231107,163200,8238018450,14430,14430,14430,14430,0
|
|
20231107,163100,8238018450,14430,14430,14430,14430,0
|
|
20231107,163000,8238018450,14430,14430,14430,14430,0
|
|
20231107,162900,8238018450,14430,14430,14430,14430,0
|
|
20231107,162800,8238018450,14430,14430,14430,14430,0
|
|
20231107,162700,8238018450,14430,14430,14430,14430,0
|
|
20231107,162600,8238018450,14430,14430,14430,14430,0
|
|
20231107,162500,8238018450,14430,14430,14430,14430,0
|
|
20231107,162400,8238018450,14430,14430,14430,14430,0
|
|
20231107,162300,8238018450,14430,14430,14430,14430,0
|
|
20231107,162200,8238018450,14430,14430,14430,14430,0
|
|
20231107,162100,8238018450,14430,14430,14430,14430,0
|
|
20231107,162000,8238018450,14430,14430,14430,14430,0
|
|
20231107,161900,8238018450,14430,14430,14430,14430,0
|
|
20231107,161800,8238018450,14430,14430,14430,14430,0
|
|
20231107,161700,8238018450,14430,14430,14430,14430,0
|
|
20231107,161600,8238018450,14430,14430,14430,14430,0
|
|
20231107,161500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,161400,8238018450,14430,14430,14430,14430,0
|
|
20231107,161300,8238018450,14430,14430,14430,14430,0
|
|
20231107,161200,8238018450,14430,14430,14430,14430,0
|
|
20231107,161100,8238018450,14430,14430,14430,14430,0
|
|
20231107,161000,8238018450,14430,14430,14430,14430,0
|
|
20231107,160900,8238018450,14430,14430,14430,14430,0
|
|
20231107,160800,8238018450,14430,14430,14430,14430,0
|
|
20231107,160700,8238018450,14430,14430,14430,14430,0
|
|
20231107,160600,8238018450,14430,14430,14430,14430,0
|
|
20231107,160500,8238018450,14430,14430,14430,14430,0
|
|
20231107,160400,8238018450,14430,14430,14430,14430,0
|
|
20231107,160300,8238018450,14430,14430,14430,14430,0
|
|
20231107,160200,8238018450,14430,14430,14430,14430,0
|
|
20231107,160100,8238018450,14430,14430,14430,14430,0
|
|
20231107,160000,8238018450,14430,14430,14430,14430,0
|
|
20231107,155900,8238018450,14430,14430,14430,14430,0
|
|
20231107,155800,8238018450,14430,14430,14430,14430,0
|
|
20231107,155700,8238018450,14430,14430,14430,14430,0
|
|
20231107,155600,8238018450,14430,14430,14430,14430,0
|
|
20231107,155500,8238018450,14430,14430,14430,14430,0
|
|
20231107,155400,8238018450,14430,14430,14430,14430,0
|
|
20231107,155300,8238018450,14430,14430,14430,14430,0
|
|
20231107,155200,8238018450,14430,14430,14430,14430,0
|
|
20231107,155100,8238018450,14430,14430,14430,14430,0
|
|
20231107,155000,8238018450,14430,14430,14430,14430,0
|
|
20231107,154900,8238018450,14430,14430,14430,14430,0
|
|
20231107,154800,8238018450,14430,14430,14430,14430,0
|
|
20231107,154700,8238018450,14430,14430,14430,14430,0
|
|
20231107,154600,8238018450,14430,14430,14430,14430,0
|
|
20231107,154500,8238018450,14430,14430,14430,14430,14325
|
|
20231107,154400,8238018450,14430,14430,14430,14430,0
|
|
20231107,154300,8238018450,14430,14430,14430,14430,0
|
|
20231107,154200,8238018450,14430,14430,14430,14430,0
|
|
20231107,154100,8238018450,14430,14430,14430,14430,0
|
|
20231107,154000,8238018450,14430,14430,14430,14430,0
|
|
20231107,153900,8238018450,14430,14430,14430,14430,0
|
|
20231107,153800,8238018450,14430,14430,14430,14430,0
|
|
20231107,153700,8238018450,14430,14430,14430,14430,0
|
|
20231107,153600,8238018450,14430,14430,14430,14430,0
|
|
20231107,153500,8238018450,14430,14430,14430,14430,0
|
|
20231107,153400,8238018450,14430,14430,14430,14430,0
|
|
20231107,153300,8238018450,14430,14430,14430,14430,0
|
|
20231107,153200,8238018450,14430,14430,14430,14430,0
|
|
20231107,153100,8238018450,14430,14430,14430,14430,0
|
|
20231107,153000,8238018450,14430,14430,14430,14430,14325
|
|
20231107,152900,8031308700,14450,14450,14450,14450,0
|
|
20231107,152800,8031308700,14450,14450,14450,14450,0
|
|
20231107,152700,8031308700,14450,14450,14450,14450,0
|
|
20231107,152600,8031308700,14450,14450,14450,14450,0
|
|
20231107,152500,8031308700,14450,14450,14450,14450,0
|
|
20231107,152400,8031308700,14450,14450,14450,14450,0
|
|
20231107,152300,8031308700,14450,14450,14450,14450,0
|
|
20231107,152200,8031308700,14450,14450,14450,14450,0
|
|
20231107,152100,8031308700,14450,14450,14450,14450,0
|
|
20231107,152000,8031308700,14450,14450,14450,14450,0
|
|
20231107,151900,8031308700,14450,14440,14450,14440,867
|
|
20231107,151800,8018785520,14440,14450,14470,14440,1703
|
|
20231107,151700,7994172470,14450,14460,14470,14450,2717
|
|
20231107,151600,7954884190,14460,14450,14460,14450,1172
|
|
20231107,151500,7937937490,14450,14450,14460,14440,1974
|
|
20231107,151400,7909412950,14450,14460,14460,14450,545
|
|
20231107,151300,7901535910,14460,14450,14460,14450,267
|
|
20231107,151200,7897676370,14460,14460,14460,14450,512
|
|
20231107,151100,7890272980,14450,14450,14460,14440,1670
|
|
20231107,151000,7866140830,14450,14440,14450,14440,517
|
|
20231107,150900,7858674200,14430,14450,14450,14430,819
|
|
20231107,150800,7846846170,14430,14430,14450,14430,1345
|
|
20231107,150700,7827422890,14430,14440,14450,14430,484
|
|
20231107,150600,7820435630,14440,14440,14440,14430,468
|
|
20231107,150500,7813679670,14430,14440,14450,14430,1348
|
|
20231107,150400,7794213860,14440,14440,14450,14440,183
|
|
20231107,150300,7791571330,14450,14450,14450,14440,2052
|
|
20231107,150200,7761920260,14450,14470,14470,14450,919
|
|
20231107,150100,7748635120,14470,14400,14470,14400,4283
|
|
20231107,150000,7686819820,14410,14390,14410,14390,2564
|
|
20231107,145900,7649891800,14390,14390,14400,14390,510
|
|
20231107,145800,7642552880,14390,14380,14390,14370,2506
|
|
20231107,145700,7606508450,14380,14380,14380,14380,70
|
|
20231107,145600,7605501850,14380,14370,14380,14370,960
|
|
20231107,145500,7591700600,14390,14390,14390,14370,727
|
|
20231107,145400,7581246510,14390,14380,14400,14380,972
|
|
20231107,145300,7567260000,14380,14360,14390,14360,2171
|
|
20231107,145200,7536048910,14360,14350,14370,14350,1478
|
|
20231107,145100,7514825530,14350,14360,14360,14350,779
|
|
20231107,145000,7503644650,14360,14340,14360,14340,889
|
|
20231107,144900,7490888790,14330,14340,14370,14330,1116
|
|
20231107,144800,7474879920,14350,14340,14370,14340,561
|
|
20231107,144700,7466826570,14340,14360,14360,14340,1962
|
|
20231107,144600,7438666800,14360,14370,14370,14360,2314
|
|
20231107,144500,7405429880,14380,14370,14380,14360,1383
|
|
20231107,144400,7385554290,14360,14360,14370,14360,452
|
|
20231107,144300,7379063070,14360,14350,14370,14340,1134
|
|
20231107,144200,7362780520,14350,14380,14380,14350,24
|
|
20231107,144100,7362436000,14350,14350,14380,14350,1202
|
|
20231107,144000,7345172340,14380,14350,14380,14340,2280
|
|
20231107,143900,7312447040,14350,14370,14380,14350,845
|
|
20231107,143800,7300305310,14370,14350,14370,14350,1650
|
|
20231107,143700,7276604520,14360,14330,14360,14330,606
|
|
20231107,143600,7267920140,14330,14350,14360,14320,183
|
|
20231107,143500,7265299060,14320,14330,14360,14320,956
|
|
20231107,143400,7251596770,14330,14320,14330,14320,1433
|
|
20231107,143300,7231072680,14320,14300,14330,14300,529
|
|
20231107,143200,7223502260,14310,14300,14310,14300,1296
|
|
20231107,143100,7204969270,14310,14310,14320,14300,1245
|
|
20231107,143000,7187153330,14310,14300,14320,14300,415
|
|
20231107,142900,7181214790,14310,14320,14320,14300,209
|
|
20231107,142800,7178224200,14320,14300,14320,14300,1211
|
|
20231107,142700,7160898680,14300,14310,14320,14300,943
|
|
20231107,142600,7147404470,14310,14320,14330,14310,1227
|
|
20231107,142500,7129831580,14320,14310,14330,14310,1604
|
|
20231107,142400,7106872030,14320,14310,14320,14310,1433
|
|
20231107,142300,7086351790,14310,14320,14330,14310,1335
|
|
20231107,142200,7067226380,14320,14340,14340,14320,2416
|
|
20231107,142100,7032621920,14350,14350,14350,14340,89
|
|
20231107,142000,7031345540,14350,14350,14360,14340,1223
|
|
20231107,141900,7013795860,14360,14350,14360,14340,811
|
|
20231107,141800,7002156240,14350,14370,14370,14340,25
|
|
20231107,141700,7001797560,14340,14340,14400,14330,3041
|
|
20231107,141600,6958063270,14340,14340,14350,14330,1126
|
|
20231107,141500,6941916950,14340,14350,14360,14340,374
|
|
20231107,141400,6936552300,14360,14350,14360,14350,418
|
|
20231107,141300,6930553880,14350,14350,14370,14340,1135
|
|
20231107,141200,6914266780,14360,14350,14360,14340,995
|
|
20231107,141100,6899991310,14350,14360,14360,14350,2245
|
|
20231107,141000,6867766930,14370,14360,14370,14360,407
|
|
20231107,140900,6861922310,14360,14360,14370,14360,626
|
|
20231107,140800,6852932820,14360,14370,14370,14360,607
|
|
20231107,140700,6844210290,14380,14380,14390,14370,1147
|
|
20231107,140600,6827716460,14380,14380,14390,14380,151
|
|
20231107,140500,6825544970,14380,14380,14400,14380,1151
|
|
20231107,140400,6808983350,14380,14380,14390,14380,438
|
|
20231107,140300,6802684820,14380,14390,14390,14380,711
|
|
20231107,140200,6792453860,14380,14390,14390,14380,529
|
|
20231107,140100,6784845760,14390,14390,14390,14380,1902
|
|
20231107,140000,6757481180,14390,14390,14400,14380,1746
|
|
20231107,135900,6732356420,14390,14390,14400,14390,717
|
|
20231107,135800,6722035870,14390,14380,14400,14370,1714
|
|
20231107,135700,6697378700,14370,14350,14380,14350,5002
|
|
20231107,135600,6625510650,14350,14340,14350,14340,1582
|
|
20231107,135500,6602812410,14340,14330,14350,14330,749
|
|
20231107,135400,6592073700,14330,14330,14340,14320,226
|
|
20231107,135300,6588835580,14320,14330,14340,14320,1069
|
|
20231107,135200,6573520140,14330,14320,14350,14310,1230
|
|
20231107,135100,6555907800,14310,14320,14330,14310,469
|
|
20231107,135000,6549192260,14320,14310,14320,14310,534
|
|
20231107,134900,6541549090,14310,14340,14350,14310,2674
|
|
20231107,134800,6503237820,14340,14340,14350,14340,189
|
|
20231107,134700,6500527510,14350,14330,14350,14330,1027
|
|
20231107,134600,6485800750,14340,14340,14340,14330,2185
|
|
20231107,134500,6454470970,14340,14320,14340,14320,771
|
|
20231107,134400,6443421440,14320,14300,14320,14300,1515
|
|
20231107,134300,6421737980,14310,14310,14310,14300,367
|
|
20231107,134200,6416489700,14310,14310,14310,14300,465
|
|
20231107,134100,6409839030,14300,14300,14300,14290,632
|
|
20231107,134000,6400804870,14300,14300,14310,14290,1272
|
|
20231107,133900,6382612260,14300,14310,14310,14300,109
|
|
20231107,133800,6381053150,14310,14320,14320,14310,1038
|
|
20231107,133700,6366195780,14320,14310,14320,14310,836
|
|
20231107,133600,6354224500,14320,14300,14320,14300,1135
|
|
20231107,133500,6337991280,14300,14310,14320,14300,2107
|
|
20231107,133400,6307832300,14310,14290,14310,14290,1239
|
|
20231107,133300,6290112110,14290,14280,14290,14270,603
|
|
20231107,133200,6281499370,14270,14260,14280,14260,596
|
|
20231107,133100,6272994320,14260,14270,14280,14260,774
|
|
20231107,133000,6261948920,14280,14250,14280,14250,326
|
|
20231107,132900,6257299880,14250,14260,14260,14250,478
|
|
20231107,132800,6250487610,14260,14260,14260,14240,1676
|
|
20231107,132700,6226600640,14250,14250,14260,14250,271
|
|
20231107,132600,6222736520,14260,14260,14270,14260,1177
|
|
20231107,132500,6205951920,14260,14280,14280,14260,620
|
|
20231107,132400,6197106640,14270,14280,14290,14270,689
|
|
20231107,132300,6187272610,14280,14280,14290,14280,456
|
|
20231107,132200,6180759730,14280,14270,14280,14260,722
|
|
20231107,132100,6170456880,14270,14290,14290,14270,506
|
|
20231107,132000,6163236040,14290,14280,14290,14270,981
|
|
20231107,131900,6149227610,14280,14260,14290,14260,1362
|
|
20231107,131800,6129788160,14260,14260,14280,14260,161
|
|
20231107,131700,6127491820,14260,14280,14280,14260,709
|
|
20231107,131600,6117376560,14270,14290,14290,14270,61
|
|
20231107,131500,6116505940,14280,14270,14280,14270,772
|
|
20231107,131400,6105483850,14270,14270,14280,14270,461
|
|
20231107,131300,6098904280,14280,14270,14280,14250,3129
|
|
20231107,131200,6054261780,14270,14290,14290,14260,2926
|
|
20231107,131100,6012503590,14290,14300,14300,14290,691
|
|
20231107,131000,6002626140,14300,14310,14320,14300,471
|
|
20231107,130900,5995887490,14320,14310,14320,14310,245
|
|
20231107,130800,5992379520,14310,14270,14310,14270,4182
|
|
20231107,130700,5932602290,14270,14260,14280,14260,1287
|
|
20231107,130600,5914234280,14260,14270,14270,14260,31
|
|
20231107,130500,5913792070,14270,14270,14280,14260,560
|
|
20231107,130400,5905800770,14270,14280,14280,14270,354
|
|
20231107,130300,5900749030,14280,14270,14280,14260,1169
|
|
20231107,130200,5884061630,14260,14260,14280,14260,46
|
|
20231107,130100,5883405630,14260,14290,14290,14260,4178
|
|
20231107,130000,5823781210,14280,14280,14290,14280,175
|
|
20231107,125900,5821282180,14280,14280,14290,14280,438
|
|
20231107,125800,5815027420,14280,14280,14290,14280,667
|
|
20231107,125700,5805502430,14280,14290,14290,14280,151
|
|
20231107,125600,5803345500,14280,14290,14290,14280,1025
|
|
20231107,125500,5788706880,14280,14290,14290,14280,339
|
|
20231107,125400,5783865890,14290,14280,14290,14280,353
|
|
20231107,125300,5778823990,14290,14280,14290,14280,1782
|
|
20231107,125200,5753366400,14270,14260,14270,14260,1243
|
|
20231107,125100,5735630120,14260,14230,14260,14220,116
|
|
20231107,125000,5733976380,14210,14210,14220,14210,957
|
|
20231107,124900,5720372300,14220,14220,14230,14210,306
|
|
20231107,124800,5716021330,14220,14230,14230,14220,734
|
|
20231107,124700,5705583820,14220,14220,14230,14220,394
|
|
20231107,124600,5699980610,14220,14210,14220,14210,729
|
|
20231107,124500,5689617870,14210,14200,14220,14200,917
|
|
20231107,124400,5676585490,14200,14200,14210,14200,371
|
|
20231107,124300,5671317280,14200,14210,14210,14200,788
|
|
20231107,124200,5660120030,14210,14220,14230,14210,211
|
|
20231107,124100,5657119700,14220,14230,14240,14220,527
|
|
20231107,124000,5649620570,14230,14230,14240,14230,600
|
|
20231107,123900,5641082550,14230,14230,14240,14230,125
|
|
20231107,123800,5639303700,14240,14240,14240,14230,365
|
|
20231107,123700,5634109590,14240,14240,14240,14230,479
|
|
20231107,123600,5627288810,14240,14260,14260,14240,786
|
|
20231107,123500,5616085410,14260,14260,14270,14240,1443
|
|
20231107,123400,5595521290,14260,14250,14260,14250,97
|
|
20231107,123300,5594138130,14260,14210,14260,14210,1095
|
|
20231107,123200,5578545140,14220,14210,14230,14210,559
|
|
20231107,123100,5570595830,14210,14210,14220,14210,396
|
|
20231107,123000,5564968660,14220,14180,14220,14180,671
|
|
20231107,122900,5555439360,14180,14190,14200,14180,478
|
|
20231107,122800,5548656590,14200,14180,14200,14180,3893
|
|
20231107,122700,5493446510,14190,14180,14190,14180,668
|
|
20231107,122600,5483973190,14180,14190,14200,14180,1037
|
|
20231107,122500,5469261440,14200,14200,14200,14190,409
|
|
20231107,122400,5463457010,14190,14200,14200,14190,61
|
|
20231107,122300,5462590940,14200,14200,14200,14190,399
|
|
20231107,122200,5456928770,14190,14210,14210,14190,169
|
|
20231107,122100,5454530640,14190,14190,14210,14180,588
|
|
20231107,122000,5446186070,14190,14190,14210,14180,1547
|
|
20231107,121900,5424229980,14190,14190,14200,14190,622
|
|
20231107,121800,5415402670,14190,14200,14200,14190,237
|
|
20231107,121700,5412039350,14200,14190,14200,14190,690
|
|
20231107,121600,5402247250,14180,14190,14190,14180,404
|
|
20231107,121500,5396514890,14190,14190,14210,14190,70
|
|
20231107,121400,5395521390,14200,14200,14200,14180,1608
|
|
20231107,121300,5372715880,14200,14190,14200,14180,1704
|
|
20231107,121200,5348539280,14190,14200,14210,14190,1249
|
|
20231107,121100,5330805180,14200,14200,14230,14200,29
|
|
20231107,121000,5330393350,14200,14200,14230,14200,504
|
|
20231107,120900,5323234820,14200,14190,14210,14190,482
|
|
20231107,120800,5316389920,14190,14190,14200,14190,1279
|
|
20231107,120700,5298240790,14190,14200,14200,14190,1083
|
|
20231107,120600,5282866920,14200,14190,14240,14190,329
|
|
20231107,120500,5278197730,14180,14240,14240,14180,1588
|
|
20231107,120400,5255644630,14210,14210,14220,14200,1673
|
|
20231107,120300,5231869090,14210,14210,14220,14210,1016
|
|
20231107,120200,5217431450,14210,14220,14230,14210,1579
|
|
20231107,120100,5194976940,14220,14220,14230,14220,500
|
|
20231107,120000,5187866510,14220,14220,14230,14220,922
|
|
20231107,115900,5174751240,14220,14250,14250,14220,8027
|
|
20231107,115800,5060383060,14250,14260,14260,14250,496
|
|
20231107,115700,5053313390,14250,14260,14260,14250,4550
|
|
20231107,115600,4988459870,14260,14260,14270,14260,353
|
|
20231107,115500,4983424570,14260,14260,14270,14260,643
|
|
20231107,115400,4974253060,14270,14260,14270,14260,982
|
|
20231107,115300,4960248390,14260,14270,14280,14260,298
|
|
20231107,115200,4955997490,14280,14260,14280,14260,583
|
|
20231107,115100,4947677630,14260,14250,14270,14250,778
|
|
20231107,115000,4936584420,14250,14260,14260,14250,218
|
|
20231107,114900,4933475910,14260,14270,14270,14250,3895
|
|
20231107,114800,4877933160,14270,14270,14270,14260,1507
|
|
20231107,114700,4856442530,14270,14280,14290,14260,4258
|
|
20231107,114600,4795673090,14280,14280,14290,14280,642
|
|
20231107,114500,4786505320,14280,14280,14290,14280,697
|
|
20231107,114400,4776552140,14290,14280,14290,14280,453
|
|
20231107,114300,4770082170,14280,14280,14290,14280,1323
|
|
20231107,114200,4751189600,14280,14310,14320,14280,8815
|
|
20231107,114100,4625119730,14310,14320,14320,14310,518
|
|
20231107,114000,4617704740,14320,14330,14330,14320,2602
|
|
20231107,113900,4580430870,14340,14330,14340,14330,640
|
|
20231107,113800,4571259380,14340,14340,14350,14330,4149
|
|
20231107,113700,4511775030,14340,14340,14350,14340,736
|
|
20231107,113600,4501219580,14340,14350,14350,14340,996
|
|
20231107,113500,4486927090,14340,14330,14340,14330,1638
|
|
20231107,113400,4463438450,14330,14340,14340,14330,1160
|
|
20231107,113300,4446813520,14340,14330,14340,14330,474
|
|
20231107,113200,4440019540,14330,14330,14340,14330,344
|
|
20231107,113100,4435086810,14330,14330,14330,14330,402
|
|
20231107,113000,4429326150,14340,14330,14340,14330,724
|
|
20231107,112900,4418950970,14330,14360,14360,14330,5893
|
|
20231107,112800,4334384490,14360,14370,14370,14360,556
|
|
20231107,112700,4326400320,14360,14360,14370,14360,347
|
|
20231107,112600,4321417300,14360,14360,14370,14350,938
|
|
20231107,112500,4307947490,14350,14340,14350,14340,1823
|
|
20231107,112400,4281787820,14340,14340,14350,14340,939
|
|
20231107,112300,4268320310,14340,14350,14350,14340,173
|
|
20231107,112200,4265837890,14340,14340,14350,14340,428
|
|
20231107,112100,4259700360,14340,14340,14350,14340,531
|
|
20231107,112000,4252085790,14340,14350,14360,14340,1129
|
|
20231107,111900,4235885180,14350,14360,14360,14350,1201
|
|
20231107,111800,4218642810,14360,14370,14380,14350,2179
|
|
20231107,111700,4187349400,14370,14370,14380,14370,246
|
|
20231107,111600,4183813340,14380,14390,14390,14360,1044
|
|
20231107,111500,4168804150,14390,14390,14400,14350,8222
|
|
20231107,111400,4050618890,14390,14400,14410,14390,1422
|
|
20231107,111300,4030146190,14420,14420,14430,14370,7279
|
|
20231107,111200,3925313690,14430,14430,14440,14420,2070
|
|
20231107,111100,3895454220,14430,14470,14470,14430,9825
|
|
20231107,111000,3753422230,14470,14470,14480,14470,2479
|
|
20231107,110900,3717550890,14480,14480,14480,14470,895
|
|
20231107,110800,3704595250,14470,14480,14480,14470,97
|
|
20231107,110700,3703191650,14480,14470,14480,14470,403
|
|
20231107,110600,3697356780,14470,14480,14480,14470,267
|
|
20231107,110500,3693491880,14480,14470,14480,14470,497
|
|
20231107,110400,3686297220,14480,14480,14480,14470,395
|
|
20231107,110300,3680580990,14480,14480,14480,14470,163
|
|
20231107,110200,3678220820,14480,14480,14480,14470,1679
|
|
20231107,110100,3653909010,14490,14490,14490,14490,1218
|
|
20231107,110000,3636260190,14490,14490,14500,14490,137
|
|
20231107,105900,3634274900,14500,14490,14500,14490,425
|
|
20231107,105800,3628116620,14490,14500,14500,14490,24
|
|
20231107,105700,3627768850,14490,14490,14500,14490,99
|
|
20231107,105600,3626334300,14490,14490,14500,14490,296
|
|
20231107,105500,3622045250,14490,14490,14490,14490,719
|
|
20231107,105400,3611626940,14500,14490,14500,14490,501
|
|
20231107,105300,3604366320,14490,14500,14500,14490,14
|
|
20231107,105200,3604163350,14500,14490,14500,14490,47
|
|
20231107,105100,3603482300,14490,14490,14500,14490,1119
|
|
20231107,105000,3587266880,14500,14510,14510,14490,1742
|
|
20231107,104900,3562006720,14510,14500,14510,14500,660
|
|
20231107,104800,3552433300,14500,14510,14510,14490,2294
|
|
20231107,104700,3519184700,14500,14500,14500,14500,121
|
|
20231107,104600,3517430200,14500,14500,14500,14500,3
|
|
20231107,104500,3517386700,14510,14520,14520,14500,132
|
|
20231107,104400,3515471370,14530,14520,14530,14500,466
|
|
20231107,104300,3508711590,14530,14510,14540,14510,1898
|
|
20231107,104200,3481141220,14520,14490,14520,14490,279
|
|
20231107,104100,3477096320,14490,14480,14490,14480,2189
|
|
20231107,104000,3445398300,14490,14480,14490,14480,1264
|
|
20231107,103900,3427095070,14490,14490,14530,14480,829
|
|
20231107,103800,3415087320,14480,14480,14480,14480,576
|
|
20231107,103700,3406746840,14470,14480,14480,14470,203
|
|
20231107,103600,3403807850,14480,14490,14490,14470,1268
|
|
20231107,103500,3385448510,14480,14490,14490,14480,508
|
|
20231107,103400,3378092140,14480,14490,14520,14480,656
|
|
20231107,103300,3368588650,14490,14490,14510,14490,253
|
|
20231107,103200,3364922630,14470,14490,14530,14470,2937
|
|
20231107,103100,3322282370,14480,14490,14490,14470,420
|
|
20231107,103000,3316200460,14490,14460,14490,14460,1556
|
|
20231107,102900,3293674090,14460,14480,14490,14460,3365
|
|
20231107,102800,3244964720,14490,14490,14490,14480,776
|
|
20231107,102700,3233720710,14490,14500,14500,14490,879
|
|
20231107,102600,3220983510,14490,14490,14500,14490,1285
|
|
20231107,102500,3202357160,14500,14490,14500,14490,14
|
|
20231107,102400,3202154270,14500,14500,14500,14490,1170
|
|
20231107,102300,3185194840,14500,14500,14500,14490,45
|
|
20231107,102200,3184542450,14500,14500,14500,14490,1245
|
|
20231107,102100,3166501820,14500,14500,14510,14500,2111
|
|
20231107,102000,3135892220,14500,14500,14510,14500,116
|
|
20231107,101900,3134209220,14500,14500,14500,14500,724
|
|
20231107,101800,3123711220,14500,14500,14500,14490,748
|
|
20231107,101700,3112865400,14500,14500,14500,14490,1056
|
|
20231107,101600,3097555300,14500,14490,14510,14490,409
|
|
20231107,101500,3091624890,14500,14520,14530,14500,578
|
|
20231107,101400,3083236690,14490,14520,14520,14490,2294
|
|
20231107,101300,3049966770,14520,14510,14520,14510,12
|
|
20231107,101200,3049792640,14540,14530,14540,14500,507
|
|
20231107,101100,3042436540,14530,14530,14530,14530,2
|
|
20231107,101000,3042407480,14500,14510,14530,14500,1804
|
|
20231107,100900,3016239430,14530,14520,14530,14510,1230
|
|
20231107,100800,2998383960,14520,14530,14530,14500,6514
|
|
20231107,100700,2903855560,14540,14560,14580,14540,947
|
|
20231107,100600,2890084060,14560,14550,14580,14550,474
|
|
20231107,100500,2883183350,14550,14570,14570,14550,396
|
|
20231107,100400,2877413890,14580,14550,14580,14540,769
|
|
20231107,100300,2866216210,14540,14570,14580,14530,1987
|
|
20231107,100200,2837310380,14570,14560,14570,14550,1265
|
|
20231107,100100,2818890870,14560,14570,14580,14560,946
|
|
20231107,100000,2805105820,14560,14570,14580,14560,1286
|
|
20231107,095900,2786365770,14560,14570,14590,14560,1521
|
|
20231107,095800,2764196500,14590,14590,14590,14570,1241
|
|
20231107,095700,2746096910,14590,14590,14590,14550,1086
|
|
20231107,095600,2730257380,14570,14590,14600,14570,3884
|
|
20231107,095500,2673572900,14580,14580,14590,14570,2070
|
|
20231107,095400,2643388010,14580,14580,14590,14570,810
|
|
20231107,095300,2631576780,14580,14580,14590,14580,2870
|
|
20231107,095200,2589732170,14580,14580,14580,14530,1228
|
|
20231107,095100,2571828540,14580,14580,14580,14530,1154
|
|
20231107,095000,2555017970,14580,14520,14580,14520,1110
|
|
20231107,094900,2538851120,14520,14510,14520,14510,1986
|
|
20231107,094800,2510018820,14510,14580,14580,14510,4817
|
|
20231107,094700,2440021030,14590,14590,14600,14580,704
|
|
20231107,094600,2429748550,14590,14580,14610,14580,266
|
|
20231107,094500,2425864890,14610,14550,14610,14550,4437
|
|
20231107,094400,2361156050,14520,14550,14550,14520,1087
|
|
20231107,094300,2345348890,14550,14530,14550,14520,2488
|
|
20231107,094200,2309174860,14520,14520,14550,14520,914
|
|
20231107,094100,2295898620,14520,14530,14530,14510,1792
|
|
20231107,094000,2269878360,14520,14520,14520,14510,2040
|
|
20231107,093900,2240270570,14510,14540,14540,14510,2567
|
|
20231107,093800,2202997710,14540,14530,14560,14530,731
|
|
20231107,093700,2192374020,14520,14510,14520,14510,1078
|
|
20231107,093600,2176724400,14520,14560,14560,14520,5529
|
|
20231107,093500,2096383830,14560,14560,14560,14550,435
|
|
20231107,093400,2090051490,14560,14600,14600,14560,805
|
|
20231107,093300,2078319410,14590,14610,14610,14590,345
|
|
20231107,093200,2073284510,14610,14560,14610,14550,2415
|
|
20231107,093100,2038102740,14560,14560,14580,14550,629
|
|
20231107,093000,2028946360,14550,14540,14550,14530,1350
|
|
20231107,092900,2009317310,14530,14550,14560,14530,1752
|
|
20231107,092800,1983843450,14550,14560,14570,14550,2772
|
|
20231107,092700,1943494270,14560,14570,14580,14550,756
|
|
20231107,092600,1932483960,14570,14580,14580,14550,747
|
|
20231107,092500,1921601400,14580,14550,14580,14540,663
|
|
20231107,092400,1911950950,14550,14600,14600,14540,3468
|
|
20231107,092300,1861448970,14610,14620,14620,14610,1103
|
|
20231107,092200,1845329900,14620,14620,14630,14620,2026
|
|
20231107,092100,1815703410,14610,14580,14610,14580,1338
|
|
20231107,092000,1796174580,14570,14570,14570,14560,421
|
|
20231107,091900,1790041540,14560,14570,14580,14560,449
|
|
20231107,091800,1783499710,14560,14570,14590,14550,1580
|
|
20231107,091700,1760482350,14560,14530,14560,14530,1251
|
|
20231107,091600,1742282710,14530,14570,14570,14530,3836
|
|
20231107,091500,1686493950,14560,14620,14620,14560,2667
|
|
20231107,091400,1647572250,14620,14620,14630,14620,612
|
|
20231107,091300,1638622750,14650,14660,14670,14610,8664
|
|
20231107,091200,1511691360,14660,14680,14690,14660,4928
|
|
20231107,091100,1439362750,14680,14640,14690,14630,11370
|
|
20231107,091000,1272726220,14640,14550,14640,14550,10051
|
|
20231107,090900,1125952890,14560,14550,14570,14550,2007
|
|
20231107,090800,1096733190,14550,14540,14580,14510,4152
|
|
20231107,090700,1036357930,14540,14540,14540,14510,2404
|
|
20231107,090600,1001445630,14540,14500,14550,14500,5117
|
|
20231107,090500,927115440,14500,14490,14500,14490,2210
|
|
20231107,090400,895075830,14500,14510,14520,14500,3048
|
|
20231107,090300,850855660,14510,14490,14520,14480,4581
|
|
20231107,090200,784453980,14490,14490,14500,14470,4795
|
|
20231107,090100,715003480,14490,14580,14630,14490,29911
|
|
20231107,090000,280313370,14580,14610,14640,14580,19187
|