666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,200200,11859104400,12550,12550,12550,12550,0
|
|
20231106,200100,11859104400,12550,12550,12550,12550,0
|
|
20231106,200000,11859104400,12550,12550,12550,12550,0
|
|
20231106,195900,11859104400,12550,12550,12550,12550,0
|
|
20231106,195800,11859104400,12550,12550,12550,12550,0
|
|
20231106,195700,11859104400,12550,12550,12550,12550,0
|
|
20231106,195600,11859104400,12550,12550,12550,12550,0
|
|
20231106,195500,11859104400,12550,12550,12550,12550,0
|
|
20231106,195400,11859104400,12550,12550,12550,12550,0
|
|
20231106,195300,11859104400,12550,12550,12550,12550,0
|
|
20231106,195200,11859104400,12550,12550,12550,12550,0
|
|
20231106,195100,11859104400,12550,12550,12550,12550,0
|
|
20231106,195000,11859104400,12550,12550,12550,12550,0
|
|
20231106,194900,11859104400,12550,12550,12550,12550,0
|
|
20231106,194800,11859104400,12550,12550,12550,12550,0
|
|
20231106,194700,11859104400,12550,12550,12550,12550,0
|
|
20231106,194600,11859104400,12550,12550,12550,12550,0
|
|
20231106,194500,11859104400,12550,12550,12550,12550,0
|
|
20231106,194400,11859104400,12550,12550,12550,12550,0
|
|
20231106,194300,11859104400,12550,12550,12550,12550,0
|
|
20231106,194200,11859104400,12550,12550,12550,12550,0
|
|
20231106,194100,11859104400,12550,12550,12550,12550,0
|
|
20231106,194000,11859104400,12550,12550,12550,12550,0
|
|
20231106,193900,11859104400,12550,12550,12550,12550,0
|
|
20231106,193800,11859104400,12550,12550,12550,12550,0
|
|
20231106,193700,11859104400,12550,12550,12550,12550,0
|
|
20231106,193600,11859104400,12550,12550,12550,12550,0
|
|
20231106,193500,11859104400,12550,12550,12550,12550,0
|
|
20231106,193400,11859104400,12550,12550,12550,12550,0
|
|
20231106,193300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,193200,11859104400,12550,12550,12550,12550,0
|
|
20231106,193100,11859104400,12550,12550,12550,12550,0
|
|
20231106,193000,11859104400,12550,12550,12550,12550,0
|
|
20231106,192900,11859104400,12550,12550,12550,12550,0
|
|
20231106,192800,11859104400,12550,12550,12550,12550,0
|
|
20231106,192700,11859104400,12550,12550,12550,12550,0
|
|
20231106,192600,11859104400,12550,12550,12550,12550,0
|
|
20231106,192500,11859104400,12550,12550,12550,12550,0
|
|
20231106,192400,11859104400,12550,12550,12550,12550,0
|
|
20231106,192300,11859104400,12550,12550,12550,12550,0
|
|
20231106,192200,11859104400,12550,12550,12550,12550,0
|
|
20231106,192100,11859104400,12550,12550,12550,12550,0
|
|
20231106,192000,11859104400,12550,12550,12550,12550,0
|
|
20231106,191900,11859104400,12550,12550,12550,12550,0
|
|
20231106,191800,11859104400,12550,12550,12550,12550,0
|
|
20231106,191700,11859104400,12550,12550,12550,12550,0
|
|
20231106,191600,11859104400,12550,12550,12550,12550,0
|
|
20231106,191500,11859104400,12550,12550,12550,12550,0
|
|
20231106,191400,11859104400,12550,12550,12550,12550,0
|
|
20231106,191300,11859104400,12550,12550,12550,12550,0
|
|
20231106,191200,11859104400,12550,12550,12550,12550,0
|
|
20231106,191100,11859104400,12550,12550,12550,12550,0
|
|
20231106,191000,11859104400,12550,12550,12550,12550,0
|
|
20231106,190900,11859104400,12550,12550,12550,12550,0
|
|
20231106,190800,11859104400,12550,12550,12550,12550,0
|
|
20231106,190700,11859104400,12550,12550,12550,12550,0
|
|
20231106,190600,11859104400,12550,12550,12550,12550,0
|
|
20231106,190500,11859104400,12550,12550,12550,12550,0
|
|
20231106,190400,11859104400,12550,12550,12550,12550,0
|
|
20231106,190300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,190200,11859104400,12550,12550,12550,12550,0
|
|
20231106,190100,11859104400,12550,12550,12550,12550,0
|
|
20231106,190000,11859104400,12550,12550,12550,12550,0
|
|
20231106,185900,11859104400,12550,12550,12550,12550,0
|
|
20231106,185800,11859104400,12550,12550,12550,12550,0
|
|
20231106,185700,11859104400,12550,12550,12550,12550,0
|
|
20231106,185600,11859104400,12550,12550,12550,12550,0
|
|
20231106,185500,11859104400,12550,12550,12550,12550,0
|
|
20231106,185400,11859104400,12550,12550,12550,12550,0
|
|
20231106,185300,11859104400,12550,12550,12550,12550,0
|
|
20231106,185200,11859104400,12550,12550,12550,12550,0
|
|
20231106,185100,11859104400,12550,12550,12550,12550,0
|
|
20231106,185000,11859104400,12550,12550,12550,12550,0
|
|
20231106,184900,11859104400,12550,12550,12550,12550,0
|
|
20231106,184800,11859104400,12550,12550,12550,12550,0
|
|
20231106,184700,11859104400,12550,12550,12550,12550,0
|
|
20231106,184600,11859104400,12550,12550,12550,12550,0
|
|
20231106,184500,11859104400,12550,12550,12550,12550,0
|
|
20231106,184400,11859104400,12550,12550,12550,12550,0
|
|
20231106,184300,11859104400,12550,12550,12550,12550,0
|
|
20231106,184200,11859104400,12550,12550,12550,12550,0
|
|
20231106,184100,11859104400,12550,12550,12550,12550,0
|
|
20231106,184000,11859104400,12550,12550,12550,12550,0
|
|
20231106,183900,11859104400,12550,12550,12550,12550,0
|
|
20231106,183800,11859104400,12550,12550,12550,12550,0
|
|
20231106,183700,11859104400,12550,12550,12550,12550,0
|
|
20231106,183600,11859104400,12550,12550,12550,12550,0
|
|
20231106,183500,11859104400,12550,12550,12550,12550,0
|
|
20231106,183400,11859104400,12550,12550,12550,12550,0
|
|
20231106,183300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,183200,11859104400,12550,12550,12550,12550,0
|
|
20231106,183100,11859104400,12550,12550,12550,12550,0
|
|
20231106,183000,11859104400,12550,12550,12550,12550,0
|
|
20231106,182900,11859104400,12550,12550,12550,12550,0
|
|
20231106,182800,11859104400,12550,12550,12550,12550,0
|
|
20231106,182700,11859104400,12550,12550,12550,12550,0
|
|
20231106,182600,11859104400,12550,12550,12550,12550,0
|
|
20231106,182500,11859104400,12550,12550,12550,12550,0
|
|
20231106,182400,11859104400,12550,12550,12550,12550,0
|
|
20231106,182300,11859104400,12550,12550,12550,12550,0
|
|
20231106,182200,11859104400,12550,12550,12550,12550,0
|
|
20231106,182100,11859104400,12550,12550,12550,12550,0
|
|
20231106,182000,11859104400,12550,12550,12550,12550,0
|
|
20231106,181900,11859104400,12550,12550,12550,12550,0
|
|
20231106,181800,11859104400,12550,12550,12550,12550,0
|
|
20231106,181700,11859104400,12550,12550,12550,12550,0
|
|
20231106,181600,11859104400,12550,12550,12550,12550,0
|
|
20231106,181500,11859104400,12550,12550,12550,12550,0
|
|
20231106,181400,11859104400,12550,12550,12550,12550,0
|
|
20231106,181300,11859104400,12550,12550,12550,12550,0
|
|
20231106,181200,11859104400,12550,12550,12550,12550,0
|
|
20231106,181100,11859104400,12550,12550,12550,12550,0
|
|
20231106,181000,11859104400,12550,12550,12550,12550,0
|
|
20231106,180900,11859104400,12550,12550,12550,12550,0
|
|
20231106,180800,11859104400,12550,12550,12550,12550,0
|
|
20231106,180700,11859104400,12550,12550,12550,12550,0
|
|
20231106,180600,11859104400,12550,12550,12550,12550,0
|
|
20231106,180500,11859104400,12550,12550,12550,12550,0
|
|
20231106,180400,11859104400,12550,12550,12550,12550,0
|
|
20231106,180300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,180200,11859104400,12550,12550,12550,12550,0
|
|
20231106,180100,11859104400,12550,12550,12550,12550,0
|
|
20231106,180000,11859104400,12550,12550,12550,12550,0
|
|
20231106,175900,11859104400,12550,12550,12550,12550,0
|
|
20231106,175800,11859104400,12550,12550,12550,12550,0
|
|
20231106,175700,11859104400,12550,12550,12550,12550,0
|
|
20231106,175600,11859104400,12550,12550,12550,12550,0
|
|
20231106,175500,11859104400,12550,12550,12550,12550,0
|
|
20231106,175400,11859104400,12550,12550,12550,12550,0
|
|
20231106,175300,11859104400,12550,12550,12550,12550,0
|
|
20231106,175200,11859104400,12550,12550,12550,12550,0
|
|
20231106,175100,11859104400,12550,12550,12550,12550,0
|
|
20231106,175000,11859104400,12550,12550,12550,12550,0
|
|
20231106,174900,11859104400,12550,12550,12550,12550,0
|
|
20231106,174800,11859104400,12550,12550,12550,12550,0
|
|
20231106,174700,11859104400,12550,12550,12550,12550,0
|
|
20231106,174600,11859104400,12550,12550,12550,12550,0
|
|
20231106,174500,11859104400,12550,12550,12550,12550,0
|
|
20231106,174400,11859104400,12550,12550,12550,12550,0
|
|
20231106,174300,11859104400,12550,12550,12550,12550,0
|
|
20231106,174200,11859104400,12550,12550,12550,12550,0
|
|
20231106,174100,11859104400,12550,12550,12550,12550,0
|
|
20231106,174000,11859104400,12550,12550,12550,12550,0
|
|
20231106,173900,11859104400,12550,12550,12550,12550,0
|
|
20231106,173800,11859104400,12550,12550,12550,12550,0
|
|
20231106,173700,11859104400,12550,12550,12550,12550,0
|
|
20231106,173600,11859104400,12550,12550,12550,12550,0
|
|
20231106,173500,11859104400,12550,12550,12550,12550,0
|
|
20231106,173400,11859104400,12550,12550,12550,12550,0
|
|
20231106,173300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,173200,11859104400,12550,12550,12550,12550,0
|
|
20231106,173100,11859104400,12550,12550,12550,12550,0
|
|
20231106,173000,11859104400,12550,12550,12550,12550,0
|
|
20231106,172900,11859104400,12550,12550,12550,12550,0
|
|
20231106,172800,11859104400,12550,12550,12550,12550,0
|
|
20231106,172700,11859104400,12550,12550,12550,12550,0
|
|
20231106,172600,11859104400,12550,12550,12550,12550,0
|
|
20231106,172500,11859104400,12550,12550,12550,12550,0
|
|
20231106,172400,11859104400,12550,12550,12550,12550,0
|
|
20231106,172300,11859104400,12550,12550,12550,12550,0
|
|
20231106,172200,11859104400,12550,12550,12550,12550,0
|
|
20231106,172100,11859104400,12550,12550,12550,12550,0
|
|
20231106,172000,11859104400,12550,12550,12550,12550,0
|
|
20231106,171900,11859104400,12550,12550,12550,12550,0
|
|
20231106,171800,11859104400,12550,12550,12550,12550,0
|
|
20231106,171700,11859104400,12550,12550,12550,12550,0
|
|
20231106,171600,11859104400,12550,12550,12550,12550,0
|
|
20231106,171500,11859104400,12550,12550,12550,12550,0
|
|
20231106,171400,11859104400,12550,12550,12550,12550,0
|
|
20231106,171300,11859104400,12550,12550,12550,12550,0
|
|
20231106,171200,11859104400,12550,12550,12550,12550,0
|
|
20231106,171100,11859104400,12550,12550,12550,12550,0
|
|
20231106,171000,11859104400,12550,12550,12550,12550,0
|
|
20231106,170900,11859104400,12550,12550,12550,12550,0
|
|
20231106,170800,11859104400,12550,12550,12550,12550,0
|
|
20231106,170700,11859104400,12550,12550,12550,12550,0
|
|
20231106,170600,11859104400,12550,12550,12550,12550,0
|
|
20231106,170500,11859104400,12550,12550,12550,12550,0
|
|
20231106,170400,11859104400,12550,12550,12550,12550,0
|
|
20231106,170300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,170200,11859104400,12550,12550,12550,12550,0
|
|
20231106,170100,11859104400,12550,12550,12550,12550,0
|
|
20231106,170000,11859104400,12550,12550,12550,12550,0
|
|
20231106,165900,11859104400,12550,12550,12550,12550,0
|
|
20231106,165800,11859104400,12550,12550,12550,12550,0
|
|
20231106,165700,11859104400,12550,12550,12550,12550,0
|
|
20231106,165600,11859104400,12550,12550,12550,12550,0
|
|
20231106,165500,11859104400,12550,12550,12550,12550,0
|
|
20231106,165400,11859104400,12550,12550,12550,12550,0
|
|
20231106,165300,11859104400,12550,12550,12550,12550,0
|
|
20231106,165200,11859104400,12550,12550,12550,12550,0
|
|
20231106,165100,11859104400,12550,12550,12550,12550,0
|
|
20231106,165000,11859104400,12550,12550,12550,12550,0
|
|
20231106,164900,11859104400,12550,12550,12550,12550,0
|
|
20231106,164800,11859104400,12550,12550,12550,12550,0
|
|
20231106,164700,11859104400,12550,12550,12550,12550,0
|
|
20231106,164600,11859104400,12550,12550,12550,12550,0
|
|
20231106,164500,11859104400,12550,12550,12550,12550,0
|
|
20231106,164400,11859104400,12550,12550,12550,12550,0
|
|
20231106,164300,11859104400,12550,12550,12550,12550,0
|
|
20231106,164200,11859104400,12550,12550,12550,12550,0
|
|
20231106,164100,11859104400,12550,12550,12550,12550,0
|
|
20231106,164000,11859104400,12550,12550,12550,12550,0
|
|
20231106,163900,11859104400,12550,12550,12550,12550,0
|
|
20231106,163800,11859104400,12550,12550,12550,12550,0
|
|
20231106,163700,11859104400,12550,12550,12550,12550,0
|
|
20231106,163600,11859104400,12550,12550,12550,12550,0
|
|
20231106,163500,11859104400,12550,12550,12550,12550,0
|
|
20231106,163400,11859104400,12550,12550,12550,12550,0
|
|
20231106,163300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,163200,11859104400,12550,12550,12550,12550,0
|
|
20231106,163100,11859104400,12550,12550,12550,12550,0
|
|
20231106,163000,11859104400,12550,12550,12550,12550,0
|
|
20231106,162900,11859104400,12550,12550,12550,12550,0
|
|
20231106,162800,11859104400,12550,12550,12550,12550,0
|
|
20231106,162700,11859104400,12550,12550,12550,12550,0
|
|
20231106,162600,11859104400,12550,12550,12550,12550,0
|
|
20231106,162500,11859104400,12550,12550,12550,12550,0
|
|
20231106,162400,11859104400,12550,12550,12550,12550,0
|
|
20231106,162300,11859104400,12550,12550,12550,12550,0
|
|
20231106,162200,11859104400,12550,12550,12550,12550,0
|
|
20231106,162100,11859104400,12550,12550,12550,12550,0
|
|
20231106,162000,11859104400,12550,12550,12550,12550,0
|
|
20231106,161900,11859104400,12550,12550,12550,12550,0
|
|
20231106,161800,11859104400,12550,12550,12550,12550,0
|
|
20231106,161700,11859104400,12550,12550,12550,12550,0
|
|
20231106,161600,11859104400,12550,12550,12550,12550,0
|
|
20231106,161500,11859104400,12550,12550,12550,12550,0
|
|
20231106,161400,11859104400,12550,12550,12550,12550,0
|
|
20231106,161300,11859104400,12550,12550,12550,12550,0
|
|
20231106,161200,11859104400,12550,12550,12550,12550,0
|
|
20231106,161100,11859104400,12550,12550,12550,12550,0
|
|
20231106,161000,11859104400,12550,12550,12550,12550,0
|
|
20231106,160900,11859104400,12550,12550,12550,12550,0
|
|
20231106,160800,11859104400,12550,12550,12550,12550,0
|
|
20231106,160700,11859104400,12550,12550,12550,12550,0
|
|
20231106,160600,11859104400,12550,12550,12550,12550,0
|
|
20231106,160500,11859104400,12550,12550,12550,12550,0
|
|
20231106,160400,11859104400,12550,12550,12550,12550,0
|
|
20231106,160300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,160200,11859104400,12550,12550,12550,12550,0
|
|
20231106,160100,11859104400,12550,12550,12550,12550,0
|
|
20231106,160000,11859104400,12550,12550,12550,12550,0
|
|
20231106,155900,11859104400,12550,12550,12550,12550,0
|
|
20231106,155800,11859104400,12550,12550,12550,12550,0
|
|
20231106,155700,11859104400,12550,12550,12550,12550,0
|
|
20231106,155600,11859104400,12550,12550,12550,12550,0
|
|
20231106,155500,11859104400,12550,12550,12550,12550,0
|
|
20231106,155400,11859104400,12550,12550,12550,12550,0
|
|
20231106,155300,11859104400,12550,12550,12550,12550,0
|
|
20231106,155200,11859104400,12550,12550,12550,12550,0
|
|
20231106,155100,11859104400,12550,12550,12550,12550,0
|
|
20231106,155000,11859104400,12550,12550,12550,12550,0
|
|
20231106,154900,11859104400,12550,12550,12550,12550,0
|
|
20231106,154800,11859104400,12550,12550,12550,12550,0
|
|
20231106,154700,11859104400,12550,12550,12550,12550,0
|
|
20231106,154600,11859104400,12550,12550,12550,12550,0
|
|
20231106,154500,11859104400,12550,12550,12550,12550,0
|
|
20231106,154400,11859104400,12550,12550,12550,12550,0
|
|
20231106,154300,11859104400,12550,12550,12550,12550,0
|
|
20231106,154200,11859104400,12550,12550,12550,12550,0
|
|
20231106,154100,11859104400,12550,12550,12550,12550,0
|
|
20231106,154000,11859104400,12550,12550,12550,12550,0
|
|
20231106,153900,11859104400,12550,12550,12550,12550,0
|
|
20231106,153800,11859104400,12550,12550,12550,12550,0
|
|
20231106,153700,11859104400,12550,12550,12550,12550,0
|
|
20231106,153600,11859104400,12550,12550,12550,12550,0
|
|
20231106,153500,11859104400,12550,12550,12550,12550,0
|
|
20231106,153400,11859104400,12550,12550,12550,12550,0
|
|
20231106,153300,11859104400,12550,12550,12550,12550,27458
|
|
20231106,153200,11859104400,12550,12550,12550,12550,0
|
|
20231106,153100,11859104400,12550,12550,12550,12550,0
|
|
20231106,153000,11859104400,12550,12550,12550,12550,27458
|
|
20231106,152900,11514506500,12540,12540,12540,12540,0
|
|
20231106,152800,11514506500,12540,12540,12540,12540,0
|
|
20231106,152700,11514506500,12540,12540,12540,12540,0
|
|
20231106,152600,11514506500,12540,12540,12540,12540,0
|
|
20231106,152500,11514506500,12540,12540,12540,12540,0
|
|
20231106,152400,11514506500,12540,12540,12540,12540,0
|
|
20231106,152300,11514506500,12540,12540,12540,12540,0
|
|
20231106,152200,11514506500,12540,12540,12540,12540,0
|
|
20231106,152100,11514506500,12540,12540,12540,12540,0
|
|
20231106,152000,11514506500,12540,12540,12540,12540,0
|
|
20231106,151900,11514506500,12540,12530,12550,12510,7031
|
|
20231106,151800,11426358610,12510,12520,12530,12510,1030
|
|
20231106,151700,11413464130,12520,12510,12550,12510,593
|
|
20231106,151600,11406038460,12550,12530,12550,12510,8692
|
|
20231106,151500,11297019350,12540,12520,12540,12520,6719
|
|
20231106,151400,11212820100,12520,12500,12520,12500,2391
|
|
20231106,151300,11182892500,12490,12500,12510,12490,2837
|
|
20231106,151200,11147424290,12500,12480,12520,12470,9133
|
|
20231106,151100,11033256110,12480,12480,12490,12470,3703
|
|
20231106,151000,10987025250,12480,12460,12480,12460,2387
|
|
20231106,150900,10957240660,12470,12450,12480,12450,43
|
|
20231106,150800,10956704670,12470,12450,12480,12450,5709
|
|
20231106,150700,10885532660,12450,12440,12460,12440,950
|
|
20231106,150600,10873704100,12440,12440,12450,12440,274
|
|
20231106,150500,10870294440,12440,12450,12450,12440,359
|
|
20231106,150400,10865827920,12440,12440,12450,12440,1539
|
|
20231106,150300,10846670480,12440,12450,12450,12440,1256
|
|
20231106,150200,10831042000,12450,12450,12460,12450,1868
|
|
20231106,150100,10807785090,12460,12450,12460,12450,1470
|
|
20231106,150000,10789469110,12460,12480,12480,12460,389
|
|
20231106,145900,10784619800,12490,12460,12490,12450,11906
|
|
20231106,145800,10636020510,12470,12470,12470,12450,1165
|
|
20231106,145700,10621504450,12470,12460,12470,12460,523
|
|
20231106,145600,10614986360,12460,12470,12470,12460,2411
|
|
20231106,145500,10584935780,12470,12460,12470,12460,239
|
|
20231106,145400,10581956120,12450,12470,12470,12450,491
|
|
20231106,145300,10575837570,12460,12440,12460,12440,810
|
|
20231106,145200,10565753760,12440,12470,12470,12440,2461
|
|
20231106,145100,10535085190,12470,12460,12470,12450,458
|
|
20231106,145000,10529377350,12460,12440,12460,12440,1919
|
|
20231106,144900,10505478680,12450,12440,12450,12440,2127
|
|
20231106,144800,10479001680,12450,12440,12450,12440,727
|
|
20231106,144700,10469957480,12440,12440,12440,12440,541
|
|
20231106,144600,10463227440,12440,12440,12450,12440,801
|
|
20231106,144500,10453262670,12450,12450,12450,12440,103
|
|
20231106,144400,10451980550,12450,12440,12450,12430,2543
|
|
20231106,144300,10420346480,12430,12430,12440,12430,1750
|
|
20231106,144200,10398591930,12440,12420,12440,12420,1184
|
|
20231106,144100,10383873010,12430,12390,12430,12390,14363
|
|
20231106,144000,10205674690,12400,12400,12400,12390,4252
|
|
20231106,143900,10152957040,12400,12420,12430,12390,7934
|
|
20231106,143800,10054532420,12420,12420,12430,12420,845
|
|
20231106,143700,10044030830,12420,12430,12430,12420,279
|
|
20231106,143600,10040564390,12430,12430,12430,12420,518
|
|
20231106,143500,10034129340,12420,12420,12430,12420,218
|
|
20231106,143400,10031420810,12430,12420,12430,12420,2064
|
|
20231106,143300,10005775290,12430,12430,12430,12420,218
|
|
20231106,143200,10003065740,12430,12420,12430,12420,1705
|
|
20231106,143100,9981887900,12420,12420,12430,12420,537
|
|
20231106,143000,9975218260,12420,12430,12430,12420,316
|
|
20231106,142900,9971291080,12430,12440,12450,12430,209
|
|
20231106,142800,9968691220,12450,12430,12450,12430,588
|
|
20231106,142700,9961378000,12430,12450,12450,12420,790
|
|
20231106,142600,9951560870,12450,12450,12460,12450,315
|
|
20231106,142500,9947638620,12450,12440,12450,12440,1383
|
|
20231106,142400,9930428940,12450,12440,12450,12440,877
|
|
20231106,142300,9919518360,12440,12460,12470,12440,867
|
|
20231106,142200,9908719000,12470,12450,12470,12450,1783
|
|
20231106,142100,9886498150,12450,12430,12450,12430,280
|
|
20231106,142000,9883016410,12430,12450,12450,12430,714
|
|
20231106,141900,9874135480,12460,12440,12460,12440,100
|
|
20231106,141800,9872890460,12450,12430,12450,12430,1227
|
|
20231106,141700,9857622730,12420,12440,12440,12420,1562
|
|
20231106,141600,9838200550,12440,12450,12450,12440,78
|
|
20231106,141500,9837230130,12450,12420,12460,12420,4075
|
|
20231106,141400,9786531290,12430,12420,12430,12420,3601
|
|
20231106,141300,9741797100,12420,12410,12420,12410,1004
|
|
20231106,141200,9729337430,12410,12420,12420,12410,564
|
|
20231106,141100,9722337650,12420,12410,12420,12410,415
|
|
20231106,141000,9717183410,12420,12410,12420,12410,437
|
|
20231106,140900,9711760090,12410,12410,12420,12410,782
|
|
20231106,140800,9702055390,12420,12420,12420,12420,388
|
|
20231106,140700,9697236430,12420,12430,12430,12420,1398
|
|
20231106,140600,9679869710,12420,12430,12430,12420,341
|
|
20231106,140500,9675631240,12430,12420,12430,12420,204
|
|
20231106,140400,9673097260,12420,12420,12420,12420,3
|
|
20231106,140300,9673060000,12430,12420,12430,12420,618
|
|
20231106,140200,9665381300,12430,12420,12430,12420,526
|
|
20231106,140100,9658847190,12410,12410,12410,12410,302
|
|
20231106,140000,9655099370,12410,12420,12420,12400,721
|
|
20231106,135900,9646149200,12420,12420,12420,12420,1122
|
|
20231106,135800,9632213960,12420,12420,12430,12420,1478
|
|
20231106,135700,9613847390,12430,12430,12440,12430,1307
|
|
20231106,135600,9597601300,12420,12390,12420,12390,1436
|
|
20231106,135500,9579787800,12390,12410,12410,12390,894
|
|
20231106,135400,9568701840,12410,12390,12420,12390,1145
|
|
20231106,135300,9554497680,12400,12430,12430,12390,4463
|
|
20231106,135200,9499140430,12430,12420,12430,12420,464
|
|
20231106,135100,9493373590,12410,12430,12430,12410,683
|
|
20231106,135000,9484891440,12430,12430,12430,12400,5938
|
|
20231106,134900,9411146580,12440,12440,12440,12440,60
|
|
20231106,134800,9410400180,12440,12450,12460,12440,3375
|
|
20231106,134700,9368396350,12450,12480,12480,12450,4763
|
|
20231106,134600,9309018880,12490,12480,12490,12480,701
|
|
20231106,134500,9300270390,12490,12470,12490,12470,1560
|
|
20231106,134400,9280811450,12470,12480,12490,12470,2013
|
|
20231106,134300,9255703470,12470,12500,12500,12470,5726
|
|
20231106,134200,9184262640,12490,12510,12510,12480,4305
|
|
20231106,134100,9130473690,12520,12510,12520,12510,642
|
|
20231106,134000,9122440800,12520,12500,12520,12500,3264
|
|
20231106,133900,9081628240,12490,12490,12500,12490,1375
|
|
20231106,133800,9064448500,12490,12500,12500,12480,3670
|
|
20231106,133700,9018623430,12500,12500,12510,12490,1765
|
|
20231106,133600,8996560840,12490,12510,12510,12490,1344
|
|
20231106,133500,8979768920,12510,12540,12540,12490,10142
|
|
20231106,133400,8852861130,12540,12560,12560,12540,4562
|
|
20231106,133300,8795626600,12550,12540,12560,12540,5856
|
|
20231106,133200,8722121420,12550,12490,12550,12480,17371
|
|
20231106,133100,8504967580,12490,12420,12490,12420,10763
|
|
20231106,133000,8370877680,12410,12380,12420,12370,12771
|
|
20231106,132900,8212584290,12380,12380,12380,12370,1522
|
|
20231106,132800,8193741940,12380,12370,12380,12370,1725
|
|
20231106,132700,8172400120,12360,12360,12370,12360,638
|
|
20231106,132600,8164510720,12360,12360,12370,12360,441
|
|
20231106,132500,8159058910,12360,12340,12360,12340,4735
|
|
20231106,132400,8100566030,12340,12330,12340,12330,3030
|
|
20231106,132300,8063178010,12330,12320,12340,12320,1490
|
|
20231106,132200,8044799580,12320,12320,12320,12320,294
|
|
20231106,132100,8041177500,12320,12320,12320,12310,495
|
|
20231106,132000,8035081100,12300,12290,12310,12290,1150
|
|
20231106,131900,8020933670,12300,12290,12300,12290,134
|
|
20231106,131800,8019286620,12300,12300,12300,12300,9
|
|
20231106,131700,8019175920,12280,12300,12300,12280,796
|
|
20231106,131600,8009395480,12300,12320,12320,12300,797
|
|
20231106,131500,7999587150,12310,12310,12320,12310,375
|
|
20231106,131400,7994970820,12300,12310,12310,12300,215
|
|
20231106,131300,7992325080,12320,12300,12320,12300,2185
|
|
20231106,131200,7965443210,12300,12300,12300,12300,59
|
|
20231106,131100,7964717510,12300,12300,12300,12300,5
|
|
20231106,131000,7964656010,12280,12290,12290,12280,100
|
|
20231106,130900,7963427760,12290,12280,12290,12280,1450
|
|
20231106,130800,7945610320,12280,12280,12280,12280,116
|
|
20231106,130700,7944185840,12290,12280,12290,12280,2598
|
|
20231106,130600,7912265660,12290,12280,12290,12280,39
|
|
20231106,130500,7911786410,12290,12290,12290,12290,202
|
|
20231106,130400,7909303830,12290,12290,12290,12280,1662
|
|
20231106,130300,7888880850,12300,12290,12300,12290,208
|
|
20231106,130200,7886324450,12290,12290,12290,12290,2
|
|
20231106,130100,7886299870,12300,12310,12310,12300,1332
|
|
20231106,130000,7869916190,12310,12300,12310,12300,69
|
|
20231106,125900,7869067400,12300,12310,12310,12300,340
|
|
20231106,125800,7864885150,12310,12300,12310,12300,806
|
|
20231106,125700,7854964540,12300,12300,12310,12300,917
|
|
20231106,125600,7843685360,12310,12310,12310,12310,1
|
|
20231106,125500,7843673050,12310,12310,12310,12310,1077
|
|
20231106,125400,7830415180,12300,12310,12310,12300,468
|
|
20231106,125300,7824654470,12310,12290,12310,12290,2288
|
|
20231106,125200,7796518760,12290,12300,12300,12290,73
|
|
20231106,125100,7795620880,12300,12300,12300,12290,1398
|
|
20231106,125000,7778430150,12310,12310,12310,12310,161
|
|
20231106,124900,7776448240,12310,12310,12310,12310,681
|
|
20231106,124800,7768065130,12310,12300,12310,12300,1477
|
|
20231106,124700,7749897940,12310,12320,12330,12310,2258
|
|
20231106,124600,7722082540,12330,12330,12340,12330,911
|
|
20231106,124500,7710849150,12320,12320,12330,12320,175
|
|
20231106,124400,7708692660,12320,12330,12330,12320,228
|
|
20231106,124300,7705882380,12330,12330,12330,12330,126
|
|
20231106,124200,7704328800,12330,12330,12340,12330,1002
|
|
20231106,124100,7691971040,12320,12320,12330,12320,206
|
|
20231106,124000,7689433070,12320,12310,12330,12310,990
|
|
20231106,123900,7677235130,12320,12310,12320,12310,444
|
|
20231106,123800,7671768880,12310,12310,12310,12270,4180
|
|
20231106,123700,7620432670,12300,12310,12310,12300,423
|
|
20231106,123600,7615229060,12310,12300,12320,12290,1315
|
|
20231106,123500,7599038890,12300,12300,12300,12300,549
|
|
20231106,123400,7592286190,12300,12310,12310,12290,335
|
|
20231106,123300,7588165350,12300,12300,12300,12290,532
|
|
20231106,123200,7581621770,12300,12300,12310,12300,303
|
|
20231106,123100,7577894780,12300,12300,12300,12290,765
|
|
20231106,123000,7568490280,12300,12300,12300,12290,1044
|
|
20231106,122900,7555650740,12290,12290,12290,12290,21
|
|
20231106,122800,7555392650,12290,12280,12290,12280,780
|
|
20231106,122700,7545806550,12280,12300,12300,12280,599
|
|
20231106,122600,7538447670,12300,12300,12300,12280,1506
|
|
20231106,122500,7519935410,12310,12310,12310,12300,185
|
|
20231106,122400,7517658690,12310,12290,12320,12290,1634
|
|
20231106,122300,7497554720,12290,12290,12300,12290,651
|
|
20231106,122200,7489553110,12290,12300,12300,12290,1419
|
|
20231106,122100,7472107030,12300,12300,12300,12300,735
|
|
20231106,122000,7463066530,12300,12310,12310,12300,1121
|
|
20231106,121900,7449274820,12300,12300,12300,12300,711
|
|
20231106,121800,7440529520,12310,12310,12310,12290,1012
|
|
20231106,121700,7428085800,12310,12310,12310,12310,1442
|
|
20231106,121600,7410334780,12310,12310,12320,12310,603
|
|
20231106,121500,7402911840,12310,12320,12320,12310,485
|
|
20231106,121400,7396938930,12330,12320,12330,12300,2796
|
|
20231106,121300,7362503890,12320,12340,12350,12320,870
|
|
20231106,121200,7351777850,12340,12330,12350,12330,1209
|
|
20231106,121100,7336863930,12330,12340,12350,12330,520
|
|
20231106,121000,7330447800,12330,12340,12340,12330,1588
|
|
20231106,120900,7310858500,12340,12350,12350,12330,12119
|
|
20231106,120800,7161231480,12350,12360,12360,12350,2222
|
|
20231106,120700,7133776470,12350,12360,12370,12350,5270
|
|
20231106,120600,7068649220,12360,12370,12370,12360,753
|
|
20231106,120500,7059341440,12370,12370,12370,12370,419
|
|
20231106,120400,7054158410,12380,12360,12380,12350,2662
|
|
20231106,120300,7021232750,12360,12370,12370,12350,1597
|
|
20231106,120200,7001491870,12360,12370,12380,12360,2003
|
|
20231106,120100,6976724070,12370,12370,12380,12360,2666
|
|
20231106,120000,6943746470,12370,12350,12370,12350,6687
|
|
20231106,115900,6861127830,12340,12330,12350,12310,5569
|
|
20231106,115800,6792441390,12330,12330,12330,12320,5853
|
|
20231106,115700,6720306500,12330,12320,12330,12320,2821
|
|
20231106,115600,6685539830,12310,12300,12320,12290,3400
|
|
20231106,115500,6643704320,12290,12290,12300,12290,662
|
|
20231106,115400,6635567070,12290,12280,12290,12280,270
|
|
20231106,115300,6632250960,12280,12260,12280,12260,2452
|
|
20231106,115200,6602150150,12260,12260,12270,12260,730
|
|
20231106,115100,6593197850,12260,12260,12270,12260,1559
|
|
20231106,115000,6574084430,12260,12240,12260,12240,1624
|
|
20231106,114900,6554186010,12240,12240,12240,12220,174
|
|
20231106,114800,6552056540,12230,12230,12250,12210,1966
|
|
20231106,114700,6528021390,12250,12220,12250,12220,4404
|
|
20231106,114600,6474143460,12220,12220,12220,12220,400
|
|
20231106,114500,6469255460,12220,12190,12220,12190,4018
|
|
20231106,114400,6420236050,12200,12220,12220,12200,2726
|
|
20231106,114300,6386964560,12220,12220,12240,12210,2845
|
|
20231106,114200,6352177180,12230,12220,12230,12220,1316
|
|
20231106,114100,6336092660,12230,12230,12240,12220,1216
|
|
20231106,114000,6321219920,12240,12220,12240,12220,1235
|
|
20231106,113900,6306118970,12220,12230,12240,12220,219
|
|
20231106,113800,6303441510,12230,12240,12240,12230,691
|
|
20231106,113700,6294987930,12240,12250,12250,12230,1679
|
|
20231106,113600,6274435920,12240,12250,12250,12240,647
|
|
20231106,113500,6266515350,12250,12260,12260,12250,460
|
|
20231106,113400,6260880110,12270,12280,12280,12270,2344
|
|
20231106,113300,6232100590,12280,12260,12280,12260,2781
|
|
20231106,113200,6197971870,12250,12250,12250,12250,1123
|
|
20231106,113100,6184215120,12250,12250,12250,12250,2747
|
|
20231106,113000,6150564370,12250,12260,12260,12250,411
|
|
20231106,112900,6145529140,12260,12270,12270,12260,2036
|
|
20231106,112800,6120554720,12280,12280,12280,12280,527
|
|
20231106,112700,6114083160,12270,12270,12290,12270,1363
|
|
20231106,112600,6097344790,12270,12270,12280,12260,1063
|
|
20231106,112500,6084299510,12280,12260,12280,12260,1172
|
|
20231106,112400,6069918400,12260,12270,12270,12260,1826
|
|
20231106,112300,6047520680,12270,12280,12280,12270,3832
|
|
20231106,112200,6000465430,12280,12300,12310,12280,4076
|
|
20231106,112100,5950348020,12300,12310,12320,12300,2186
|
|
20231106,112000,5923443710,12320,12320,12330,12310,432
|
|
20231106,111900,5918120560,12320,12320,12330,12310,2917
|
|
20231106,111800,5882197340,12320,12290,12320,12290,5213
|
|
20231106,111700,5818033730,12290,12260,12300,12260,5904
|
|
20231106,111600,5745515390,12250,12280,12290,12250,4531
|
|
20231106,111500,5689897760,12280,12250,12290,12250,12481
|
|
20231106,111400,5536737660,12250,12230,12260,12220,11300
|
|
20231106,111300,5398440520,12230,12230,12240,12220,6774
|
|
20231106,111200,5315584380,12220,12210,12240,12210,4605
|
|
20231106,111100,5259281150,12210,12180,12210,12180,8702
|
|
20231106,111000,5153145150,12180,12190,12200,12180,1940
|
|
20231106,110900,5129494430,12190,12200,12200,12190,1860
|
|
20231106,110800,5106818810,12200,12170,12200,12150,7004
|
|
20231106,110700,5021479950,12170,12160,12180,12150,6521
|
|
20231106,110600,4942154460,12160,12160,12180,12140,4537
|
|
20231106,110500,4886984270,12160,12150,12170,12140,3535
|
|
20231106,110400,4844013140,12150,12140,12150,12130,2052
|
|
20231106,110300,4819098810,12130,12090,12150,12080,16413
|
|
20231106,110200,4620405770,12090,12070,12090,12060,2669
|
|
20231106,110100,4588191610,12070,12080,12080,12070,1333
|
|
20231106,110000,4572090700,12080,12080,12090,12080,359
|
|
20231106,105900,4567753840,12080,12090,12090,12080,1247
|
|
20231106,105800,4552682290,12080,12080,12090,12070,1728
|
|
20231106,105700,4531814610,12080,12060,12090,12060,4419
|
|
20231106,105600,4478473020,12060,12050,12060,12050,1185
|
|
20231106,105500,4464192610,12050,12050,12050,12050,818
|
|
20231106,105400,4454335710,12050,12050,12050,12040,717
|
|
20231106,105300,4445696940,12040,12040,12040,12040,789
|
|
20231106,105200,4436197380,12040,12040,12040,12020,5070
|
|
20231106,105100,4375217240,12040,12040,12040,12040,136
|
|
20231106,105000,4373579800,12040,12030,12040,12030,435
|
|
20231106,104900,4368346680,12040,12050,12060,12040,1841
|
|
20231106,104800,4346167660,12050,12060,12060,12050,1578
|
|
20231106,104700,4327145020,12060,12060,12070,12060,1484
|
|
20231106,104600,4309247740,12050,12050,12060,12050,786
|
|
20231106,104500,4299775350,12050,12060,12060,12050,665
|
|
20231106,104400,4291761630,12060,12060,12060,12050,121
|
|
20231106,104300,4290303400,12060,12060,12060,12060,442
|
|
20231106,104200,4284972880,12060,12070,12070,12060,1558
|
|
20231106,104100,4266181260,12060,12060,12060,12050,785
|
|
20231106,104000,4256714360,12050,12040,12050,12040,211
|
|
20231106,103900,4254173070,12040,12070,12070,12040,1869
|
|
20231106,103800,4231649660,12080,12070,12080,12070,224
|
|
20231106,103700,4228945930,12060,12050,12060,12030,1175
|
|
20231106,103600,4214799070,12050,12070,12070,12050,2990
|
|
20231106,103500,4178756740,12070,12080,12080,12070,502
|
|
20231106,103400,4172696010,12080,12060,12080,12060,1694
|
|
20231106,103300,4152248390,12070,12040,12070,12030,4959
|
|
20231106,103200,4092487370,12040,12030,12040,12030,173
|
|
20231106,103100,4090405720,12030,12030,12030,12030,211
|
|
20231106,103000,4087867390,12030,12030,12030,12020,1607
|
|
20231106,102900,4068535880,12020,12040,12040,12020,1584
|
|
20231106,102800,4049479270,12030,12040,12040,12030,720
|
|
20231106,102700,4040814940,12040,12030,12040,12010,2357
|
|
20231106,102600,4012485500,12020,12030,12030,12020,784
|
|
20231106,102500,4003055580,12030,11980,12030,11980,7810
|
|
20231106,102400,3909345160,11980,11990,11990,11980,538
|
|
20231106,102300,3902894840,11990,11980,11990,11980,1150
|
|
20231106,102200,3889114600,11990,11980,11990,11980,228
|
|
20231106,102100,3886381200,11980,11990,12000,11980,662
|
|
20231106,102000,3878445310,12000,11980,12000,11980,462
|
|
20231106,101900,3872908030,11980,11980,12000,11980,884
|
|
20231106,101800,3862309390,11970,11960,11990,11960,616
|
|
20231106,101700,3854938880,11960,11950,11960,11950,1023
|
|
20231106,101600,3842711380,11950,11970,11970,11950,2201
|
|
20231106,101500,3816391890,11970,11980,11980,11960,715
|
|
20231106,101400,3807833000,11980,11980,12000,11980,1319
|
|
20231106,101300,3792027490,11980,11950,11980,11950,1250
|
|
20231106,101200,3777086520,11950,11950,11950,11940,489
|
|
20231106,101100,3771243620,11950,11950,11950,11940,1031
|
|
20231106,101000,3758928590,11940,11920,11940,11920,442
|
|
20231106,100900,3753654000,11920,11920,11930,11910,2810
|
|
20231106,100800,3720162060,11920,11930,11930,11920,871
|
|
20231106,100700,3709773090,11930,11950,11950,11930,4638
|
|
20231106,100600,3654423430,11940,11950,11960,11940,2929
|
|
20231106,100500,3619419900,11960,11990,11990,11950,2184
|
|
20231106,100400,3593288180,11990,11990,11990,11980,243
|
|
20231106,100300,3590374620,11990,11990,12000,11960,2917
|
|
20231106,100200,3555413470,11990,11970,11990,11960,3074
|
|
20231106,100100,3518637270,11970,11960,11970,11960,814
|
|
20231106,100000,3508898790,11970,11980,11980,11970,921
|
|
20231106,095900,3497874300,11980,11980,11990,11970,2446
|
|
20231106,095800,3468587140,11970,12000,12000,11960,2872
|
|
20231106,095700,3434200760,12000,12010,12010,11990,1250
|
|
20231106,095600,3419200670,12010,12010,12010,12000,407
|
|
20231106,095500,3414313700,12010,12010,12010,12000,406
|
|
20231106,095400,3409438540,12000,12030,12040,11980,5868
|
|
20231106,095300,3338987550,12030,12050,12050,12030,2111
|
|
20231106,095200,3313569350,12050,12060,12060,12050,708
|
|
20231106,095100,3305034850,12060,12040,12070,12040,1364
|
|
20231106,095000,3288592860,12030,12030,12030,12030,318
|
|
20231106,094900,3284767320,12030,12040,12040,12020,210
|
|
20231106,094800,3282241570,12040,12020,12040,12010,854
|
|
20231106,094700,3271980330,12020,11980,12020,11980,789
|
|
20231106,094600,3262519870,11960,11980,11990,11950,3633
|
|
20231106,094500,3219019210,11970,12010,12010,11970,3240
|
|
20231106,094400,3180149930,12020,12060,12070,12020,1505
|
|
20231106,094300,3162031170,12060,12040,12060,12030,3683
|
|
20231106,094200,3117700420,12050,12080,12080,12050,1264
|
|
20231106,094100,3102457460,12070,12070,12090,12070,2422
|
|
20231106,094000,3073208350,12070,12050,12080,12050,3646
|
|
20231106,093900,3029227630,12030,12050,12060,12030,1986
|
|
20231106,093800,3005304140,12050,12040,12050,12030,3215
|
|
20231106,093700,2966581960,12040,11980,12050,11970,9163
|
|
20231106,093600,2856481950,11990,12000,12010,11990,6573
|
|
20231106,093500,2777614020,12010,12010,12020,12000,3834
|
|
20231106,093400,2731563380,12020,12030,12030,12020,591
|
|
20231106,093300,2724459400,12030,12010,12030,12010,3531
|
|
20231106,093200,2682049800,12010,12020,12020,12000,1408
|
|
20231106,093100,2665142630,12020,12020,12030,12010,2291
|
|
20231106,093000,2637617780,12030,12030,12040,12020,1601
|
|
20231106,092900,2618362500,12010,12040,12040,12010,1287
|
|
20231106,092800,2602884270,12040,12020,12040,12000,3754
|
|
20231106,092700,2557733230,12020,12020,12040,12020,5050
|
|
20231106,092600,2497003620,12020,12010,12030,12000,5006
|
|
20231106,092500,2436856960,12010,12000,12010,12000,4160
|
|
20231106,092400,2386911220,12000,11980,12000,11970,1965
|
|
20231106,092300,2363357940,11970,11950,12000,11950,7922
|
|
20231106,092200,2268454870,11950,11960,11980,11950,4861
|
|
20231106,092100,2210304380,11980,11950,11990,11950,4248
|
|
20231106,092000,2159450950,11950,11930,11960,11920,3469
|
|
20231106,091900,2118019720,11920,11910,11940,11880,5289
|
|
20231106,091800,2055070830,11920,11880,11920,11880,1888
|
|
20231106,091700,2032610580,11880,11880,11890,11860,4106
|
|
20231106,091600,1983863820,11860,11870,11870,11860,396
|
|
20231106,091500,1979163310,11880,11860,11880,11850,2718
|
|
20231106,091400,1946928200,11870,11870,11880,11850,4819
|
|
20231106,091300,1889734070,11860,11880,11920,11860,4142
|
|
20231106,091200,1840534880,11890,11910,11930,11870,3318
|
|
20231106,091100,1801048450,11900,11860,11930,11860,4183
|
|
20231106,091000,1751289550,11880,11870,11900,11830,13820
|
|
20231106,090900,1587376800,11870,11930,11930,11870,8015
|
|
20231106,090800,1492053220,11920,11960,11960,11910,3697
|
|
20231106,090700,1447947190,11970,11930,11970,11870,15718
|
|
20231106,090600,1260525510,11930,11970,11970,11920,7863
|
|
20231106,090500,1166728990,11940,11930,11990,11910,11138
|
|
20231106,090400,1033824550,11930,11990,11990,11920,7195
|
|
20231106,090300,947850540,11960,12050,12050,11920,18938
|
|
20231106,090200,720727470,12060,12100,12100,12050,6079
|
|
20231106,090100,647368880,12100,12130,12240,12100,22280
|
|
20231106,090000,376601420,12150,12160,12170,12130,30980
|