618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,191400,15047516300,14670,14670,14670,14670,0
|
|
20231109,191300,15047516300,14670,14670,14670,14670,0
|
|
20231109,191200,15047516300,14670,14670,14670,14670,0
|
|
20231109,191100,15047516300,14670,14670,14670,14670,0
|
|
20231109,191000,15047516300,14670,14670,14670,14670,0
|
|
20231109,190900,15047516300,14670,14670,14670,14670,0
|
|
20231109,190800,15047516300,14670,14670,14670,14670,0
|
|
20231109,190700,15047516300,14670,14670,14670,14670,0
|
|
20231109,190600,15047516300,14670,14670,14670,14670,0
|
|
20231109,190500,15047516300,14670,14670,14670,14670,0
|
|
20231109,190400,15047516300,14670,14670,14670,14670,0
|
|
20231109,190300,15047516300,14670,14670,14670,14670,0
|
|
20231109,190200,15047516300,14670,14670,14670,14670,0
|
|
20231109,190100,15047516300,14670,14670,14670,14670,0
|
|
20231109,190000,15047516300,14670,14670,14670,14670,0
|
|
20231109,185900,15047516300,14670,14670,14670,14670,0
|
|
20231109,185800,15047516300,14670,14670,14670,14670,0
|
|
20231109,185700,15047516300,14670,14670,14670,14670,0
|
|
20231109,185600,15047516300,14670,14670,14670,14670,0
|
|
20231109,185500,15047516300,14670,14670,14670,14670,0
|
|
20231109,185400,15047516300,14670,14670,14670,14670,0
|
|
20231109,185300,15047516300,14670,14670,14670,14670,0
|
|
20231109,185200,15047516300,14670,14670,14670,14670,0
|
|
20231109,185100,15047516300,14670,14670,14670,14670,0
|
|
20231109,185000,15047516300,14670,14670,14670,14670,0
|
|
20231109,184900,15047516300,14670,14670,14670,14670,0
|
|
20231109,184800,15047516300,14670,14670,14670,14670,0
|
|
20231109,184700,15047516300,14670,14670,14670,14670,0
|
|
20231109,184600,15047516300,14670,14670,14670,14670,0
|
|
20231109,184500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,184400,15047516300,14670,14670,14670,14670,0
|
|
20231109,184300,15047516300,14670,14670,14670,14670,0
|
|
20231109,184200,15047516300,14670,14670,14670,14670,0
|
|
20231109,184100,15047516300,14670,14670,14670,14670,0
|
|
20231109,184000,15047516300,14670,14670,14670,14670,0
|
|
20231109,183900,15047516300,14670,14670,14670,14670,0
|
|
20231109,183800,15047516300,14670,14670,14670,14670,0
|
|
20231109,183700,15047516300,14670,14670,14670,14670,0
|
|
20231109,183600,15047516300,14670,14670,14670,14670,0
|
|
20231109,183500,15047516300,14670,14670,14670,14670,0
|
|
20231109,183400,15047516300,14670,14670,14670,14670,0
|
|
20231109,183300,15047516300,14670,14670,14670,14670,0
|
|
20231109,183200,15047516300,14670,14670,14670,14670,0
|
|
20231109,183100,15047516300,14670,14670,14670,14670,0
|
|
20231109,183000,15047516300,14670,14670,14670,14670,0
|
|
20231109,182900,15047516300,14670,14670,14670,14670,0
|
|
20231109,182800,15047516300,14670,14670,14670,14670,0
|
|
20231109,182700,15047516300,14670,14670,14670,14670,0
|
|
20231109,182600,15047516300,14670,14670,14670,14670,0
|
|
20231109,182500,15047516300,14670,14670,14670,14670,0
|
|
20231109,182400,15047516300,14670,14670,14670,14670,0
|
|
20231109,182300,15047516300,14670,14670,14670,14670,0
|
|
20231109,182200,15047516300,14670,14670,14670,14670,0
|
|
20231109,182100,15047516300,14670,14670,14670,14670,0
|
|
20231109,182000,15047516300,14670,14670,14670,14670,0
|
|
20231109,181900,15047516300,14670,14670,14670,14670,0
|
|
20231109,181800,15047516300,14670,14670,14670,14670,0
|
|
20231109,181700,15047516300,14670,14670,14670,14670,0
|
|
20231109,181600,15047516300,14670,14670,14670,14670,0
|
|
20231109,181500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,181400,15047516300,14670,14670,14670,14670,0
|
|
20231109,181300,15047516300,14670,14670,14670,14670,0
|
|
20231109,181200,15047516300,14670,14670,14670,14670,0
|
|
20231109,181100,15047516300,14670,14670,14670,14670,0
|
|
20231109,181000,15047516300,14670,14670,14670,14670,0
|
|
20231109,180900,15047516300,14670,14670,14670,14670,0
|
|
20231109,180800,15047516300,14670,14670,14670,14670,0
|
|
20231109,180700,15047516300,14670,14670,14670,14670,0
|
|
20231109,180600,15047516300,14670,14670,14670,14670,0
|
|
20231109,180500,15047516300,14670,14670,14670,14670,0
|
|
20231109,180400,15047516300,14670,14670,14670,14670,0
|
|
20231109,180300,15047516300,14670,14670,14670,14670,0
|
|
20231109,180200,15047516300,14670,14670,14670,14670,0
|
|
20231109,180100,15047516300,14670,14670,14670,14670,0
|
|
20231109,180000,15047516300,14670,14670,14670,14670,0
|
|
20231109,175900,15047516300,14670,14670,14670,14670,0
|
|
20231109,175800,15047516300,14670,14670,14670,14670,0
|
|
20231109,175700,15047516300,14670,14670,14670,14670,0
|
|
20231109,175600,15047516300,14670,14670,14670,14670,0
|
|
20231109,175500,15047516300,14670,14670,14670,14670,0
|
|
20231109,175400,15047516300,14670,14670,14670,14670,0
|
|
20231109,175300,15047516300,14670,14670,14670,14670,0
|
|
20231109,175200,15047516300,14670,14670,14670,14670,0
|
|
20231109,175100,15047516300,14670,14670,14670,14670,0
|
|
20231109,175000,15047516300,14670,14670,14670,14670,0
|
|
20231109,174900,15047516300,14670,14670,14670,14670,0
|
|
20231109,174800,15047516300,14670,14670,14670,14670,0
|
|
20231109,174700,15047516300,14670,14670,14670,14670,0
|
|
20231109,174600,15047516300,14670,14670,14670,14670,0
|
|
20231109,174500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,174400,15047516300,14670,14670,14670,14670,0
|
|
20231109,174300,15047516300,14670,14670,14670,14670,0
|
|
20231109,174200,15047516300,14670,14670,14670,14670,0
|
|
20231109,174100,15047516300,14670,14670,14670,14670,0
|
|
20231109,174000,15047516300,14670,14670,14670,14670,0
|
|
20231109,173900,15047516300,14670,14670,14670,14670,0
|
|
20231109,173800,15047516300,14670,14670,14670,14670,0
|
|
20231109,173700,15047516300,14670,14670,14670,14670,0
|
|
20231109,173600,15047516300,14670,14670,14670,14670,0
|
|
20231109,173500,15047516300,14670,14670,14670,14670,0
|
|
20231109,173400,15047516300,14670,14670,14670,14670,0
|
|
20231109,173300,15047516300,14670,14670,14670,14670,0
|
|
20231109,173200,15047516300,14670,14670,14670,14670,0
|
|
20231109,173100,15047516300,14670,14670,14670,14670,0
|
|
20231109,173000,15047516300,14670,14670,14670,14670,0
|
|
20231109,172900,15047516300,14670,14670,14670,14670,0
|
|
20231109,172800,15047516300,14670,14670,14670,14670,0
|
|
20231109,172700,15047516300,14670,14670,14670,14670,0
|
|
20231109,172600,15047516300,14670,14670,14670,14670,0
|
|
20231109,172500,15047516300,14670,14670,14670,14670,0
|
|
20231109,172400,15047516300,14670,14670,14670,14670,0
|
|
20231109,172300,15047516300,14670,14670,14670,14670,0
|
|
20231109,172200,15047516300,14670,14670,14670,14670,0
|
|
20231109,172100,15047516300,14670,14670,14670,14670,0
|
|
20231109,172000,15047516300,14670,14670,14670,14670,0
|
|
20231109,171900,15047516300,14670,14670,14670,14670,0
|
|
20231109,171800,15047516300,14670,14670,14670,14670,0
|
|
20231109,171700,15047516300,14670,14670,14670,14670,0
|
|
20231109,171600,15047516300,14670,14670,14670,14670,0
|
|
20231109,171500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,171400,15047516300,14670,14670,14670,14670,0
|
|
20231109,171300,15047516300,14670,14670,14670,14670,0
|
|
20231109,171200,15047516300,14670,14670,14670,14670,0
|
|
20231109,171100,15047516300,14670,14670,14670,14670,0
|
|
20231109,171000,15047516300,14670,14670,14670,14670,0
|
|
20231109,170900,15047516300,14670,14670,14670,14670,0
|
|
20231109,170800,15047516300,14670,14670,14670,14670,0
|
|
20231109,170700,15047516300,14670,14670,14670,14670,0
|
|
20231109,170600,15047516300,14670,14670,14670,14670,0
|
|
20231109,170500,15047516300,14670,14670,14670,14670,0
|
|
20231109,170400,15047516300,14670,14670,14670,14670,0
|
|
20231109,170300,15047516300,14670,14670,14670,14670,0
|
|
20231109,170200,15047516300,14670,14670,14670,14670,0
|
|
20231109,170100,15047516300,14670,14670,14670,14670,0
|
|
20231109,170000,15047516300,14670,14670,14670,14670,0
|
|
20231109,165900,15047516300,14670,14670,14670,14670,0
|
|
20231109,165800,15047516300,14670,14670,14670,14670,0
|
|
20231109,165700,15047516300,14670,14670,14670,14670,0
|
|
20231109,165600,15047516300,14670,14670,14670,14670,0
|
|
20231109,165500,15047516300,14670,14670,14670,14670,0
|
|
20231109,165400,15047516300,14670,14670,14670,14670,0
|
|
20231109,165300,15047516300,14670,14670,14670,14670,0
|
|
20231109,165200,15047516300,14670,14670,14670,14670,0
|
|
20231109,165100,15047516300,14670,14670,14670,14670,0
|
|
20231109,165000,15047516300,14670,14670,14670,14670,0
|
|
20231109,164900,15047516300,14670,14670,14670,14670,0
|
|
20231109,164800,15047516300,14670,14670,14670,14670,0
|
|
20231109,164700,15047516300,14670,14670,14670,14670,0
|
|
20231109,164600,15047516300,14670,14670,14670,14670,0
|
|
20231109,164500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,164400,15047516300,14670,14670,14670,14670,0
|
|
20231109,164300,15047516300,14670,14670,14670,14670,0
|
|
20231109,164200,15047516300,14670,14670,14670,14670,0
|
|
20231109,164100,15047516300,14670,14670,14670,14670,0
|
|
20231109,164000,15047516300,14670,14670,14670,14670,0
|
|
20231109,163900,15047516300,14670,14670,14670,14670,0
|
|
20231109,163800,15047516300,14670,14670,14670,14670,0
|
|
20231109,163700,15047516300,14670,14670,14670,14670,0
|
|
20231109,163600,15047516300,14670,14670,14670,14670,0
|
|
20231109,163500,15047516300,14670,14670,14670,14670,0
|
|
20231109,163400,15047516300,14670,14670,14670,14670,0
|
|
20231109,163300,15047516300,14670,14670,14670,14670,0
|
|
20231109,163200,15047516300,14670,14670,14670,14670,0
|
|
20231109,163100,15047516300,14670,14670,14670,14670,0
|
|
20231109,163000,15047516300,14670,14670,14670,14670,0
|
|
20231109,162900,15047516300,14670,14670,14670,14670,0
|
|
20231109,162800,15047516300,14670,14670,14670,14670,0
|
|
20231109,162700,15047516300,14670,14670,14670,14670,0
|
|
20231109,162600,15047516300,14670,14670,14670,14670,0
|
|
20231109,162500,15047516300,14670,14670,14670,14670,0
|
|
20231109,162400,15047516300,14670,14670,14670,14670,0
|
|
20231109,162300,15047516300,14670,14670,14670,14670,0
|
|
20231109,162200,15047516300,14670,14670,14670,14670,0
|
|
20231109,162100,15047516300,14670,14670,14670,14670,0
|
|
20231109,162000,15047516300,14670,14670,14670,14670,0
|
|
20231109,161900,15047516300,14670,14670,14670,14670,0
|
|
20231109,161800,15047516300,14670,14670,14670,14670,0
|
|
20231109,161700,15047516300,14670,14670,14670,14670,0
|
|
20231109,161600,15047516300,14670,14670,14670,14670,0
|
|
20231109,161500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,161400,15047516300,14670,14670,14670,14670,0
|
|
20231109,161300,15047516300,14670,14670,14670,14670,0
|
|
20231109,161200,15047516300,14670,14670,14670,14670,0
|
|
20231109,161100,15047516300,14670,14670,14670,14670,0
|
|
20231109,161000,15047516300,14670,14670,14670,14670,0
|
|
20231109,160900,15047516300,14670,14670,14670,14670,0
|
|
20231109,160800,15047516300,14670,14670,14670,14670,0
|
|
20231109,160700,15047516300,14670,14670,14670,14670,0
|
|
20231109,160600,15047516300,14670,14670,14670,14670,0
|
|
20231109,160500,15047516300,14670,14670,14670,14670,0
|
|
20231109,160400,15047516300,14670,14670,14670,14670,0
|
|
20231109,160300,15047516300,14670,14670,14670,14670,0
|
|
20231109,160200,15047516300,14670,14670,14670,14670,0
|
|
20231109,160100,15047516300,14670,14670,14670,14670,0
|
|
20231109,160000,15047516300,14670,14670,14670,14670,0
|
|
20231109,155900,15047516300,14670,14670,14670,14670,0
|
|
20231109,155800,15047516300,14670,14670,14670,14670,0
|
|
20231109,155700,15047516300,14670,14670,14670,14670,0
|
|
20231109,155600,15047516300,14670,14670,14670,14670,0
|
|
20231109,155500,15047516300,14670,14670,14670,14670,0
|
|
20231109,155400,15047516300,14670,14670,14670,14670,0
|
|
20231109,155300,15047516300,14670,14670,14670,14670,0
|
|
20231109,155200,15047516300,14670,14670,14670,14670,0
|
|
20231109,155100,15047516300,14670,14670,14670,14670,0
|
|
20231109,155000,15047516300,14670,14670,14670,14670,0
|
|
20231109,154900,15047516300,14670,14670,14670,14670,0
|
|
20231109,154800,15047516300,14670,14670,14670,14670,0
|
|
20231109,154700,15047516300,14670,14670,14670,14670,0
|
|
20231109,154600,15047516300,14670,14670,14670,14670,0
|
|
20231109,154500,15047516300,14670,14670,14670,14670,24502
|
|
20231109,154400,15047516300,14670,14670,14670,14670,0
|
|
20231109,154300,15047516300,14670,14670,14670,14670,0
|
|
20231109,154200,15047516300,14670,14670,14670,14670,0
|
|
20231109,154100,15047516300,14670,14670,14670,14670,0
|
|
20231109,154000,15047516300,14670,14670,14670,14670,0
|
|
20231109,153900,15047516300,14670,14670,14670,14670,0
|
|
20231109,153800,15047516300,14670,14670,14670,14670,0
|
|
20231109,153700,15047516300,14670,14670,14670,14670,0
|
|
20231109,153600,15047516300,14670,14670,14670,14670,0
|
|
20231109,153500,15047516300,14670,14670,14670,14670,0
|
|
20231109,153400,15047516300,14670,14670,14670,14670,0
|
|
20231109,153300,15047516300,14670,14670,14670,14670,0
|
|
20231109,153200,15047516300,14670,14670,14670,14670,0
|
|
20231109,153100,15047516300,14670,14670,14670,14670,0
|
|
20231109,153000,15047516300,14670,14670,14670,14670,24502
|
|
20231109,152900,14688071960,14670,14670,14670,14670,0
|
|
20231109,152800,14688071960,14670,14670,14670,14670,0
|
|
20231109,152700,14688071960,14670,14670,14670,14670,0
|
|
20231109,152600,14688071960,14670,14670,14670,14670,0
|
|
20231109,152500,14688071960,14670,14670,14670,14670,0
|
|
20231109,152400,14688071960,14670,14670,14670,14670,0
|
|
20231109,152300,14688071960,14670,14670,14670,14670,0
|
|
20231109,152200,14688071960,14670,14670,14670,14670,0
|
|
20231109,152100,14688071960,14670,14670,14670,14670,0
|
|
20231109,152000,14688071960,14670,14670,14670,14670,0
|
|
20231109,151900,14688071960,14670,14660,14680,14660,1594
|
|
20231109,151800,14664688190,14660,14650,14680,14650,1438
|
|
20231109,151700,14643596260,14680,14650,14680,14640,3052
|
|
20231109,151600,14598847150,14640,14680,14690,14640,4033
|
|
20231109,151500,14539714860,14690,14690,14700,14680,3893
|
|
20231109,151400,14482545450,14690,14690,14700,14680,2221
|
|
20231109,151300,14449914480,14700,14700,14700,14690,3049
|
|
20231109,151200,14405101070,14700,14680,14700,14680,5058
|
|
20231109,151100,14330794590,14680,14690,14690,14680,1238
|
|
20231109,151000,14312612500,14690,14680,14690,14670,3394
|
|
20231109,150900,14262784870,14680,14680,14690,14670,1507
|
|
20231109,150800,14240659500,14690,14700,14700,14670,1734
|
|
20231109,150700,14215188080,14690,14690,14700,14690,1821
|
|
20231109,150600,14188427950,14690,14690,14700,14690,1347
|
|
20231109,150500,14168631650,14690,14690,14700,14680,1889
|
|
20231109,150400,14140891350,14690,14690,14700,14670,2202
|
|
20231109,150300,14108555030,14680,14680,14690,14680,848
|
|
20231109,150200,14096105600,14680,14680,14690,14670,2679
|
|
20231109,150100,14056787000,14680,14690,14690,14670,3557
|
|
20231109,150000,14004571440,14690,14690,14690,14680,1782
|
|
20231109,145900,13978395310,14690,14690,14690,14680,3386
|
|
20231109,145800,13928669860,14690,14690,14690,14690,2157
|
|
20231109,145700,13896983530,14690,14690,14700,14690,1335
|
|
20231109,145600,13877369380,14690,14690,14700,14680,1902
|
|
20231109,145500,13849425930,14700,14690,14700,14690,1370
|
|
20231109,145400,13829296770,14690,14690,14700,14680,1750
|
|
20231109,145300,13803586300,14690,14700,14700,14680,1886
|
|
20231109,145200,13775873980,14700,14690,14700,14680,1959
|
|
20231109,145100,13747084380,14680,14720,14730,14680,4360
|
|
20231109,145000,13682986980,14720,14700,14720,14690,5679
|
|
20231109,144900,13599422510,14710,14700,14720,14690,5250
|
|
20231109,144800,13522236460,14700,14680,14700,14670,4184
|
|
20231109,144700,13460790810,14680,14670,14690,14670,7815
|
|
20231109,144600,13346058150,14670,14650,14670,14650,4916
|
|
20231109,144500,13273977340,14660,14650,14660,14640,2318
|
|
20231109,144400,13240013330,14650,14640,14650,14630,2462
|
|
20231109,144300,13203970750,14640,14630,14640,14620,2309
|
|
20231109,144200,13170184610,14610,14620,14640,14610,3796
|
|
20231109,144100,13114667460,14620,14620,14630,14620,1731
|
|
20231109,144000,13089358580,14610,14610,14620,14600,1097
|
|
20231109,143900,13073330030,14620,14600,14620,14600,3661
|
|
20231109,143800,13019858460,14590,14590,14600,14580,3193
|
|
20231109,143700,12973267890,14590,14580,14590,14580,2124
|
|
20231109,143600,12942280430,14590,14590,14590,14590,525
|
|
20231109,143500,12934620680,14570,14590,14590,14570,1178
|
|
20231109,143400,12917435910,14590,14580,14590,14580,716
|
|
20231109,143300,12906989680,14590,14590,14590,14590,520
|
|
20231109,143200,12899402880,14590,14580,14590,14570,1067
|
|
20231109,143100,12883845360,14580,14560,14580,14560,1518
|
|
20231109,143000,12861722050,14580,14560,14580,14560,609
|
|
20231109,142900,12852849680,14560,14560,14560,14550,1209
|
|
20231109,142800,12835249990,14550,14540,14550,14540,1324
|
|
20231109,142700,12815994060,14550,14550,14550,14550,25
|
|
20231109,142600,12815630310,14540,14550,14550,14540,1690
|
|
20231109,142500,12791045900,14560,14560,14560,14550,417
|
|
20231109,142400,12784974620,14560,14560,14560,14560,902
|
|
20231109,142300,12771841500,14570,14580,14580,14570,219
|
|
20231109,142200,12768650620,14570,14550,14570,14550,1317
|
|
20231109,142100,12749471330,14540,14550,14550,14540,2020
|
|
20231109,142000,12720087020,14560,14550,14560,14550,630
|
|
20231109,141900,12710914520,14560,14570,14570,14550,2231
|
|
20231109,141800,12678428910,14570,14580,14580,14570,254
|
|
20231109,141700,12674726090,14570,14580,14580,14570,1475
|
|
20231109,141600,12653223890,14570,14590,14590,14570,1603
|
|
20231109,141500,12629851650,14580,14590,14590,14580,164
|
|
20231109,141400,12627459530,14580,14590,14590,14580,354
|
|
20231109,141300,12622297670,14590,14590,14590,14590,176
|
|
20231109,141200,12619729830,14590,14590,14600,14590,2237
|
|
20231109,141100,12587085570,14600,14600,14600,14600,172
|
|
20231109,141000,12584574370,14600,14590,14600,14580,4946
|
|
20231109,140900,12512377520,14570,14570,14590,14570,671
|
|
20231109,140800,12502593640,14570,14560,14570,14550,721
|
|
20231109,140700,12492098800,14580,14570,14580,14560,1295
|
|
20231109,140600,12473228790,14580,14570,14590,14570,1447
|
|
20231109,140500,12452138590,14570,14560,14580,14560,852
|
|
20231109,140400,12439730760,14560,14560,14560,14550,1154
|
|
20231109,140300,12422932230,14560,14550,14560,14550,789
|
|
20231109,140200,12411448950,14550,14540,14550,14540,1037
|
|
20231109,140100,12396370570,14540,14530,14540,14530,357
|
|
20231109,140000,12391183350,14530,14540,14540,14530,1719
|
|
20231109,135900,12366200450,14540,14510,14540,14510,5292
|
|
20231109,135800,12289358170,14510,14510,14510,14510,30
|
|
20231109,135700,12288922870,14510,14520,14520,14510,859
|
|
20231109,135600,12276455760,14510,14510,14520,14500,1386
|
|
20231109,135500,12256344890,14510,14510,14520,14510,783
|
|
20231109,135400,12244983300,14530,14530,14530,14520,286
|
|
20231109,135300,12240827870,14530,14510,14530,14510,51
|
|
20231109,135200,12240087200,14510,14530,14530,14510,25
|
|
20231109,135100,12239723970,14510,14520,14520,14510,141
|
|
20231109,135000,12237677910,14510,14510,14510,14510,214
|
|
20231109,134900,12234572770,14530,14510,14530,14500,10466
|
|
20231109,134800,12082792870,14510,14530,14530,14510,1901
|
|
20231109,134700,12055197000,14530,14540,14540,14530,1424
|
|
20231109,134600,12034503240,14540,14540,14540,14540,301
|
|
20231109,134500,12030126700,14530,14540,14550,14530,2922
|
|
20231109,134400,11987650430,14540,14550,14550,14540,250
|
|
20231109,134300,11984013960,14550,14550,14550,14550,649
|
|
20231109,134200,11974571010,14560,14550,14560,14540,254
|
|
20231109,134100,11970875160,14550,14560,14560,14550,1099
|
|
20231109,134000,11954884500,14560,14570,14570,14560,629
|
|
20231109,133900,11945726140,14570,14550,14570,14550,107
|
|
20231109,133800,11944168120,14550,14550,14550,14550,1478
|
|
20231109,133700,11922663220,14550,14560,14570,14550,1799
|
|
20231109,133600,11896470230,14550,14550,14560,14550,359
|
|
20231109,133500,11891244480,14550,14560,14560,14550,75
|
|
20231109,133400,11890152960,14560,14560,14560,14550,416
|
|
20231109,133300,11884099370,14550,14560,14560,14550,563
|
|
20231109,133200,11875903770,14560,14550,14560,14550,157
|
|
20231109,133100,11873619070,14550,14570,14570,14550,947
|
|
20231109,133000,11859838730,14570,14570,14570,14550,1099
|
|
20231109,132900,11843835190,14570,14570,14570,14550,3653
|
|
20231109,132800,11790671470,14570,14550,14570,14550,1895
|
|
20231109,132700,11763076690,14550,14570,14570,14550,125
|
|
20231109,132600,11761257340,14570,14560,14570,14560,406
|
|
20231109,132500,11755345880,14560,14580,14590,14560,872
|
|
20231109,132400,11742638040,14580,14600,14600,14580,528
|
|
20231109,132300,11734935400,14600,14600,14610,14580,1373
|
|
20231109,132200,11714896010,14600,14620,14620,14590,2437
|
|
20231109,132100,11679289550,14620,14620,14620,14620,329
|
|
20231109,132000,11674479570,14610,14620,14620,14600,2119
|
|
20231109,131900,11643525870,14620,14610,14630,14610,1416
|
|
20231109,131800,11622824390,14620,14610,14620,14610,1701
|
|
20231109,131700,11597965730,14610,14600,14610,14600,2210
|
|
20231109,131600,11565680770,14600,14600,14610,14600,1571
|
|
20231109,131500,11542743620,14600,14580,14600,14580,686
|
|
20231109,131400,11532734600,14590,14570,14590,14570,3734
|
|
20231109,131300,11478316450,14570,14550,14570,14550,736
|
|
20231109,131200,11467601850,14560,14560,14570,14560,1304
|
|
20231109,131100,11448615600,14560,14550,14560,14540,2848
|
|
20231109,131000,11407161010,14540,14550,14550,14540,763
|
|
20231109,130900,11396059540,14540,14540,14540,14530,197
|
|
20231109,130800,11393195360,14540,14540,14540,14530,565
|
|
20231109,130700,11384983000,14540,14530,14540,14530,232
|
|
20231109,130600,11381611450,14530,14520,14530,14520,608
|
|
20231109,130500,11372782850,14530,14520,14530,14520,1580
|
|
20231109,130400,11349830450,14520,14520,14520,14520,115
|
|
20231109,130300,11348160650,14520,14520,14520,14520,537
|
|
20231109,130200,11340363410,14510,14530,14530,14510,28
|
|
20231109,130100,11339957030,14530,14510,14530,14510,347
|
|
20231109,130000,11334918760,14530,14530,14530,14510,866
|
|
20231109,125900,11322345770,14530,14530,14530,14510,564
|
|
20231109,125800,11314156550,14520,14520,14530,14510,1119
|
|
20231109,125700,11297899940,14530,14500,14530,14500,759
|
|
20231109,125600,11286881750,14510,14500,14520,14490,1788
|
|
20231109,125500,11260961670,14500,14490,14500,14490,207
|
|
20231109,125400,11257961180,14500,14490,14500,14490,576
|
|
20231109,125300,11249612550,14490,14490,14490,14480,1020
|
|
20231109,125200,11234832930,14500,14470,14500,14470,1208
|
|
20231109,125100,11217347400,14470,14470,14470,14460,125
|
|
20231109,125000,11215538830,14460,14460,14460,14450,1090
|
|
20231109,124900,11199778060,14460,14460,14460,14450,88
|
|
20231109,124800,11198505800,14460,14460,14460,14450,861
|
|
20231109,124700,11186062490,14450,14460,14460,14450,294
|
|
20231109,124600,11181813990,14460,14450,14460,14450,406
|
|
20231109,124500,11175946060,14450,14450,14450,14440,532
|
|
20231109,124400,11168259620,14450,14450,14450,14440,3347
|
|
20231109,124300,11119905640,14450,14460,14460,14450,1902
|
|
20231109,124200,11092420190,14460,14470,14470,14460,1687
|
|
20231109,124100,11068023180,14470,14470,14470,14470,337
|
|
20231109,124000,11063146790,14470,14470,14470,14460,384
|
|
20231109,123900,11057590630,14470,14480,14480,14470,179
|
|
20231109,123800,11055000070,14470,14470,14470,14460,687
|
|
20231109,123700,11045062580,14470,14460,14470,14450,1409
|
|
20231109,123600,11024688780,14470,14470,14470,14460,173
|
|
20231109,123500,11022186750,14470,14470,14470,14460,1570
|
|
20231109,123400,10999483470,14460,14460,14470,14460,119
|
|
20231109,123300,10997762460,14460,14450,14460,14450,860
|
|
20231109,123200,10985333260,14470,14460,14470,14450,77
|
|
20231109,123100,10984220200,14450,14470,14470,14450,3167
|
|
20231109,123000,10938438660,14470,14480,14480,14470,1221
|
|
20231109,122900,10920769800,14470,14470,14480,14460,303
|
|
20231109,122800,10916384340,14470,14470,14470,14470,370
|
|
20231109,122700,10911030440,14470,14460,14470,14460,846
|
|
20231109,122600,10898793010,14460,14470,14480,14460,1766
|
|
20231109,122500,10873245680,14470,14470,14470,14460,872
|
|
20231109,122400,10860628020,14470,14470,14470,14460,1614
|
|
20231109,122300,10837274820,14470,14460,14470,14460,133
|
|
20231109,122200,10835350940,14460,14460,14470,14460,984
|
|
20231109,122100,10821120640,14460,14460,14460,14440,3414
|
|
20231109,122000,10771783980,14450,14460,14470,14450,6249
|
|
20231109,121900,10681460780,14470,14460,14470,14460,3083
|
|
20231109,121800,10636875630,14460,14470,14470,14460,110
|
|
20231109,121700,10635285000,14470,14470,14470,14460,1763
|
|
20231109,121600,10609789700,14460,14470,14470,14460,61
|
|
20231109,121500,10608907050,14460,14460,14470,14460,249
|
|
20231109,121400,10605306310,14460,14450,14460,14440,3417
|
|
20231109,121300,10555927090,14450,14450,14450,14440,945
|
|
20231109,121200,10542279280,14440,14490,14500,14440,12479
|
|
20231109,121100,10361858480,14480,14500,14510,14470,5910
|
|
20231109,121000,10276252460,14500,14520,14520,14500,3925
|
|
20231109,120900,10219316280,14520,14530,14530,14520,1400
|
|
20231109,120800,10198983830,14530,14510,14530,14510,550
|
|
20231109,120700,10190999030,14510,14540,14540,14510,8589
|
|
20231109,120600,10066279310,14550,14550,14550,14540,789
|
|
20231109,120500,10054806970,14540,14540,14550,14530,4583
|
|
20231109,120400,9988177800,14540,14580,14590,14540,5232
|
|
20231109,120300,9912013850,14580,14580,14580,14570,1020
|
|
20231109,120200,9897148270,14590,14590,14590,14580,1841
|
|
20231109,120100,9870304280,14590,14590,14600,14580,1310
|
|
20231109,120000,9851190720,14590,14590,14590,14580,956
|
|
20231109,115900,9837250460,14590,14580,14600,14580,857
|
|
20231109,115800,9824751590,14590,14590,14600,14590,1479
|
|
20231109,115700,9803168210,14580,14580,14600,14580,1381
|
|
20231109,115600,9783032130,14580,14570,14580,14570,2194
|
|
20231109,115500,9751061620,14570,14570,14570,14560,1169
|
|
20231109,115400,9734029400,14570,14560,14570,14550,1656
|
|
20231109,115300,9709917280,14550,14570,14570,14550,2322
|
|
20231109,115200,9676103570,14580,14560,14580,14560,282
|
|
20231109,115100,9671996360,14560,14530,14590,14530,1413
|
|
20231109,115000,9651420740,14530,14550,14550,14490,17605
|
|
20231109,114900,9395861270,14560,14600,14610,14550,5824
|
|
20231109,114800,9310986300,14600,14600,14610,14590,616
|
|
20231109,114700,9301992290,14600,14600,14620,14580,5810
|
|
20231109,114600,9217180280,14590,14640,14640,14590,14246
|
|
20231109,114500,9008982270,14650,14640,14660,14630,5450
|
|
20231109,114400,8929187110,14640,14710,14720,14640,13557
|
|
20231109,114300,8730254800,14710,14730,14740,14710,2549
|
|
20231109,114200,8692728870,14730,14720,14740,14720,2298
|
|
20231109,114100,8658896110,14720,14730,14740,14720,1972
|
|
20231109,114000,8629851860,14730,14760,14760,14720,2874
|
|
20231109,113900,8587500320,14760,14780,14780,14760,1447
|
|
20231109,113800,8566135060,14780,14740,14780,14740,2104
|
|
20231109,113700,8535083250,14750,14750,14760,14740,2251
|
|
20231109,113600,8501873620,14760,14770,14780,14750,2453
|
|
20231109,113500,8465659050,14780,14790,14800,14780,4732
|
|
20231109,113400,8395710430,14790,14770,14820,14770,3874
|
|
20231109,113300,8338396030,14780,14790,14790,14770,1307
|
|
20231109,113200,8319071990,14800,14760,14800,14750,6155
|
|
20231109,113100,8228140550,14780,14780,14800,14730,5984
|
|
20231109,113000,8139819850,14780,14790,14820,14770,5262
|
|
20231109,112900,8061991030,14790,14830,14830,14780,9117
|
|
20231109,112800,7927016400,14820,14870,14870,14780,14181
|
|
20231109,112700,7716543400,14870,14830,14880,14830,22264
|
|
20231109,112600,7385785860,14830,14780,14840,14780,14225
|
|
20231109,112500,7175005160,14780,14760,14790,14760,5175
|
|
20231109,112400,7098551290,14770,14740,14780,14720,9625
|
|
20231109,112300,6956569680,14730,14710,14740,14710,3375
|
|
20231109,112200,6906875400,14710,14710,14750,14700,3725
|
|
20231109,112100,6852004080,14700,14770,14770,14700,9284
|
|
20231109,112000,6715122920,14770,14750,14800,14740,10139
|
|
20231109,111900,6565328550,14740,14800,14820,14700,19207
|
|
20231109,111800,6282285450,14820,14770,14860,14750,34649
|
|
20231109,111700,5768952790,14770,14720,14840,14670,72367
|
|
20231109,111600,4699970880,14720,14620,14750,14620,39881
|
|
20231109,111500,4114420490,14620,14610,14620,14610,247
|
|
20231109,111400,4110809530,14620,14610,14620,14610,220
|
|
20231109,111300,4107593250,14620,14620,14620,14620,117
|
|
20231109,111200,4105882710,14620,14600,14620,14600,372
|
|
20231109,111100,4100444430,14610,14610,14620,14610,442
|
|
20231109,111000,4093986210,14610,14610,14620,14610,1171
|
|
20231109,110900,4076875530,14610,14610,14610,14600,147
|
|
20231109,110800,4074728040,14610,14610,14610,14610,1017
|
|
20231109,110700,4059869670,14610,14600,14610,14600,47
|
|
20231109,110600,4059183130,14600,14590,14600,14580,372
|
|
20231109,110500,4053755840,14590,14610,14610,14590,508
|
|
20231109,110400,4046343180,14610,14610,14610,14590,2119
|
|
20231109,110300,4015406340,14610,14600,14610,14600,89
|
|
20231109,110200,4014106320,14600,14600,14610,14600,736
|
|
20231109,110100,4003357700,14590,14590,14600,14590,91
|
|
20231109,110000,4002030000,14590,14590,14590,14580,128
|
|
20231109,105900,4000163380,14600,14600,14600,14580,531
|
|
20231109,105800,3992420860,14590,14600,14600,14590,286
|
|
20231109,105700,3988247780,14600,14610,14610,14600,1149
|
|
20231109,105600,3971470610,14610,14600,14610,14600,296
|
|
20231109,105500,3967146520,14590,14610,14610,14590,485
|
|
20231109,105400,3960063990,14620,14630,14630,14610,490
|
|
20231109,105300,3952901490,14620,14630,14630,14620,2102
|
|
20231109,105200,3922158760,14630,14620,14630,14620,812
|
|
20231109,105100,3910279850,14620,14620,14630,14610,196
|
|
20231109,105000,3907413780,14620,14620,14620,14620,803
|
|
20231109,104900,3895673920,14620,14630,14630,14620,695
|
|
20231109,104800,3885506880,14630,14620,14630,14620,2037
|
|
20231109,104700,3855724030,14620,14620,14630,14610,1290
|
|
20231109,104600,3836874180,14610,14620,14630,14610,1234
|
|
20231109,104500,3818838840,14620,14610,14620,14610,791
|
|
20231109,104400,3807281190,14610,14600,14610,14600,376
|
|
20231109,104300,3801791280,14600,14590,14600,14590,804
|
|
20231109,104200,3790055390,14600,14590,14600,14590,630
|
|
20231109,104100,3780859590,14590,14590,14590,14580,278
|
|
20231109,104000,3776803750,14590,14600,14600,14590,478
|
|
20231109,103900,3769829630,14600,14610,14620,14600,2004
|
|
20231109,103800,3740556530,14620,14640,14640,14620,6063
|
|
20231109,103700,3651877650,14640,14640,14640,14630,717
|
|
20231109,103600,3641381160,14640,14630,14640,14630,808
|
|
20231109,103500,3629555050,14630,14630,14640,14630,282
|
|
20231109,103400,3625428890,14640,14630,14640,14630,941
|
|
20231109,103300,3611657070,14620,14630,14630,14620,647
|
|
20231109,103200,3602191860,14630,14630,14640,14630,1061
|
|
20231109,103100,3586669420,14640,14620,14640,14620,2527
|
|
20231109,103000,3549698680,14630,14620,14630,14620,1279
|
|
20231109,102900,3530991970,14630,14630,14640,14620,1623
|
|
20231109,102800,3507247090,14630,14610,14630,14610,4384
|
|
20231109,102700,3443112420,14630,14620,14630,14620,1515
|
|
20231109,102600,3420963110,14610,14610,14620,14610,1679
|
|
20231109,102500,3396423270,14620,14620,14620,14610,3139
|
|
20231109,102400,3350531330,14620,14600,14620,14600,3516
|
|
20231109,102300,3299182020,14600,14580,14600,14580,1226
|
|
20231109,102200,3281296210,14580,14560,14580,14560,1015
|
|
20231109,102100,3266497570,14560,14560,14560,14560,175
|
|
20231109,102000,3263949570,14580,14560,14580,14560,3612
|
|
20231109,101900,3211357370,14560,14550,14560,14550,325
|
|
20231109,101800,3206626520,14560,14580,14580,14550,4347
|
|
20231109,101700,3143305970,14580,14570,14580,14550,457
|
|
20231109,101600,3136650750,14570,14550,14570,14550,1478
|
|
20231109,101500,3115134110,14550,14540,14550,14530,958
|
|
20231109,101400,3101200320,14540,14550,14550,14540,476
|
|
20231109,101300,3094279010,14550,14540,14550,14540,288
|
|
20231109,101200,3090091340,14530,14540,14540,14530,842
|
|
20231109,101100,3077848750,14540,14540,14540,14540,35
|
|
20231109,101000,3077339850,14540,14510,14540,14500,1061
|
|
20231109,100900,3061937320,14510,14540,14540,14500,2248
|
|
20231109,100800,3029319100,14540,14560,14560,14540,627
|
|
20231109,100700,3020198920,14560,14560,14560,14550,724
|
|
20231109,100600,3009663560,14560,14550,14560,14550,497
|
|
20231109,100500,3002427270,14550,14540,14550,14540,2787
|
|
20231109,100400,2961883270,14550,14530,14550,14530,281
|
|
20231109,100300,2957795140,14550,14550,14570,14550,2036
|
|
20231109,100200,2928161470,14550,14530,14550,14530,2552
|
|
20231109,100100,2891069870,14530,14500,14550,14500,2000
|
|
20231109,100000,2862045160,14500,14490,14500,14490,703
|
|
20231109,095900,2851853320,14500,14490,14500,14480,1261
|
|
20231109,095800,2833576050,14480,14500,14500,14480,2670
|
|
20231109,095700,2794888580,14500,14500,14510,14500,321
|
|
20231109,095600,2790232100,14510,14500,14510,14500,687
|
|
20231109,095500,2780267960,14500,14500,14510,14500,1192
|
|
20231109,095400,2762983950,14500,14520,14520,14500,4016
|
|
20231109,095300,2704726080,14530,14530,14530,14520,2767
|
|
20231109,095200,2664540530,14540,14540,14540,14530,4315
|
|
20231109,095100,2601829750,14550,14550,14560,14550,657
|
|
20231109,095000,2592268130,14560,14550,14560,14540,2199
|
|
20231109,094900,2560276260,14560,14540,14560,14540,372
|
|
20231109,094800,2554863570,14540,14530,14540,14530,1499
|
|
20231109,094700,2533068130,14540,14530,14540,14520,1117
|
|
20231109,094600,2516839020,14530,14550,14550,14530,620
|
|
20231109,094500,2507825330,14540,14540,14540,14540,2149
|
|
20231109,094400,2476578870,14550,14540,14550,14540,1468
|
|
20231109,094300,2455232230,14540,14560,14560,14540,3088
|
|
20231109,094200,2410298130,14560,14560,14560,14560,1081
|
|
20231109,094100,2394558770,14570,14560,14580,14560,1014
|
|
20231109,094000,2379787930,14560,14560,14570,14560,524
|
|
20231109,093900,2372155720,14560,14570,14580,14560,3738
|
|
20231109,093800,2317712850,14570,14580,14590,14570,521
|
|
20231109,093700,2310119120,14580,14580,14590,14580,2442
|
|
20231109,093600,2274514560,14580,14600,14600,14580,2014
|
|
20231109,093500,2245121320,14610,14610,14610,14600,5067
|
|
20231109,093400,2171121360,14620,14610,14620,14610,735
|
|
20231109,093300,2160378570,14620,14620,14630,14610,2345
|
|
20231109,093200,2126107400,14620,14630,14630,14620,601
|
|
20231109,093100,2117318180,14620,14630,14640,14620,4705
|
|
20231109,093000,2048492900,14640,14610,14640,14610,4935
|
|
20231109,092900,1976302770,14610,14600,14620,14600,5701
|
|
20231109,092800,1893030910,14590,14600,14600,14590,3779
|
|
20231109,092700,1837868110,14600,14600,14600,14580,433
|
|
20231109,092600,1831550520,14580,14610,14610,14580,3944
|
|
20231109,092500,1773963670,14610,14590,14620,14590,12668
|
|
20231109,092400,1588974890,14590,14590,14590,14580,1194
|
|
20231109,092300,1571555550,14590,14580,14590,14580,690
|
|
20231109,092200,1561494180,14580,14590,14590,14570,594
|
|
20231109,092100,1552832680,14600,14580,14600,14570,1757
|
|
20231109,092000,1527207070,14580,14570,14580,14570,1198
|
|
20231109,091900,1509749080,14570,14560,14570,14550,1329
|
|
20231109,091800,1490393460,14560,14600,14600,14550,9622
|
|
20231109,091700,1350102400,14600,14590,14610,14590,6035
|
|
20231109,091600,1262000130,14590,14580,14590,14570,3250
|
|
20231109,091500,1214589090,14580,14570,14580,14560,5074
|
|
20231109,091400,1140648060,14570,14570,14580,14560,1558
|
|
20231109,091300,1117949000,14570,14560,14570,14550,1765
|
|
20231109,091200,1092255330,14560,14550,14560,14540,1388
|
|
20231109,091100,1072060250,14560,14550,14560,14550,1138
|
|
20231109,091000,1055494500,14540,14550,14560,14540,3543
|
|
20231109,090900,1003952190,14550,14560,14560,14540,2215
|
|
20231109,090800,971729900,14570,14570,14590,14560,2024
|
|
20231109,090700,942246410,14570,14580,14600,14570,2830
|
|
20231109,090600,900984280,14570,14540,14570,14540,3376
|
|
20231109,090500,851881770,14550,14570,14580,14540,3330
|
|
20231109,090400,803417920,14570,14580,14580,14520,2582
|
|
20231109,090300,765836470,14570,14610,14620,14570,9296
|
|
20231109,090200,630059960,14610,14590,14610,14520,7083
|
|
20231109,090100,526847490,14590,14570,14610,14570,12873
|
|
20231109,090000,338963470,14580,14510,14580,14500,23356
|