666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,200200,4429877530,7130,7130,7130,7130,0
|
|
20231106,200100,4429877530,7130,7130,7130,7130,0
|
|
20231106,200000,4429877530,7130,7130,7130,7130,0
|
|
20231106,195900,4429877530,7130,7130,7130,7130,0
|
|
20231106,195800,4429877530,7130,7130,7130,7130,0
|
|
20231106,195700,4429877530,7130,7130,7130,7130,0
|
|
20231106,195600,4429877530,7130,7130,7130,7130,0
|
|
20231106,195500,4429877530,7130,7130,7130,7130,0
|
|
20231106,195400,4429877530,7130,7130,7130,7130,0
|
|
20231106,195300,4429877530,7130,7130,7130,7130,0
|
|
20231106,195200,4429877530,7130,7130,7130,7130,0
|
|
20231106,195100,4429877530,7130,7130,7130,7130,0
|
|
20231106,195000,4429877530,7130,7130,7130,7130,0
|
|
20231106,194900,4429877530,7130,7130,7130,7130,0
|
|
20231106,194800,4429877530,7130,7130,7130,7130,0
|
|
20231106,194700,4429877530,7130,7130,7130,7130,0
|
|
20231106,194600,4429877530,7130,7130,7130,7130,0
|
|
20231106,194500,4429877530,7130,7130,7130,7130,0
|
|
20231106,194400,4429877530,7130,7130,7130,7130,0
|
|
20231106,194300,4429877530,7130,7130,7130,7130,0
|
|
20231106,194200,4429877530,7130,7130,7130,7130,0
|
|
20231106,194100,4429877530,7130,7130,7130,7130,0
|
|
20231106,194000,4429877530,7130,7130,7130,7130,0
|
|
20231106,193900,4429877530,7130,7130,7130,7130,0
|
|
20231106,193800,4429877530,7130,7130,7130,7130,0
|
|
20231106,193700,4429877530,7130,7130,7130,7130,0
|
|
20231106,193600,4429877530,7130,7130,7130,7130,0
|
|
20231106,193500,4429877530,7130,7130,7130,7130,0
|
|
20231106,193400,4429877530,7130,7130,7130,7130,0
|
|
20231106,193300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,193200,4429877530,7130,7130,7130,7130,0
|
|
20231106,193100,4429877530,7130,7130,7130,7130,0
|
|
20231106,193000,4429877530,7130,7130,7130,7130,0
|
|
20231106,192900,4429877530,7130,7130,7130,7130,0
|
|
20231106,192800,4429877530,7130,7130,7130,7130,0
|
|
20231106,192700,4429877530,7130,7130,7130,7130,0
|
|
20231106,192600,4429877530,7130,7130,7130,7130,0
|
|
20231106,192500,4429877530,7130,7130,7130,7130,0
|
|
20231106,192400,4429877530,7130,7130,7130,7130,0
|
|
20231106,192300,4429877530,7130,7130,7130,7130,0
|
|
20231106,192200,4429877530,7130,7130,7130,7130,0
|
|
20231106,192100,4429877530,7130,7130,7130,7130,0
|
|
20231106,192000,4429877530,7130,7130,7130,7130,0
|
|
20231106,191900,4429877530,7130,7130,7130,7130,0
|
|
20231106,191800,4429877530,7130,7130,7130,7130,0
|
|
20231106,191700,4429877530,7130,7130,7130,7130,0
|
|
20231106,191600,4429877530,7130,7130,7130,7130,0
|
|
20231106,191500,4429877530,7130,7130,7130,7130,0
|
|
20231106,191400,4429877530,7130,7130,7130,7130,0
|
|
20231106,191300,4429877530,7130,7130,7130,7130,0
|
|
20231106,191200,4429877530,7130,7130,7130,7130,0
|
|
20231106,191100,4429877530,7130,7130,7130,7130,0
|
|
20231106,191000,4429877530,7130,7130,7130,7130,0
|
|
20231106,190900,4429877530,7130,7130,7130,7130,0
|
|
20231106,190800,4429877530,7130,7130,7130,7130,0
|
|
20231106,190700,4429877530,7130,7130,7130,7130,0
|
|
20231106,190600,4429877530,7130,7130,7130,7130,0
|
|
20231106,190500,4429877530,7130,7130,7130,7130,0
|
|
20231106,190400,4429877530,7130,7130,7130,7130,0
|
|
20231106,190300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,190200,4429877530,7130,7130,7130,7130,0
|
|
20231106,190100,4429877530,7130,7130,7130,7130,0
|
|
20231106,190000,4429877530,7130,7130,7130,7130,0
|
|
20231106,185900,4429877530,7130,7130,7130,7130,0
|
|
20231106,185800,4429877530,7130,7130,7130,7130,0
|
|
20231106,185700,4429877530,7130,7130,7130,7130,0
|
|
20231106,185600,4429877530,7130,7130,7130,7130,0
|
|
20231106,185500,4429877530,7130,7130,7130,7130,0
|
|
20231106,185400,4429877530,7130,7130,7130,7130,0
|
|
20231106,185300,4429877530,7130,7130,7130,7130,0
|
|
20231106,185200,4429877530,7130,7130,7130,7130,0
|
|
20231106,185100,4429877530,7130,7130,7130,7130,0
|
|
20231106,185000,4429877530,7130,7130,7130,7130,0
|
|
20231106,184900,4429877530,7130,7130,7130,7130,0
|
|
20231106,184800,4429877530,7130,7130,7130,7130,0
|
|
20231106,184700,4429877530,7130,7130,7130,7130,0
|
|
20231106,184600,4429877530,7130,7130,7130,7130,0
|
|
20231106,184500,4429877530,7130,7130,7130,7130,0
|
|
20231106,184400,4429877530,7130,7130,7130,7130,0
|
|
20231106,184300,4429877530,7130,7130,7130,7130,0
|
|
20231106,184200,4429877530,7130,7130,7130,7130,0
|
|
20231106,184100,4429877530,7130,7130,7130,7130,0
|
|
20231106,184000,4429877530,7130,7130,7130,7130,0
|
|
20231106,183900,4429877530,7130,7130,7130,7130,0
|
|
20231106,183800,4429877530,7130,7130,7130,7130,0
|
|
20231106,183700,4429877530,7130,7130,7130,7130,0
|
|
20231106,183600,4429877530,7130,7130,7130,7130,0
|
|
20231106,183500,4429877530,7130,7130,7130,7130,0
|
|
20231106,183400,4429877530,7130,7130,7130,7130,0
|
|
20231106,183300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,183200,4429877530,7130,7130,7130,7130,0
|
|
20231106,183100,4429877530,7130,7130,7130,7130,0
|
|
20231106,183000,4429877530,7130,7130,7130,7130,0
|
|
20231106,182900,4429877530,7130,7130,7130,7130,0
|
|
20231106,182800,4429877530,7130,7130,7130,7130,0
|
|
20231106,182700,4429877530,7130,7130,7130,7130,0
|
|
20231106,182600,4429877530,7130,7130,7130,7130,0
|
|
20231106,182500,4429877530,7130,7130,7130,7130,0
|
|
20231106,182400,4429877530,7130,7130,7130,7130,0
|
|
20231106,182300,4429877530,7130,7130,7130,7130,0
|
|
20231106,182200,4429877530,7130,7130,7130,7130,0
|
|
20231106,182100,4429877530,7130,7130,7130,7130,0
|
|
20231106,182000,4429877530,7130,7130,7130,7130,0
|
|
20231106,181900,4429877530,7130,7130,7130,7130,0
|
|
20231106,181800,4429877530,7130,7130,7130,7130,0
|
|
20231106,181700,4429877530,7130,7130,7130,7130,0
|
|
20231106,181600,4429877530,7130,7130,7130,7130,0
|
|
20231106,181500,4429877530,7130,7130,7130,7130,0
|
|
20231106,181400,4429877530,7130,7130,7130,7130,0
|
|
20231106,181300,4429877530,7130,7130,7130,7130,0
|
|
20231106,181200,4429877530,7130,7130,7130,7130,0
|
|
20231106,181100,4429877530,7130,7130,7130,7130,0
|
|
20231106,181000,4429877530,7130,7130,7130,7130,0
|
|
20231106,180900,4429877530,7130,7130,7130,7130,0
|
|
20231106,180800,4429877530,7130,7130,7130,7130,0
|
|
20231106,180700,4429877530,7130,7130,7130,7130,0
|
|
20231106,180600,4429877530,7130,7130,7130,7130,0
|
|
20231106,180500,4429877530,7130,7130,7130,7130,0
|
|
20231106,180400,4429877530,7130,7130,7130,7130,0
|
|
20231106,180300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,180200,4429877530,7130,7130,7130,7130,0
|
|
20231106,180100,4429877530,7130,7130,7130,7130,0
|
|
20231106,180000,4429877530,7130,7130,7130,7130,0
|
|
20231106,175900,4429877530,7130,7130,7130,7130,0
|
|
20231106,175800,4429877530,7130,7130,7130,7130,0
|
|
20231106,175700,4429877530,7130,7130,7130,7130,0
|
|
20231106,175600,4429877530,7130,7130,7130,7130,0
|
|
20231106,175500,4429877530,7130,7130,7130,7130,0
|
|
20231106,175400,4429877530,7130,7130,7130,7130,0
|
|
20231106,175300,4429877530,7130,7130,7130,7130,0
|
|
20231106,175200,4429877530,7130,7130,7130,7130,0
|
|
20231106,175100,4429877530,7130,7130,7130,7130,0
|
|
20231106,175000,4429877530,7130,7130,7130,7130,0
|
|
20231106,174900,4429877530,7130,7130,7130,7130,0
|
|
20231106,174800,4429877530,7130,7130,7130,7130,0
|
|
20231106,174700,4429877530,7130,7130,7130,7130,0
|
|
20231106,174600,4429877530,7130,7130,7130,7130,0
|
|
20231106,174500,4429877530,7130,7130,7130,7130,0
|
|
20231106,174400,4429877530,7130,7130,7130,7130,0
|
|
20231106,174300,4429877530,7130,7130,7130,7130,0
|
|
20231106,174200,4429877530,7130,7130,7130,7130,0
|
|
20231106,174100,4429877530,7130,7130,7130,7130,0
|
|
20231106,174000,4429877530,7130,7130,7130,7130,0
|
|
20231106,173900,4429877530,7130,7130,7130,7130,0
|
|
20231106,173800,4429877530,7130,7130,7130,7130,0
|
|
20231106,173700,4429877530,7130,7130,7130,7130,0
|
|
20231106,173600,4429877530,7130,7130,7130,7130,0
|
|
20231106,173500,4429877530,7130,7130,7130,7130,0
|
|
20231106,173400,4429877530,7130,7130,7130,7130,0
|
|
20231106,173300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,173200,4429877530,7130,7130,7130,7130,0
|
|
20231106,173100,4429877530,7130,7130,7130,7130,0
|
|
20231106,173000,4429877530,7130,7130,7130,7130,0
|
|
20231106,172900,4429877530,7130,7130,7130,7130,0
|
|
20231106,172800,4429877530,7130,7130,7130,7130,0
|
|
20231106,172700,4429877530,7130,7130,7130,7130,0
|
|
20231106,172600,4429877530,7130,7130,7130,7130,0
|
|
20231106,172500,4429877530,7130,7130,7130,7130,0
|
|
20231106,172400,4429877530,7130,7130,7130,7130,0
|
|
20231106,172300,4429877530,7130,7130,7130,7130,0
|
|
20231106,172200,4429877530,7130,7130,7130,7130,0
|
|
20231106,172100,4429877530,7130,7130,7130,7130,0
|
|
20231106,172000,4429877530,7130,7130,7130,7130,0
|
|
20231106,171900,4429877530,7130,7130,7130,7130,0
|
|
20231106,171800,4429877530,7130,7130,7130,7130,0
|
|
20231106,171700,4429877530,7130,7130,7130,7130,0
|
|
20231106,171600,4429877530,7130,7130,7130,7130,0
|
|
20231106,171500,4429877530,7130,7130,7130,7130,0
|
|
20231106,171400,4429877530,7130,7130,7130,7130,0
|
|
20231106,171300,4429877530,7130,7130,7130,7130,0
|
|
20231106,171200,4429877530,7130,7130,7130,7130,0
|
|
20231106,171100,4429877530,7130,7130,7130,7130,0
|
|
20231106,171000,4429877530,7130,7130,7130,7130,0
|
|
20231106,170900,4429877530,7130,7130,7130,7130,0
|
|
20231106,170800,4429877530,7130,7130,7130,7130,0
|
|
20231106,170700,4429877530,7130,7130,7130,7130,0
|
|
20231106,170600,4429877530,7130,7130,7130,7130,0
|
|
20231106,170500,4429877530,7130,7130,7130,7130,0
|
|
20231106,170400,4429877530,7130,7130,7130,7130,0
|
|
20231106,170300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,170200,4429877530,7130,7130,7130,7130,0
|
|
20231106,170100,4429877530,7130,7130,7130,7130,0
|
|
20231106,170000,4429877530,7130,7130,7130,7130,0
|
|
20231106,165900,4429877530,7130,7130,7130,7130,0
|
|
20231106,165800,4429877530,7130,7130,7130,7130,0
|
|
20231106,165700,4429877530,7130,7130,7130,7130,0
|
|
20231106,165600,4429877530,7130,7130,7130,7130,0
|
|
20231106,165500,4429877530,7130,7130,7130,7130,0
|
|
20231106,165400,4429877530,7130,7130,7130,7130,0
|
|
20231106,165300,4429877530,7130,7130,7130,7130,0
|
|
20231106,165200,4429877530,7130,7130,7130,7130,0
|
|
20231106,165100,4429877530,7130,7130,7130,7130,0
|
|
20231106,165000,4429877530,7130,7130,7130,7130,0
|
|
20231106,164900,4429877530,7130,7130,7130,7130,0
|
|
20231106,164800,4429877530,7130,7130,7130,7130,0
|
|
20231106,164700,4429877530,7130,7130,7130,7130,0
|
|
20231106,164600,4429877530,7130,7130,7130,7130,0
|
|
20231106,164500,4429877530,7130,7130,7130,7130,0
|
|
20231106,164400,4429877530,7130,7130,7130,7130,0
|
|
20231106,164300,4429877530,7130,7130,7130,7130,0
|
|
20231106,164200,4429877530,7130,7130,7130,7130,0
|
|
20231106,164100,4429877530,7130,7130,7130,7130,0
|
|
20231106,164000,4429877530,7130,7130,7130,7130,0
|
|
20231106,163900,4429877530,7130,7130,7130,7130,0
|
|
20231106,163800,4429877530,7130,7130,7130,7130,0
|
|
20231106,163700,4429877530,7130,7130,7130,7130,0
|
|
20231106,163600,4429877530,7130,7130,7130,7130,0
|
|
20231106,163500,4429877530,7130,7130,7130,7130,0
|
|
20231106,163400,4429877530,7130,7130,7130,7130,0
|
|
20231106,163300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,163200,4429877530,7130,7130,7130,7130,0
|
|
20231106,163100,4429877530,7130,7130,7130,7130,0
|
|
20231106,163000,4429877530,7130,7130,7130,7130,0
|
|
20231106,162900,4429877530,7130,7130,7130,7130,0
|
|
20231106,162800,4429877530,7130,7130,7130,7130,0
|
|
20231106,162700,4429877530,7130,7130,7130,7130,0
|
|
20231106,162600,4429877530,7130,7130,7130,7130,0
|
|
20231106,162500,4429877530,7130,7130,7130,7130,0
|
|
20231106,162400,4429877530,7130,7130,7130,7130,0
|
|
20231106,162300,4429877530,7130,7130,7130,7130,0
|
|
20231106,162200,4429877530,7130,7130,7130,7130,0
|
|
20231106,162100,4429877530,7130,7130,7130,7130,0
|
|
20231106,162000,4429877530,7130,7130,7130,7130,0
|
|
20231106,161900,4429877530,7130,7130,7130,7130,0
|
|
20231106,161800,4429877530,7130,7130,7130,7130,0
|
|
20231106,161700,4429877530,7130,7130,7130,7130,0
|
|
20231106,161600,4429877530,7130,7130,7130,7130,0
|
|
20231106,161500,4429877530,7130,7130,7130,7130,0
|
|
20231106,161400,4429877530,7130,7130,7130,7130,0
|
|
20231106,161300,4429877530,7130,7130,7130,7130,0
|
|
20231106,161200,4429877530,7130,7130,7130,7130,0
|
|
20231106,161100,4429877530,7130,7130,7130,7130,0
|
|
20231106,161000,4429877530,7130,7130,7130,7130,0
|
|
20231106,160900,4429877530,7130,7130,7130,7130,0
|
|
20231106,160800,4429877530,7130,7130,7130,7130,0
|
|
20231106,160700,4429877530,7130,7130,7130,7130,0
|
|
20231106,160600,4429877530,7130,7130,7130,7130,0
|
|
20231106,160500,4429877530,7130,7130,7130,7130,0
|
|
20231106,160400,4429877530,7130,7130,7130,7130,0
|
|
20231106,160300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,160200,4429877530,7130,7130,7130,7130,0
|
|
20231106,160100,4429877530,7130,7130,7130,7130,0
|
|
20231106,160000,4429877530,7130,7130,7130,7130,0
|
|
20231106,155900,4429877530,7130,7130,7130,7130,0
|
|
20231106,155800,4429877530,7130,7130,7130,7130,0
|
|
20231106,155700,4429877530,7130,7130,7130,7130,0
|
|
20231106,155600,4429877530,7130,7130,7130,7130,0
|
|
20231106,155500,4429877530,7130,7130,7130,7130,0
|
|
20231106,155400,4429877530,7130,7130,7130,7130,0
|
|
20231106,155300,4429877530,7130,7130,7130,7130,0
|
|
20231106,155200,4429877530,7130,7130,7130,7130,0
|
|
20231106,155100,4429877530,7130,7130,7130,7130,0
|
|
20231106,155000,4429877530,7130,7130,7130,7130,0
|
|
20231106,154900,4429877530,7130,7130,7130,7130,0
|
|
20231106,154800,4429877530,7130,7130,7130,7130,0
|
|
20231106,154700,4429877530,7130,7130,7130,7130,0
|
|
20231106,154600,4429877530,7130,7130,7130,7130,0
|
|
20231106,154500,4429877530,7130,7130,7130,7130,0
|
|
20231106,154400,4429877530,7130,7130,7130,7130,0
|
|
20231106,154300,4429877530,7130,7130,7130,7130,0
|
|
20231106,154200,4429877530,7130,7130,7130,7130,0
|
|
20231106,154100,4429877530,7130,7130,7130,7130,0
|
|
20231106,154000,4429877530,7130,7130,7130,7130,0
|
|
20231106,153900,4429877530,7130,7130,7130,7130,0
|
|
20231106,153800,4429877530,7130,7130,7130,7130,0
|
|
20231106,153700,4429877530,7130,7130,7130,7130,0
|
|
20231106,153600,4429877530,7130,7130,7130,7130,0
|
|
20231106,153500,4429877530,7130,7130,7130,7130,0
|
|
20231106,153400,4429877530,7130,7130,7130,7130,0
|
|
20231106,153300,4429877530,7130,7130,7130,7130,3020
|
|
20231106,153200,4429877530,7130,7130,7130,7130,0
|
|
20231106,153100,4429877530,7130,7130,7130,7130,0
|
|
20231106,153000,4429877530,7130,7130,7130,7130,3020
|
|
20231106,152900,4408344930,7120,7120,7120,7120,0
|
|
20231106,152800,4408344930,7120,7120,7120,7120,0
|
|
20231106,152700,4408344930,7120,7120,7120,7120,0
|
|
20231106,152600,4408344930,7120,7120,7120,7120,0
|
|
20231106,152500,4408344930,7120,7120,7120,7120,0
|
|
20231106,152400,4408344930,7120,7120,7120,7120,0
|
|
20231106,152300,4408344930,7120,7120,7120,7120,0
|
|
20231106,152200,4408344930,7120,7120,7120,7120,0
|
|
20231106,152100,4408344930,7120,7120,7120,7120,0
|
|
20231106,152000,4408344930,7120,7120,7120,7120,0
|
|
20231106,151900,4408344930,7120,7140,7150,7120,1634
|
|
20231106,151800,4396699910,7140,7140,7150,7140,1813
|
|
20231106,151700,4383750140,7140,7150,7150,7130,1633
|
|
20231106,151600,4372089880,7160,7160,7170,7150,1170
|
|
20231106,151500,4363714810,7170,7150,7170,7150,1190
|
|
20231106,151400,4355193390,7150,7150,7150,7150,1743
|
|
20231106,151300,4342730940,7140,7140,7150,7140,975
|
|
20231106,151200,4335760980,7150,7140,7150,7140,924
|
|
20231106,151100,4329163600,7140,7130,7140,7130,373
|
|
20231106,151000,4326503390,7130,7120,7130,7120,303
|
|
20231106,150900,4324344670,7140,7140,7140,7140,2
|
|
20231106,150800,4324330390,7140,7130,7150,7130,1048
|
|
20231106,150700,4316846790,7130,7120,7130,7120,500
|
|
20231106,150600,4313283790,7110,7120,7120,7110,123
|
|
20231106,150500,4312408760,7120,7120,7120,7100,2555
|
|
20231106,150400,4294233030,7120,7130,7130,7120,351
|
|
20231106,150300,4291733590,7120,7130,7130,7120,59
|
|
20231106,150200,4291312970,7130,7130,7130,7120,1110
|
|
20231106,150100,4283399070,7140,7140,7140,7140,341
|
|
20231106,150000,4280964330,7130,7130,7130,7120,66
|
|
20231106,145900,4280493760,7130,7130,7130,7130,880
|
|
20231106,145800,4274219360,7130,7140,7140,7130,57
|
|
20231106,145700,4273812450,7140,7140,7140,7130,500
|
|
20231106,145600,4270243450,7140,7140,7140,7140,676
|
|
20231106,145500,4265416810,7140,7140,7140,7140,6
|
|
20231106,145400,4265373970,7140,7120,7140,7120,1378
|
|
20231106,145300,4255543910,7120,7120,7120,7120,331
|
|
20231106,145200,4253187190,7120,7120,7120,7120,45
|
|
20231106,145100,4252866790,7120,7120,7120,7120,2
|
|
20231106,145000,4252852550,7110,7110,7110,7110,20
|
|
20231106,144900,4252710350,7110,7110,7110,7110,0
|
|
20231106,144800,4252710350,7110,7120,7120,7110,179
|
|
20231106,144700,4251437130,7120,7110,7120,7110,41
|
|
20231106,144600,4251145310,7120,7130,7130,7120,60
|
|
20231106,144500,4250718010,7150,7100,7150,7100,532
|
|
20231106,144400,4246928750,7100,7090,7100,7090,980
|
|
20231106,144300,4239975560,7090,7090,7090,7090,165
|
|
20231106,144200,4238805710,7080,7100,7100,7080,1082
|
|
20231106,144100,4231134730,7100,7090,7100,7090,506
|
|
20231106,144000,4227542210,7090,7090,7090,7090,82
|
|
20231106,143900,4226960830,7090,7090,7090,7090,5
|
|
20231106,143800,4226925380,7090,7100,7100,7090,506
|
|
20231106,143700,4223332840,7090,7090,7090,7090,102
|
|
20231106,143600,4222609660,7090,7090,7090,7090,79
|
|
20231106,143500,4222049550,7090,7090,7100,7090,807
|
|
20231106,143400,4216326860,7080,7090,7090,7080,400
|
|
20231106,143300,4213494180,7090,7080,7090,7080,358
|
|
20231106,143200,4210956240,7090,7090,7090,7090,540
|
|
20231106,143100,4207127640,7090,7090,7110,7090,568
|
|
20231106,143000,4203093200,7100,7100,7100,7100,303
|
|
20231106,142900,4200941900,7100,7090,7100,7090,264
|
|
20231106,142800,4199069780,7090,7100,7100,7080,1914
|
|
20231106,142700,4185507110,7100,7100,7100,7090,106
|
|
20231106,142600,4184754800,7100,7100,7100,7100,167
|
|
20231106,142500,4183569100,7100,7100,7100,7100,174
|
|
20231106,142400,4182333700,7100,7100,7100,7100,125
|
|
20231106,142300,4181446200,7100,7080,7100,7080,1608
|
|
20231106,142200,4170053050,7080,7080,7080,7080,162
|
|
20231106,142100,4168906090,7080,7080,7080,7080,0
|
|
20231106,142000,4168906090,7080,7070,7080,7070,240
|
|
20231106,141900,4167207770,7070,7070,7070,7070,506
|
|
20231106,141800,4163630350,7080,7070,7080,7070,501
|
|
20231106,141700,4160088230,7070,7070,7070,7060,1105
|
|
20231106,141600,4152285510,7070,7060,7070,7060,128
|
|
20231106,141500,4151380560,7070,7050,7070,7050,9
|
|
20231106,141400,4151317010,7050,7060,7080,7050,1354
|
|
20231106,141300,4141746220,7060,7070,7070,7060,205
|
|
20231106,141200,4140296920,7070,7050,7070,7050,87
|
|
20231106,141100,4139683550,7050,7080,7080,7050,601
|
|
20231106,141000,4135446440,7050,7070,7080,7050,1245
|
|
20231106,140900,4126657710,7070,7070,7070,7070,331
|
|
20231106,140800,4124317540,7060,7060,7070,7060,347
|
|
20231106,140700,4121867710,7060,7060,7060,7060,686
|
|
20231106,140600,4117024550,7070,7070,7080,7070,666
|
|
20231106,140500,4112314700,7070,7070,7070,7070,20
|
|
20231106,140400,4112173300,7070,7070,7070,7070,840
|
|
20231106,140300,4106234500,7070,7090,7090,7070,225
|
|
20231106,140200,4104643250,7090,7060,7090,7060,86
|
|
20231106,140100,4104033780,7060,7090,7090,7060,51
|
|
20231106,140000,4103673690,7070,7070,7070,7070,0
|
|
20231106,135900,4103673690,7070,7040,7070,7040,6291
|
|
20231106,135800,4059264740,7050,7040,7050,7040,235
|
|
20231106,135700,4057609770,7040,7070,7070,7040,3467
|
|
20231106,135600,4033147130,7060,7060,7060,7060,0
|
|
20231106,135500,4033147130,7060,7080,7080,7060,737
|
|
20231106,135400,4027936340,7080,7080,7080,7080,206
|
|
20231106,135300,4026477860,7070,7070,7070,7070,99
|
|
20231106,135200,4025777930,7080,7080,7080,7080,0
|
|
20231106,135100,4025777930,7080,7080,7080,7070,77
|
|
20231106,135000,4025233480,7080,7080,7080,7070,129
|
|
20231106,134900,4024320200,7070,7070,7070,7060,582
|
|
20231106,134800,4020205470,7060,7060,7060,7060,128
|
|
20231106,134700,4019301790,7060,7060,7060,7060,155
|
|
20231106,134600,4018207490,7060,7050,7070,7050,262
|
|
20231106,134500,4016359040,7050,7060,7060,7050,802
|
|
20231106,134400,4010698330,7060,7060,7060,7060,90
|
|
20231106,134300,4010062930,7060,7060,7060,7060,0
|
|
20231106,134200,4010062930,7060,7070,7070,7060,197
|
|
20231106,134100,4008670840,7060,7060,7060,7060,1
|
|
20231106,134000,4008663780,7060,7080,7080,7060,5
|
|
20231106,133900,4008628440,7070,7080,7080,7060,689
|
|
20231106,133800,4003759220,7080,7080,7080,7080,353
|
|
20231106,133700,4001259980,7080,7070,7080,7070,1436
|
|
20231106,133600,3991107420,7060,7030,7060,7030,1116
|
|
20231106,133500,3983238410,7030,7040,7040,7030,179
|
|
20231106,133400,3981979040,7040,7040,7040,7040,176
|
|
20231106,133300,3980740000,7030,7030,7030,7030,114
|
|
20231106,133200,3979938580,7030,7030,7030,7030,363
|
|
20231106,133100,3977386690,7030,7040,7040,7030,27
|
|
20231106,133000,3977196680,7040,7020,7050,7020,814
|
|
20231106,132900,3971476540,7020,7040,7050,7020,6455
|
|
20231106,132800,3926095200,7050,7040,7050,7040,145
|
|
20231106,132700,3925074270,7040,7040,7050,7040,1271
|
|
20231106,132600,3916126330,7040,7040,7040,7040,44
|
|
20231106,132500,3915816570,7050,7050,7050,7050,79
|
|
20231106,132400,3915259620,7050,7050,7060,7050,244
|
|
20231106,132300,3913538400,7050,7060,7060,7050,6
|
|
20231106,132200,3913496080,7060,7060,7060,7050,40
|
|
20231106,132100,3913213920,7060,7060,7060,7040,534
|
|
20231106,132000,3909447510,7060,7060,7060,7060,0
|
|
20231106,131900,3909447510,7060,7060,7060,7060,55
|
|
20231106,131800,3909059210,7060,7040,7060,7040,333
|
|
20231106,131700,3906711530,7040,7030,7050,7030,461
|
|
20231106,131600,3903463890,7030,7030,7030,7030,422
|
|
20231106,131500,3900497230,7030,7060,7060,7020,5375
|
|
20231106,131400,3862681870,7060,7080,7080,7060,604
|
|
20231106,131300,3858416790,7090,7090,7090,7090,0
|
|
20231106,131200,3858416790,7090,7070,7090,7060,747
|
|
20231106,131100,3853123680,7070,7070,7070,7060,81
|
|
20231106,131000,3852551120,7070,7080,7090,7070,320
|
|
20231106,130900,3850286590,7070,7070,7070,7070,85
|
|
20231106,130800,3849685640,7070,7070,7070,7070,73
|
|
20231106,130700,3849169530,7060,7060,7060,7060,273
|
|
20231106,130600,3847242150,7060,7070,7070,7050,422
|
|
20231106,130500,3844261770,7130,7080,7130,7050,2881
|
|
20231106,130400,3823888170,7080,7080,7080,7070,660
|
|
20231106,130300,3819221120,7090,7090,7090,7070,1801
|
|
20231106,130200,3806467330,7100,7110,7110,7100,57
|
|
20231106,130100,3806062620,7090,7090,7090,7090,113
|
|
20231106,130000,3805261450,7090,7120,7120,7090,2867
|
|
20231106,125900,3784907600,7120,7120,7120,7110,17
|
|
20231106,125800,3784786610,7120,7120,7120,7120,8
|
|
20231106,125700,3784729650,7110,7130,7130,7110,342
|
|
20231106,125600,3782294990,7130,7130,7130,7130,1
|
|
20231106,125500,3782287860,7130,7150,7150,7130,830
|
|
20231106,125400,3776369920,7150,7150,7150,7150,7
|
|
20231106,125300,3776319870,7150,7140,7150,7140,281
|
|
20231106,125200,3774313520,7150,7140,7150,7140,42
|
|
20231106,125100,3774013560,7140,7120,7140,7120,910
|
|
20231106,125000,3767527050,7130,7120,7130,7120,76
|
|
20231106,124900,3766985920,7120,7120,7130,7120,514
|
|
20231106,124800,3763322870,7130,7130,7130,7130,52
|
|
20231106,124700,3762952110,7130,7120,7130,7120,300
|
|
20231106,124600,3760814170,7120,7110,7120,7110,670
|
|
20231106,124500,3756048990,7110,7110,7110,7110,139
|
|
20231106,124400,3755060700,7110,7110,7110,7110,25
|
|
20231106,124300,3754882950,7110,7110,7110,7110,413
|
|
20231106,124200,3751946520,7110,7100,7110,7100,436
|
|
20231106,124100,3748850910,7100,7100,7100,7100,167
|
|
20231106,124000,3747665210,7100,7110,7110,7100,1123
|
|
20231106,123900,3739691870,7110,7110,7110,7110,300
|
|
20231106,123800,3737558870,7110,7110,7110,7110,347
|
|
20231106,123700,3735091700,7110,7120,7120,7110,770
|
|
20231106,123600,3729610800,7120,7120,7120,7120,564
|
|
20231106,123500,3725595120,7120,7130,7130,7120,56
|
|
20231106,123400,3725196350,7130,7130,7130,7130,330
|
|
20231106,123300,3722843450,7130,7130,7130,7130,286
|
|
20231106,123200,3720804270,7130,7140,7140,7130,219
|
|
20231106,123100,3719242750,7140,7140,7140,7140,210
|
|
20231106,123000,3717743350,7140,7140,7140,7130,122
|
|
20231106,122900,3716872450,7150,7150,7150,7140,128
|
|
20231106,122800,3715957260,7150,7130,7150,7120,70
|
|
20231106,122700,3715457930,7120,7130,7130,7120,694
|
|
20231106,122600,3710515380,7130,7130,7160,7130,308
|
|
20231106,122500,3708319100,7160,7140,7160,7130,925
|
|
20231106,122400,3701709260,7140,7130,7140,7130,284
|
|
20231106,122300,3699684330,7140,7130,7140,7130,356
|
|
20231106,122200,3697142520,7120,7120,7120,7120,134
|
|
20231106,122100,3696188440,7110,7120,7120,7110,360
|
|
20231106,122000,3693628430,7120,7140,7140,7120,703
|
|
20231106,121900,3688617310,7140,7140,7140,7140,476
|
|
20231106,121800,3685218670,7140,7130,7140,7130,58
|
|
20231106,121700,3684804790,7130,7130,7130,7130,220
|
|
20231106,121600,3683236190,7120,7120,7160,7120,896
|
|
20231106,121500,3676850060,7120,7160,7160,7120,183
|
|
20231106,121400,3675544750,7160,7130,7160,7120,128
|
|
20231106,121300,3674632150,7140,7150,7150,7100,627
|
|
20231106,121200,3670159760,7150,7160,7160,7090,9635
|
|
20231106,121100,3601623720,7160,7170,7170,7160,640
|
|
20231106,121000,3597038280,7170,7170,7200,7170,264
|
|
20231106,120900,3595138890,7180,7170,7180,7150,853
|
|
20231106,120800,3589029170,7170,7180,7180,7170,920
|
|
20231106,120700,3582429580,7180,7190,7190,7180,588
|
|
20231106,120600,3578201880,7190,7190,7220,7190,1192
|
|
20231106,120500,3569621200,7190,7170,7190,7150,2833
|
|
20231106,120400,3549322670,7190,7250,7250,7190,1457
|
|
20231106,120300,3538826170,7230,7270,7270,7220,1210
|
|
20231106,120200,3530064920,7270,7240,7280,7230,1351
|
|
20231106,120100,3520264740,7250,7240,7250,7240,219
|
|
20231106,120000,3518678830,7250,7240,7250,7240,951
|
|
20231106,115900,3511784310,7250,7250,7250,7250,2619
|
|
20231106,115800,3492796560,7240,7220,7240,7200,2242
|
|
20231106,115700,3476577810,7230,7230,7230,7220,943
|
|
20231106,115600,3469762040,7230,7190,7230,7190,2
|
|
20231106,115500,3469747620,7230,7180,7230,7180,3353
|
|
20231106,115400,3445565430,7180,7190,7210,7180,1553
|
|
20231106,115300,3434388490,7190,7170,7190,7170,2153
|
|
20231106,115200,3418938770,7170,7150,7170,7150,183
|
|
20231106,115100,3417630260,7170,7170,7170,7150,677
|
|
20231106,115000,3412788180,7160,7170,7170,7160,175
|
|
20231106,114900,3411533930,7170,7170,7170,7170,35
|
|
20231106,114800,3411282980,7170,7170,7170,7170,30
|
|
20231106,114700,3411067880,7170,7170,7170,7170,6
|
|
20231106,114600,3411024860,7170,7190,7200,7170,1976
|
|
20231106,114500,3396828080,7190,7170,7190,7170,427
|
|
20231106,114400,3393760860,7170,7180,7180,7170,895
|
|
20231106,114300,3387335640,7180,7140,7180,7140,2572
|
|
20231106,114200,3368898920,7160,7160,7160,7150,239
|
|
20231106,114100,3367188170,7150,7150,7150,7130,223
|
|
20231106,114000,3365595000,7150,7140,7150,7140,190
|
|
20231106,113900,3364238380,7160,7160,7160,7140,28
|
|
20231106,113800,3364038380,7160,7160,7160,7120,177
|
|
20231106,113700,3362777980,7110,7140,7150,7110,5829
|
|
20231106,113600,3321258960,7140,7150,7150,7140,207
|
|
20231106,113500,3319779630,7150,7160,7160,7150,440
|
|
20231106,113400,3316631630,7160,7160,7160,7160,39
|
|
20231106,113300,3316352390,7130,7130,7160,7130,1021
|
|
20231106,113200,3309056670,7130,7130,7130,7130,550
|
|
20231106,113100,3305135170,7130,7130,7130,7130,18
|
|
20231106,113000,3305006830,7130,7140,7160,7120,1896
|
|
20231106,112900,3291446230,7140,7120,7140,7120,1542
|
|
20231106,112800,3280452840,7120,7120,7120,7110,552
|
|
20231106,112700,3276528070,7120,7110,7120,7110,1075
|
|
20231106,112600,3268880070,7110,7110,7120,7110,585
|
|
20231106,112500,3264720710,7120,7120,7120,7120,39
|
|
20231106,112400,3264443030,7120,7110,7130,7110,316
|
|
20231106,112300,3262193050,7110,7130,7130,7110,1054
|
|
20231106,112200,3254691520,7130,7130,7130,7110,1250
|
|
20231106,112100,3245783000,7110,7120,7140,7100,1118
|
|
20231106,112000,3237830200,7140,7110,7160,7100,903
|
|
20231106,111900,3231408980,7160,7170,7170,7110,795
|
|
20231106,111800,3225749450,7170,7120,7170,7110,559
|
|
20231106,111700,3221772460,7170,7160,7170,7110,1935
|
|
20231106,111600,3207955410,7170,7190,7190,7160,966
|
|
20231106,111500,3201035280,7180,7170,7180,7160,1232
|
|
20231106,111400,3192204540,7180,7180,7180,7150,14
|
|
20231106,111300,3192104050,7180,7220,7220,7140,1086
|
|
20231106,111200,3184342530,7220,7180,7220,7180,330
|
|
20231106,111100,3181968680,7130,7180,7180,7130,683
|
|
20231106,111000,3177094390,7130,7200,7200,7130,1067
|
|
20231106,110900,3169462730,7190,7210,7210,7190,1373
|
|
20231106,110800,3159569070,7210,7210,7230,7200,3825
|
|
20231106,110700,3131970340,7210,7200,7210,7200,1571
|
|
20231106,110600,3120657780,7200,7190,7200,7190,199
|
|
20231106,110500,3119224990,7200,7190,7200,7180,3293
|
|
20231106,110400,3095529690,7180,7140,7190,7140,2884
|
|
20231106,110300,3074926160,7130,7130,7140,7130,508
|
|
20231106,110200,3071304100,7130,7120,7130,7120,528
|
|
20231106,110100,3067539980,7110,7110,7110,7110,288
|
|
20231106,110000,3065492300,7110,7130,7140,7110,848
|
|
20231106,105900,3059450180,7130,7140,7140,7130,224
|
|
20231106,105800,3057852390,7140,7160,7160,7120,2311
|
|
20231106,105700,3041390360,7160,7180,7180,7130,60
|
|
20231106,105600,3040961930,7180,7150,7180,7130,364
|
|
20231106,105500,3038357130,7140,7140,7140,7120,1302
|
|
20231106,105400,3029078160,7140,7190,7190,7140,639
|
|
20231106,105300,3024509810,7190,7180,7190,7150,3129
|
|
20231106,105200,3002084030,7180,7180,7200,7170,2329
|
|
20231106,105100,2985332460,7180,7170,7190,7170,3129
|
|
20231106,105000,2962856160,7160,7170,7170,7160,287
|
|
20231106,104900,2960798470,7170,7150,7170,7150,1123
|
|
20231106,104800,2952758760,7150,7140,7150,7140,2127
|
|
20231106,104700,2937559230,7130,7120,7130,7110,2822
|
|
20231106,104600,2917450300,7130,7100,7130,7100,3961
|
|
20231106,104500,2889308500,7100,7110,7110,7100,45
|
|
20231106,104400,2888988940,7120,7100,7120,7100,583
|
|
20231106,104300,2884848910,7100,7130,7130,7100,21
|
|
20231106,104200,2884699450,7140,7110,7140,7090,1022
|
|
20231106,104100,2877429480,7110,7110,7110,7110,13
|
|
20231106,104000,2877337050,7100,7100,7100,7100,1
|
|
20231106,103900,2877329950,7100,7140,7150,7090,1735
|
|
20231106,103800,2864999930,7150,7110,7160,7110,5132
|
|
20231106,103700,2828344000,7110,7080,7110,7080,637
|
|
20231106,103600,2823819050,7080,7080,7090,7080,404
|
|
20231106,103500,2820958720,7080,7050,7080,7030,2904
|
|
20231106,103400,2800469950,7050,7030,7050,7030,656
|
|
20231106,103300,2795851220,7030,7020,7040,7020,272
|
|
20231106,103200,2793937620,7020,7050,7050,7020,278
|
|
20231106,103100,2791984400,7050,7010,7050,7010,830
|
|
20231106,103000,2786142600,7010,7010,7020,7010,519
|
|
20231106,102900,2782503000,7010,7020,7020,7010,468
|
|
20231106,102800,2779218510,7020,7030,7030,7020,256
|
|
20231106,102700,2777421370,7020,7030,7030,7020,1726
|
|
20231106,102600,2765300070,7030,7020,7030,7020,60
|
|
20231106,102500,2764878780,7020,7060,7060,7020,362
|
|
20231106,102400,2762333330,7060,7020,7060,7020,2590
|
|
20231106,102300,2744125430,7020,7110,7120,7010,6848
|
|
20231106,102200,2695872700,7060,7100,7120,7060,7331
|
|
20231106,102100,2643902900,7080,7070,7100,7050,2191
|
|
20231106,102000,2628396420,7070,7030,7070,7030,931
|
|
20231106,101900,2621838680,7040,7000,7050,7000,852
|
|
20231106,101800,2615857160,7020,7030,7030,7000,1298
|
|
20231106,101700,2606752230,7030,7030,7030,7030,621
|
|
20231106,101600,2602386600,7030,7030,7030,7030,2180
|
|
20231106,101500,2587061200,7030,7070,7070,7030,1127
|
|
20231106,101400,2579136740,7080,7040,7080,7030,1382
|
|
20231106,101300,2569359980,7040,7080,7080,7040,636
|
|
20231106,101200,2564881870,7050,7040,7050,7040,843
|
|
20231106,101100,2558942220,7050,7050,7090,7050,1681
|
|
20231106,101000,2547048370,7090,7090,7090,7050,783
|
|
20231106,100900,2541500040,7090,7100,7100,7050,2243
|
|
20231106,100800,2525603340,7100,7090,7100,7060,765
|
|
20231106,100700,2520185190,7090,7100,7100,7070,1238
|
|
20231106,100600,2511401800,7120,7040,7130,7020,3843
|
|
20231106,100500,2484153210,7020,7040,7050,7020,4952
|
|
20231106,100400,2449327990,7030,7000,7030,7000,329
|
|
20231106,100300,2447018720,7000,7010,7010,7000,551
|
|
20231106,100200,2443159300,7030,6990,7030,6990,989
|
|
20231106,100100,2436234970,6990,7000,7010,6990,680
|
|
20231106,100000,2431475260,7000,6990,7030,6990,241
|
|
20231106,095900,2429785240,7030,6980,7040,6970,510
|
|
20231106,095800,2426221500,6970,6970,6980,6970,462
|
|
20231106,095700,2422997990,6980,7000,7000,6970,872
|
|
20231106,095600,2416907220,7000,7020,7020,7000,4414
|
|
20231106,095500,2385968780,7030,7040,7040,7020,398
|
|
20231106,095400,2383171350,7040,7050,7060,7040,1804
|
|
20231106,095300,2370469840,7040,7030,7040,7020,314
|
|
20231106,095200,2368261740,7020,7010,7020,7010,1195
|
|
20231106,095100,2359883720,7010,7060,7060,7010,5765
|
|
20231106,095000,2319381540,7050,7090,7090,7050,3146
|
|
20231106,094900,2297174050,7100,7100,7110,7090,1150
|
|
20231106,094800,2289011200,7110,7120,7120,7110,219
|
|
20231106,094700,2287453610,7090,7120,7130,7090,2048
|
|
20231106,094600,2272878290,7120,7100,7120,7090,2186
|
|
20231106,094500,2257340030,7100,7070,7100,7070,3199
|
|
20231106,094400,2234669380,7070,7040,7070,7030,198
|
|
20231106,094300,2233272130,7030,7050,7050,7030,1002
|
|
20231106,094200,2226227570,7030,7050,7050,7030,2202
|
|
20231106,094100,2210706350,7050,7070,7080,7050,1712
|
|
20231106,094000,2198630440,7070,7060,7070,7040,1377
|
|
20231106,093900,2188928890,7040,7090,7100,7040,1245
|
|
20231106,093800,2180123020,7090,7030,7090,7000,8089
|
|
20231106,093700,2123131970,7020,7040,7040,6990,514
|
|
20231106,093600,2119522600,6990,7030,7030,6980,1709
|
|
20231106,093500,2107509810,6990,7060,7060,6990,1261
|
|
20231106,093400,2098676120,7060,7060,7060,7000,4475
|
|
20231106,093300,2067154210,7040,7030,7060,7030,1038
|
|
20231106,093200,2059845380,7030,7060,7060,7030,1039
|
|
20231106,093100,2052513920,7060,7010,7060,7000,1885
|
|
20231106,093000,2039235900,6960,6970,7030,6960,2311
|
|
20231106,092900,2023089060,6960,7010,7030,6960,1987
|
|
20231106,092800,2009181670,7020,6920,7030,6910,4636
|
|
20231106,092700,1976995210,6920,6890,6920,6860,2214
|
|
20231106,092600,1961751100,6890,6850,6890,6830,7174
|
|
20231106,092500,1912594980,6850,6900,6900,6850,2591
|
|
20231106,092400,1894783070,6900,6890,6900,6880,2442
|
|
20231106,092300,1877973110,6880,6940,6950,6880,13901
|
|
20231106,092200,1781766310,6940,6970,6980,6940,4657
|
|
20231106,092100,1749392750,6980,6970,7030,6960,4000
|
|
20231106,092000,1721435880,6960,6950,6990,6940,3614
|
|
20231106,091900,1696256600,6950,6960,7000,6940,1847
|
|
20231106,091800,1683407480,6960,6980,7020,6940,6053
|
|
20231106,091700,1641229900,7010,7040,7140,6970,14679
|
|
20231106,091600,1537930600,7080,7060,7180,7040,8840
|
|
20231106,091500,1475242500,7050,7030,7100,7020,4027
|
|
20231106,091400,1446879750,7030,7130,7150,7000,30642
|
|
20231106,091300,1229385900,7130,7070,7180,7070,5628
|
|
20231106,091200,1189268230,7060,7230,7240,7020,26659
|
|
20231106,091100,998792510,7240,7130,7240,7100,8336
|
|
20231106,091000,938956830,7200,7160,7200,7070,8206
|
|
20231106,090900,880537150,7100,7130,7250,6970,29077
|
|
20231106,090800,672614190,7130,6990,7130,6990,7172
|
|
20231106,090700,621872850,7020,6950,7020,6930,5365
|
|
20231106,090600,584397070,7000,6920,7130,6920,15993
|
|
20231106,090500,472463250,6920,6800,6920,6800,9170
|
|
20231106,090400,409598230,6800,6820,6860,6800,8132
|
|
20231106,090300,354040150,6820,6740,6820,6710,6845
|
|
20231106,090200,307746820,6740,6740,6780,6710,6270
|
|
20231106,090100,265537520,6790,6830,6880,6690,11029
|
|
20231106,090000,191158600,6830,6920,6970,6830,27653
|