598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,185400,11390439680,14860,14860,14860,14860,0
|
|
20231101,185300,11390439680,14860,14860,14860,14860,0
|
|
20231101,185200,11390439680,14860,14860,14860,14860,0
|
|
20231101,185100,11390439680,14860,14860,14860,14860,0
|
|
20231101,185000,11390439680,14860,14860,14860,14860,0
|
|
20231101,184900,11390439680,14860,14860,14860,14860,0
|
|
20231101,184800,11390439680,14860,14860,14860,14860,0
|
|
20231101,184700,11390439680,14860,14860,14860,14860,0
|
|
20231101,184600,11390439680,14860,14860,14860,14860,0
|
|
20231101,184500,11390439680,14860,14860,14860,14860,0
|
|
20231101,184400,11390439680,14860,14860,14860,14860,0
|
|
20231101,184300,11390439680,14860,14860,14860,14860,0
|
|
20231101,184200,11390439680,14860,14860,14860,14860,0
|
|
20231101,184100,11390439680,14860,14860,14860,14860,0
|
|
20231101,184000,11390439680,14860,14860,14860,14860,0
|
|
20231101,183900,11390439680,14860,14860,14860,14860,0
|
|
20231101,183800,11390439680,14860,14860,14860,14860,0
|
|
20231101,183700,11390439680,14860,14860,14860,14860,0
|
|
20231101,183600,11390439680,14860,14860,14860,14860,0
|
|
20231101,183500,11390439680,14860,14860,14860,14860,0
|
|
20231101,183400,11390439680,14860,14860,14860,14860,0
|
|
20231101,183300,11390439680,14860,14860,14860,14860,0
|
|
20231101,183200,11390439680,14860,14860,14860,14860,0
|
|
20231101,183100,11390439680,14860,14860,14860,14860,0
|
|
20231101,183000,11390439680,14860,14860,14860,14860,0
|
|
20231101,182900,11390439680,14860,14860,14860,14860,0
|
|
20231101,182800,11390439680,14860,14860,14860,14860,0
|
|
20231101,182700,11390439680,14860,14860,14860,14860,0
|
|
20231101,182600,11390439680,14860,14860,14860,14860,0
|
|
20231101,182500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,182400,11390439680,14860,14860,14860,14860,0
|
|
20231101,182300,11390439680,14860,14860,14860,14860,0
|
|
20231101,182200,11390439680,14860,14860,14860,14860,0
|
|
20231101,182100,11390439680,14860,14860,14860,14860,0
|
|
20231101,182000,11390439680,14860,14860,14860,14860,0
|
|
20231101,181900,11390439680,14860,14860,14860,14860,0
|
|
20231101,181800,11390439680,14860,14860,14860,14860,0
|
|
20231101,181700,11390439680,14860,14860,14860,14860,0
|
|
20231101,181600,11390439680,14860,14860,14860,14860,0
|
|
20231101,181500,11390439680,14860,14860,14860,14860,0
|
|
20231101,181400,11390439680,14860,14860,14860,14860,0
|
|
20231101,181300,11390439680,14860,14860,14860,14860,0
|
|
20231101,181200,11390439680,14860,14860,14860,14860,0
|
|
20231101,181100,11390439680,14860,14860,14860,14860,0
|
|
20231101,181000,11390439680,14860,14860,14860,14860,0
|
|
20231101,180900,11390439680,14860,14860,14860,14860,0
|
|
20231101,180800,11390439680,14860,14860,14860,14860,0
|
|
20231101,180700,11390439680,14860,14860,14860,14860,0
|
|
20231101,180600,11390439680,14860,14860,14860,14860,0
|
|
20231101,180500,11390439680,14860,14860,14860,14860,0
|
|
20231101,180400,11390439680,14860,14860,14860,14860,0
|
|
20231101,180300,11390439680,14860,14860,14860,14860,0
|
|
20231101,180200,11390439680,14860,14860,14860,14860,0
|
|
20231101,180100,11390439680,14860,14860,14860,14860,0
|
|
20231101,180000,11390439680,14860,14860,14860,14860,0
|
|
20231101,175900,11390439680,14860,14860,14860,14860,0
|
|
20231101,175800,11390439680,14860,14860,14860,14860,0
|
|
20231101,175700,11390439680,14860,14860,14860,14860,0
|
|
20231101,175600,11390439680,14860,14860,14860,14860,0
|
|
20231101,175500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,175400,11390439680,14860,14860,14860,14860,0
|
|
20231101,175300,11390439680,14860,14860,14860,14860,0
|
|
20231101,175200,11390439680,14860,14860,14860,14860,0
|
|
20231101,175100,11390439680,14860,14860,14860,14860,0
|
|
20231101,175000,11390439680,14860,14860,14860,14860,0
|
|
20231101,174900,11390439680,14860,14860,14860,14860,0
|
|
20231101,174800,11390439680,14860,14860,14860,14860,0
|
|
20231101,174700,11390439680,14860,14860,14860,14860,0
|
|
20231101,174600,11390439680,14860,14860,14860,14860,0
|
|
20231101,174500,11390439680,14860,14860,14860,14860,0
|
|
20231101,174400,11390439680,14860,14860,14860,14860,0
|
|
20231101,174300,11390439680,14860,14860,14860,14860,0
|
|
20231101,174200,11390439680,14860,14860,14860,14860,0
|
|
20231101,174100,11390439680,14860,14860,14860,14860,0
|
|
20231101,174000,11390439680,14860,14860,14860,14860,0
|
|
20231101,173900,11390439680,14860,14860,14860,14860,0
|
|
20231101,173800,11390439680,14860,14860,14860,14860,0
|
|
20231101,173700,11390439680,14860,14860,14860,14860,0
|
|
20231101,173600,11390439680,14860,14860,14860,14860,0
|
|
20231101,173500,11390439680,14860,14860,14860,14860,0
|
|
20231101,173400,11390439680,14860,14860,14860,14860,0
|
|
20231101,173300,11390439680,14860,14860,14860,14860,0
|
|
20231101,173200,11390439680,14860,14860,14860,14860,0
|
|
20231101,173100,11390439680,14860,14860,14860,14860,0
|
|
20231101,173000,11390439680,14860,14860,14860,14860,0
|
|
20231101,172900,11390439680,14860,14860,14860,14860,0
|
|
20231101,172800,11390439680,14860,14860,14860,14860,0
|
|
20231101,172700,11390439680,14860,14860,14860,14860,0
|
|
20231101,172600,11390439680,14860,14860,14860,14860,0
|
|
20231101,172500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,172400,11390439680,14860,14860,14860,14860,0
|
|
20231101,172300,11390439680,14860,14860,14860,14860,0
|
|
20231101,172200,11390439680,14860,14860,14860,14860,0
|
|
20231101,172100,11390439680,14860,14860,14860,14860,0
|
|
20231101,172000,11390439680,14860,14860,14860,14860,0
|
|
20231101,171900,11390439680,14860,14860,14860,14860,0
|
|
20231101,171800,11390439680,14860,14860,14860,14860,0
|
|
20231101,171700,11390439680,14860,14860,14860,14860,0
|
|
20231101,171600,11390439680,14860,14860,14860,14860,0
|
|
20231101,171500,11390439680,14860,14860,14860,14860,0
|
|
20231101,171400,11390439680,14860,14860,14860,14860,0
|
|
20231101,171300,11390439680,14860,14860,14860,14860,0
|
|
20231101,171200,11390439680,14860,14860,14860,14860,0
|
|
20231101,171100,11390439680,14860,14860,14860,14860,0
|
|
20231101,171000,11390439680,14860,14860,14860,14860,0
|
|
20231101,170900,11390439680,14860,14860,14860,14860,0
|
|
20231101,170800,11390439680,14860,14860,14860,14860,0
|
|
20231101,170700,11390439680,14860,14860,14860,14860,0
|
|
20231101,170600,11390439680,14860,14860,14860,14860,0
|
|
20231101,170500,11390439680,14860,14860,14860,14860,0
|
|
20231101,170400,11390439680,14860,14860,14860,14860,0
|
|
20231101,170300,11390439680,14860,14860,14860,14860,0
|
|
20231101,170200,11390439680,14860,14860,14860,14860,0
|
|
20231101,170100,11390439680,14860,14860,14860,14860,0
|
|
20231101,170000,11390439680,14860,14860,14860,14860,0
|
|
20231101,165900,11390439680,14860,14860,14860,14860,0
|
|
20231101,165800,11390439680,14860,14860,14860,14860,0
|
|
20231101,165700,11390439680,14860,14860,14860,14860,0
|
|
20231101,165600,11390439680,14860,14860,14860,14860,0
|
|
20231101,165500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,165400,11390439680,14860,14860,14860,14860,0
|
|
20231101,165300,11390439680,14860,14860,14860,14860,0
|
|
20231101,165200,11390439680,14860,14860,14860,14860,0
|
|
20231101,165100,11390439680,14860,14860,14860,14860,0
|
|
20231101,165000,11390439680,14860,14860,14860,14860,0
|
|
20231101,164900,11390439680,14860,14860,14860,14860,0
|
|
20231101,164800,11390439680,14860,14860,14860,14860,0
|
|
20231101,164700,11390439680,14860,14860,14860,14860,0
|
|
20231101,164600,11390439680,14860,14860,14860,14860,0
|
|
20231101,164500,11390439680,14860,14860,14860,14860,0
|
|
20231101,164400,11390439680,14860,14860,14860,14860,0
|
|
20231101,164300,11390439680,14860,14860,14860,14860,0
|
|
20231101,164200,11390439680,14860,14860,14860,14860,0
|
|
20231101,164100,11390439680,14860,14860,14860,14860,0
|
|
20231101,164000,11390439680,14860,14860,14860,14860,0
|
|
20231101,163900,11390439680,14860,14860,14860,14860,0
|
|
20231101,163800,11390439680,14860,14860,14860,14860,0
|
|
20231101,163700,11390439680,14860,14860,14860,14860,0
|
|
20231101,163600,11390439680,14860,14860,14860,14860,0
|
|
20231101,163500,11390439680,14860,14860,14860,14860,0
|
|
20231101,163400,11390439680,14860,14860,14860,14860,0
|
|
20231101,163300,11390439680,14860,14860,14860,14860,0
|
|
20231101,163200,11390439680,14860,14860,14860,14860,0
|
|
20231101,163100,11390439680,14860,14860,14860,14860,0
|
|
20231101,163000,11390439680,14860,14860,14860,14860,0
|
|
20231101,162900,11390439680,14860,14860,14860,14860,0
|
|
20231101,162800,11390439680,14860,14860,14860,14860,0
|
|
20231101,162700,11390439680,14860,14860,14860,14860,0
|
|
20231101,162600,11390439680,14860,14860,14860,14860,0
|
|
20231101,162500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,162400,11390439680,14860,14860,14860,14860,0
|
|
20231101,162300,11390439680,14860,14860,14860,14860,0
|
|
20231101,162200,11390439680,14860,14860,14860,14860,0
|
|
20231101,162100,11390439680,14860,14860,14860,14860,0
|
|
20231101,162000,11390439680,14860,14860,14860,14860,0
|
|
20231101,161900,11390439680,14860,14860,14860,14860,0
|
|
20231101,161800,11390439680,14860,14860,14860,14860,0
|
|
20231101,161700,11390439680,14860,14860,14860,14860,0
|
|
20231101,161600,11390439680,14860,14860,14860,14860,0
|
|
20231101,161500,11390439680,14860,14860,14860,14860,0
|
|
20231101,161400,11390439680,14860,14860,14860,14860,0
|
|
20231101,161300,11390439680,14860,14860,14860,14860,0
|
|
20231101,161200,11390439680,14860,14860,14860,14860,0
|
|
20231101,161100,11390439680,14860,14860,14860,14860,0
|
|
20231101,161000,11390439680,14860,14860,14860,14860,0
|
|
20231101,160900,11390439680,14860,14860,14860,14860,0
|
|
20231101,160800,11390439680,14860,14860,14860,14860,0
|
|
20231101,160700,11390439680,14860,14860,14860,14860,0
|
|
20231101,160600,11390439680,14860,14860,14860,14860,0
|
|
20231101,160500,11390439680,14860,14860,14860,14860,0
|
|
20231101,160400,11390439680,14860,14860,14860,14860,0
|
|
20231101,160300,11390439680,14860,14860,14860,14860,0
|
|
20231101,160200,11390439680,14860,14860,14860,14860,0
|
|
20231101,160100,11390439680,14860,14860,14860,14860,0
|
|
20231101,160000,11390439680,14860,14860,14860,14860,0
|
|
20231101,155900,11390439680,14860,14860,14860,14860,0
|
|
20231101,155800,11390439680,14860,14860,14860,14860,0
|
|
20231101,155700,11390439680,14860,14860,14860,14860,0
|
|
20231101,155600,11390439680,14860,14860,14860,14860,0
|
|
20231101,155500,11390439680,14860,14860,14860,14860,68793
|
|
20231101,155400,11390439680,14860,14860,14860,14860,0
|
|
20231101,155300,11390439680,14860,14860,14860,14860,0
|
|
20231101,155200,11390439680,14860,14860,14860,14860,0
|
|
20231101,155100,11390439680,14860,14860,14860,14860,0
|
|
20231101,155000,11390439680,14860,14860,14860,14860,0
|
|
20231101,154900,11390439680,14860,14860,14860,14860,0
|
|
20231101,154800,11390439680,14860,14860,14860,14860,0
|
|
20231101,154700,11390439680,14860,14860,14860,14860,0
|
|
20231101,154600,11390439680,14860,14860,14860,14860,0
|
|
20231101,154500,11390439680,14860,14860,14860,14860,0
|
|
20231101,154400,11390439680,14860,14860,14860,14860,0
|
|
20231101,154300,11390439680,14860,14860,14860,14860,0
|
|
20231101,154200,11390439680,14860,14860,14860,14860,0
|
|
20231101,154100,11390439680,14860,14860,14860,14860,0
|
|
20231101,154000,11390439680,14860,14860,14860,14860,0
|
|
20231101,153900,11390439680,14860,14860,14860,14860,0
|
|
20231101,153800,11390439680,14860,14860,14860,14860,0
|
|
20231101,153700,11390439680,14860,14860,14860,14860,0
|
|
20231101,153600,11390439680,14860,14860,14860,14860,0
|
|
20231101,153500,11390439680,14860,14860,14860,14860,0
|
|
20231101,153400,11390439680,14860,14860,14860,14860,0
|
|
20231101,153300,11390439680,14860,14860,14860,14860,0
|
|
20231101,153200,11390439680,14860,14860,14860,14860,0
|
|
20231101,153100,11390439680,14860,14860,14860,14860,0
|
|
20231101,153000,11390439680,14860,14860,14860,14860,68793
|
|
20231101,152900,10368175700,14850,14850,14850,14850,0
|
|
20231101,152800,10368175700,14850,14850,14850,14850,0
|
|
20231101,152700,10368175700,14850,14850,14850,14850,0
|
|
20231101,152600,10368175700,14850,14850,14850,14850,0
|
|
20231101,152500,10368175700,14850,14850,14850,14850,0
|
|
20231101,152400,10368175700,14850,14850,14850,14850,0
|
|
20231101,152300,10368175700,14850,14850,14850,14850,0
|
|
20231101,152200,10368175700,14850,14850,14850,14850,0
|
|
20231101,152100,10368175700,14850,14850,14850,14850,0
|
|
20231101,152000,10368175700,14850,14850,14850,14850,0
|
|
20231101,151900,10368175700,14850,14850,14860,14850,4846
|
|
20231101,151800,10296200190,14860,14860,14860,14850,590
|
|
20231101,151700,10287433700,14860,14840,14860,14830,3145
|
|
20231101,151600,10240747590,14830,14830,14840,14830,887
|
|
20231101,151500,10227592680,14830,14840,14840,14830,91
|
|
20231101,151400,10226242400,14840,14850,14850,14830,1308
|
|
20231101,151300,10206830370,14840,14840,14850,14830,2264
|
|
20231101,151200,10173228970,14830,14830,14850,14830,2519
|
|
20231101,151100,10135843360,14830,14850,14850,14830,1653
|
|
20231101,151000,10111314040,14840,14820,14850,14820,6025
|
|
20231101,150900,10021928080,14820,14830,14830,14820,2498
|
|
20231101,150800,9984883120,14830,14820,14830,14820,934
|
|
20231101,150700,9971033160,14820,14830,14830,14820,1153
|
|
20231101,150600,9953941640,14820,14840,14840,14820,5632
|
|
20231101,150500,9870386820,14840,14840,14850,14840,1838
|
|
20231101,150400,9843109260,14840,14840,14850,14840,2245
|
|
20231101,150300,9809778420,14840,14840,14850,14840,1973
|
|
20231101,150200,9780482990,14840,14840,14850,14840,471
|
|
20231101,150100,9773489620,14850,14820,14850,14820,9403
|
|
20231101,150000,9634018590,14830,14820,14830,14820,1388
|
|
20231101,145900,9613443160,14830,14820,14830,14820,1142
|
|
20231101,145800,9596516300,14830,14830,14830,14820,842
|
|
20231101,145700,9584034280,14830,14820,14830,14820,636
|
|
20231101,145600,9574604340,14830,14840,14840,14820,10328
|
|
20231101,145500,9421365010,14850,14850,14850,14840,966
|
|
20231101,145400,9407021170,14850,14850,14850,14840,1470
|
|
20231101,145300,9385191740,14840,14840,14850,14840,1079
|
|
20231101,145200,9369171720,14850,14850,14850,14840,465
|
|
20231101,145100,9362271010,14850,14840,14850,14840,68
|
|
20231101,145000,9361261250,14850,14850,14850,14840,263
|
|
20231101,144900,9357357920,14840,14850,14860,14840,8995
|
|
20231101,144800,9223802650,14860,14850,14860,14850,384
|
|
20231101,144700,9218096510,14860,14860,14860,14850,1261
|
|
20231101,144600,9199358950,14860,14850,14860,14850,298
|
|
20231101,144500,9194932190,14850,14850,14860,14850,495
|
|
20231101,144400,9187578300,14860,14850,14860,14850,146
|
|
20231101,144300,9185409840,14860,14860,14860,14860,399
|
|
20231101,144200,9179480700,14860,14850,14860,14840,2293
|
|
20231101,144100,9145431050,14850,14850,14850,14850,2625
|
|
20231101,144000,9106449800,14850,14860,14860,14850,666
|
|
20231101,143900,9096559450,14860,14870,14870,14860,4689
|
|
20231101,143800,9026877700,14870,14860,14870,14860,2597
|
|
20231101,143700,8988284020,14860,14860,14860,14850,350
|
|
20231101,143600,8983084150,14860,14850,14860,14850,2513
|
|
20231101,143500,8945764320,14850,14850,14850,14840,437
|
|
20231101,143400,8939276150,14850,14850,14850,14840,844
|
|
20231101,143300,8926744400,14850,14850,14850,14840,321
|
|
20231101,143200,8921977600,14850,14850,14850,14840,450
|
|
20231101,143100,8915296480,14840,14850,14850,14840,613
|
|
20231101,143000,8906195110,14850,14850,14850,14840,467
|
|
20231101,142900,8899261290,14850,14830,14850,14830,3356
|
|
20231101,142800,8849459690,14840,14840,14840,14830,8
|
|
20231101,142700,8849340980,14840,14840,14840,14830,317
|
|
20231101,142600,8844637790,14840,14830,14840,14830,2315
|
|
20231101,142500,8810301330,14840,14850,14850,14830,2898
|
|
20231101,142400,8767297380,14840,14850,14850,14840,308
|
|
20231101,142300,8762726400,14850,14850,14850,14840,237
|
|
20231101,142200,8759207650,14850,14840,14850,14840,394
|
|
20231101,142100,8753359530,14840,14840,14860,14840,614
|
|
20231101,142000,8744240760,14860,14840,14860,14840,2855
|
|
20231101,141900,8701850930,14840,14830,14840,14830,1741
|
|
20231101,141800,8676030010,14840,14830,14840,14820,782
|
|
20231101,141700,8664432180,14830,14820,14830,14820,1122
|
|
20231101,141600,8647798920,14820,14820,14820,14810,873
|
|
20231101,141500,8634868850,14820,14800,14820,14800,3907
|
|
20231101,141400,8577004690,14800,14800,14810,14800,1366
|
|
20231101,141300,8556787820,14810,14810,14810,14800,683
|
|
20231101,141200,8546673690,14800,14810,14810,14800,455
|
|
20231101,141100,8539938650,14810,14810,14810,14810,82
|
|
20231101,141000,8538724230,14810,14810,14810,14800,1372
|
|
20231101,140900,8518417950,14800,14800,14810,14800,188
|
|
20231101,140800,8515635500,14800,14800,14810,14800,179
|
|
20231101,140700,8512985910,14810,14800,14810,14800,413
|
|
20231101,140600,8506872840,14800,14820,14820,14790,9031
|
|
20231101,140500,8373184340,14810,14820,14820,14810,335
|
|
20231101,140400,8368222100,14820,14810,14820,14810,190
|
|
20231101,140300,8365407580,14820,14820,14820,14820,141
|
|
20231101,140200,8363317960,14820,14820,14820,14810,235
|
|
20231101,140100,8359836810,14820,14850,14850,14820,8754
|
|
20231101,140000,8230029590,14850,14840,14850,14840,554
|
|
20231101,135900,8221802910,14850,14850,14850,14840,785
|
|
20231101,135800,8210148730,14850,14840,14850,14840,1077
|
|
20231101,135700,8194162640,14840,14840,14840,14830,1168
|
|
20231101,135600,8176835060,14830,14840,14850,14830,2491
|
|
20231101,135500,8139867860,14840,14830,14850,14820,2267
|
|
20231101,135400,8106243850,14820,14830,14830,14820,220
|
|
20231101,135300,8102982410,14830,14830,14830,14820,115
|
|
20231101,135200,8101276980,14820,14820,14830,14820,266
|
|
20231101,135100,8097333820,14830,14820,14830,14820,179
|
|
20231101,135000,8094680430,14830,14830,14830,14820,601
|
|
20231101,134900,8085767620,14830,14850,14850,14830,3599
|
|
20231101,134800,8032365020,14840,14860,14860,14840,1838
|
|
20231101,134700,8005070350,14870,14870,14870,14850,4035
|
|
20231101,134600,7945073710,14870,14860,14880,14840,3091
|
|
20231101,134500,7899157880,14860,14860,14870,14860,775
|
|
20231101,134400,7887635990,14870,14860,14870,14850,700
|
|
20231101,134300,7877231500,14860,14860,14860,14850,275
|
|
20231101,134200,7873145160,14850,14830,14860,14820,3101
|
|
20231101,134100,7827122480,14820,14830,14840,14820,1212
|
|
20231101,134000,7809147700,14840,14810,14840,14810,1869
|
|
20231101,133900,7781442080,14800,14820,14820,14800,1665
|
|
20231101,133800,7756783030,14820,14820,14820,14810,1582
|
|
20231101,133700,7733352710,14830,14830,14840,14820,4026
|
|
20231101,133600,7673660900,14830,14810,14850,14810,1465
|
|
20231101,133500,7651933730,14810,14820,14830,14810,1150
|
|
20231101,133400,7634889710,14820,14810,14820,14810,967
|
|
20231101,133300,7620560900,14820,14820,14820,14810,1507
|
|
20231101,133200,7598227210,14820,14820,14820,14810,337
|
|
20231101,133100,7593232910,14820,14820,14820,14800,753
|
|
20231101,133000,7582073490,14820,14810,14820,14800,1029
|
|
20231101,132900,7566831750,14800,14800,14810,14800,432
|
|
20231101,132800,7560434260,14800,14800,14820,14790,952
|
|
20231101,132700,7546340340,14800,14800,14800,14790,374
|
|
20231101,132600,7540805160,14790,14800,14800,14790,99
|
|
20231101,132500,7539339990,14800,14800,14810,14800,1425
|
|
20231101,132400,7518249060,14810,14800,14810,14800,250
|
|
20231101,132300,7514546640,14800,14820,14820,14800,3917
|
|
20231101,132200,7456548650,14820,14820,14820,14820,487
|
|
20231101,132100,7449331310,14820,14820,14820,14810,524
|
|
20231101,132000,7441567130,14820,14820,14820,14810,889
|
|
20231101,131900,7428392850,14810,14810,14820,14800,2728
|
|
20231101,131800,7387990350,14810,14810,14810,14810,880
|
|
20231101,131700,7374957550,14810,14800,14810,14790,5688
|
|
20231101,131600,7290757100,14800,14800,14800,14790,313
|
|
20231101,131500,7286124710,14800,14800,14800,14790,781
|
|
20231101,131400,7274566570,14800,14800,14800,14790,427
|
|
20231101,131300,7268246980,14790,14790,14800,14790,473
|
|
20231101,131200,7261249870,14790,14790,14790,14790,396
|
|
20231101,131100,7255393030,14780,14800,14800,14780,1423
|
|
20231101,131000,7234343740,14810,14790,14810,14790,3542
|
|
20231101,130900,7181918440,14790,14780,14790,14780,901
|
|
20231101,130800,7168593540,14790,14790,14790,14790,116
|
|
20231101,130700,7166877900,14790,14790,14790,14790,83
|
|
20231101,130600,7165650330,14780,14790,14790,14780,3338
|
|
20231101,130500,7116304050,14790,14790,14790,14790,736
|
|
20231101,130400,7105418610,14790,14790,14790,14790,56
|
|
20231101,130300,7104590370,14790,14780,14790,14770,715
|
|
20231101,130200,7094022230,14780,14780,14780,14780,204
|
|
20231101,130100,7091007110,14770,14780,14780,14770,1900
|
|
20231101,130000,7062935110,14780,14770,14780,14770,618
|
|
20231101,125900,7053805050,14770,14760,14770,14760,3999
|
|
20231101,125800,6994742560,14770,14770,14770,14760,607
|
|
20231101,125700,6985780800,14770,14770,14770,14770,127
|
|
20231101,125600,6983905010,14770,14760,14770,14760,214
|
|
20231101,125500,6980745250,14760,14770,14770,14760,84
|
|
20231101,125400,6979505370,14760,14770,14770,14760,76
|
|
20231101,125300,6978382990,14770,14770,14770,14770,11
|
|
20231101,125200,6978220520,14770,14770,14780,14760,1172
|
|
20231101,125100,6960910170,14770,14770,14780,14770,281
|
|
20231101,125000,6956758990,14780,14770,14780,14770,170
|
|
20231101,124900,6954247330,14770,14780,14780,14770,68
|
|
20231101,124800,6953242650,14780,14770,14780,14770,298
|
|
20231101,124700,6948840280,14780,14780,14780,14770,201
|
|
20231101,124600,6945871320,14770,14790,14790,14770,1630
|
|
20231101,124500,6921788980,14780,14790,14790,14780,133
|
|
20231101,124400,6919822660,14780,14780,14790,14770,583
|
|
20231101,124300,6911205950,14780,14790,14790,14780,702
|
|
20231101,124200,6900826710,14770,14790,14790,14770,670
|
|
20231101,124100,6890923600,14800,14800,14800,14780,2578
|
|
20231101,124000,6852795840,14810,14810,14810,14810,69
|
|
20231101,123900,6851773950,14810,14800,14810,14800,410
|
|
20231101,123800,6845703870,14800,14800,14800,14800,242
|
|
20231101,123700,6842122270,14790,14790,14800,14790,1078
|
|
20231101,123600,6826178590,14790,14790,14790,14780,1351
|
|
20231101,123500,6806197310,14790,14800,14800,14780,815
|
|
20231101,123400,6794143950,14800,14800,14810,14800,620
|
|
20231101,123300,6784967440,14800,14800,14810,14800,781
|
|
20231101,123200,6773403260,14810,14800,14810,14790,4515
|
|
20231101,123100,6706580590,14790,14780,14790,14780,1286
|
|
20231101,123000,6687560700,14810,14780,14810,14780,41
|
|
20231101,122900,6686954690,14780,14780,14810,14780,4778
|
|
20231101,122800,6616325250,14770,14780,14780,14770,449
|
|
20231101,122700,6609692620,14770,14780,14790,14770,1186
|
|
20231101,122600,6592163830,14780,14830,14830,14780,6538
|
|
20231101,122500,6495411300,14820,14820,14820,14820,0
|
|
20231101,122400,6495411300,14820,14820,14820,14810,453
|
|
20231101,122300,6488697890,14820,14820,14820,14820,20
|
|
20231101,122200,6488401490,14820,14820,14820,14810,359
|
|
20231101,122100,6483081600,14810,14820,14820,14810,116
|
|
20231101,122000,6481363620,14810,14820,14820,14810,725
|
|
20231101,121900,6470625340,14820,14810,14820,14810,1798
|
|
20231101,121800,6443991070,14810,14810,14810,14810,1257
|
|
20231101,121700,6425374900,14810,14810,14810,14810,43
|
|
20231101,121600,6424738070,14810,14800,14810,14800,1631
|
|
20231101,121500,6400598710,14800,14800,14800,14800,153
|
|
20231101,121400,6398334310,14790,14800,14800,14790,221
|
|
20231101,121300,6395064930,14800,14800,14800,14800,279
|
|
20231101,121200,6390935730,14800,14790,14800,14790,30
|
|
20231101,121100,6390491960,14800,14800,14800,14790,64
|
|
20231101,121000,6389545190,14790,14800,14800,14790,199
|
|
20231101,120900,6386601560,14800,14790,14800,14790,1309
|
|
20231101,120800,6367237320,14800,14810,14810,14800,3449
|
|
20231101,120700,6316165940,14820,14820,14820,14820,152
|
|
20231101,120600,6313913300,14820,14820,14820,14810,305
|
|
20231101,120500,6309394970,14820,14820,14820,14810,847
|
|
20231101,120400,6296845420,14820,14820,14820,14820,582
|
|
20231101,120300,6288220180,14820,14820,14830,14810,1409
|
|
20231101,120200,6267339700,14820,14830,14840,14820,1694
|
|
20231101,120100,6242218100,14840,14840,14840,14840,135
|
|
20231101,120000,6240214700,14840,14830,14840,14830,120
|
|
20231101,115900,6238434260,14830,14830,14840,14830,19
|
|
20231101,115800,6238152470,14830,14840,14850,14830,1549
|
|
20231101,115700,6215166510,14850,14850,14850,14840,1099
|
|
20231101,115600,6198846370,14860,14860,14860,14860,2
|
|
20231101,115500,6198816650,14860,14860,14860,14850,699
|
|
20231101,115400,6188429560,14860,14870,14870,14860,592
|
|
20231101,115300,6179630690,14870,14900,14900,14870,10717
|
|
20231101,115200,6020123100,14890,14900,14900,14890,138
|
|
20231101,115100,6018067100,14900,14900,14900,14900,181
|
|
20231101,115000,6015370200,14900,14900,14900,14890,510
|
|
20231101,114900,6007774230,14890,14890,14900,14890,181
|
|
20231101,114800,6005077480,14900,14900,14900,14890,290
|
|
20231101,114700,6000756820,14900,14900,14900,14890,468
|
|
20231101,114600,5993785620,14900,14900,14900,14890,395
|
|
20231101,114500,5987900890,14890,14890,14900,14890,2605
|
|
20231101,114400,5949089450,14900,14880,14900,14870,11323
|
|
20231101,114300,5780497480,14880,14880,14880,14870,899
|
|
20231101,114200,5767127400,14880,14880,14880,14870,464
|
|
20231101,114100,5760223490,14880,14880,14880,14870,556
|
|
20231101,114000,5751950510,14880,14870,14880,14870,695
|
|
20231101,113900,5741612940,14870,14880,14880,14870,421
|
|
20231101,113800,5735349690,14870,14870,14880,14870,205
|
|
20231101,113700,5732300780,14880,14870,14880,14870,379
|
|
20231101,113600,5726664350,14870,14870,14870,14860,1200
|
|
20231101,113500,5708820460,14860,14870,14880,14860,1028
|
|
20231101,113400,5693530780,14870,14850,14870,14840,1340
|
|
20231101,113300,5673621130,14850,14870,14870,14850,3042
|
|
20231101,113200,5628418560,14860,14860,14880,14860,1232
|
|
20231101,113100,5610099560,14870,14880,14880,14860,2692
|
|
20231101,113000,5570069420,14870,14850,14880,14850,5785
|
|
20231101,112900,5484105050,14840,14840,14850,14840,1150
|
|
20231101,112800,5467038250,14850,14850,14850,14840,876
|
|
20231101,112700,5454036760,14840,14840,14850,14840,704
|
|
20231101,112600,5443588700,14840,14840,14850,14840,1239
|
|
20231101,112500,5425201280,14840,14840,14840,14840,556
|
|
20231101,112400,5416950240,14840,14820,14840,14820,1366
|
|
20231101,112300,5396703360,14820,14820,14820,14820,215
|
|
20231101,112200,5393517060,14810,14830,14830,14810,988
|
|
20231101,112100,5378873730,14830,14820,14830,14810,586
|
|
20231101,112000,5370187130,14820,14810,14820,14810,1171
|
|
20231101,111900,5352836680,14810,14810,14820,14810,1203
|
|
20231101,111800,5335018780,14810,14800,14810,14790,1439
|
|
20231101,111700,5313720870,14800,14800,14800,14790,1498
|
|
20231101,111600,5291563470,14800,14800,14800,14800,639
|
|
20231101,111500,5282106270,14800,14800,14800,14790,377
|
|
20231101,111400,5276527220,14800,14800,14800,14790,103
|
|
20231101,111300,5275003320,14800,14800,14800,14790,340
|
|
20231101,111200,5269971420,14800,14790,14800,14790,820
|
|
20231101,111100,5257842600,14790,14790,14790,14780,76
|
|
20231101,111000,5256719060,14790,14790,14790,14790,103
|
|
20231101,110900,5255195690,14780,14810,14810,14780,3450
|
|
20231101,110800,5204159330,14810,14810,14810,14810,1017
|
|
20231101,110700,5189097560,14810,14810,14810,14810,13
|
|
20231101,110600,5188905030,14810,14810,14810,14800,134
|
|
20231101,110500,5186920680,14810,14800,14810,14800,461
|
|
20231101,110400,5180093280,14810,14800,14810,14800,553
|
|
20231101,110300,5171904170,14800,14800,14800,14800,527
|
|
20231101,110200,5164104570,14810,14800,14810,14800,1825
|
|
20231101,110100,5137090910,14800,14790,14800,14790,149
|
|
20231101,110000,5134886290,14790,14800,14800,14790,272
|
|
20231101,105900,5130862260,14790,14790,14790,14790,58
|
|
20231101,105800,5130004440,14790,14790,14800,14790,3037
|
|
20231101,105700,5085082600,14790,14780,14790,14780,1850
|
|
20231101,105600,5057723180,14780,14820,14820,14780,9256
|
|
20231101,105500,4920716680,14820,14810,14820,14810,172
|
|
20231101,105400,4918168970,14810,14820,14830,14810,1733
|
|
20231101,105300,4892486220,14810,14820,14830,14810,4636
|
|
20231101,105200,4823784860,14820,14830,14830,14820,164
|
|
20231101,105100,4821353760,14820,14830,14830,14820,215
|
|
20231101,105000,4818166830,14820,14820,14830,14820,180
|
|
20231101,104900,4815497610,14830,14820,14830,14820,930
|
|
20231101,104800,4801713990,14820,14830,14830,14820,63
|
|
20231101,104700,4800779780,14820,14810,14840,14810,1454
|
|
20231101,104600,4779226750,14820,14860,14860,14810,8059
|
|
20231101,104500,4659604420,14860,14860,14870,14850,1749
|
|
20231101,104400,4633611850,14860,14860,14860,14850,1031
|
|
20231101,104300,4618295210,14860,14860,14870,14850,965
|
|
20231101,104200,4603950360,14870,14800,14870,14790,28319
|
|
20231101,104100,4184266800,14800,14790,14800,14790,2396
|
|
20231101,104000,4148828150,14790,14790,14800,14790,2669
|
|
20231101,103900,4109347000,14790,14800,14800,14790,225
|
|
20231101,103800,4106018260,14800,14800,14800,14790,1217
|
|
20231101,103700,4088011350,14790,14790,14790,14790,64
|
|
20231101,103600,4087064790,14790,14790,14800,14790,1832
|
|
20231101,103500,4059952650,14790,14780,14800,14770,3225
|
|
20231101,103400,4012269150,14770,14780,14780,14770,133
|
|
20231101,103300,4010304450,14770,14780,14790,14770,1905
|
|
20231101,103200,3982148260,14780,14790,14790,14780,88
|
|
20231101,103100,3980846810,14780,14790,14790,14780,53
|
|
20231101,103000,3980062980,14790,14780,14800,14770,1311
|
|
20231101,102900,3960673010,14770,14780,14790,14770,151
|
|
20231101,102800,3958441230,14780,14760,14790,14760,2717
|
|
20231101,102700,3918300220,14770,14780,14780,14760,1736
|
|
20231101,102600,3892656560,14780,14780,14780,14770,747
|
|
20231101,102500,3881615920,14780,14780,14780,14770,186
|
|
20231101,102400,3878866900,14770,14770,14780,14770,364
|
|
20231101,102300,3873490250,14780,14790,14790,14770,574
|
|
20231101,102200,3865006470,14790,14790,14790,14780,122
|
|
20231101,102100,3863202440,14790,14790,14800,14790,2185
|
|
20231101,102000,3830884390,14790,14790,14800,14790,90
|
|
20231101,101900,3829553020,14800,14790,14800,14790,748
|
|
20231101,101800,3818488650,14800,14770,14800,14770,114
|
|
20231101,101700,3816802930,14770,14780,14800,14770,296
|
|
20231101,101600,3812427200,14800,14800,14800,14780,1817
|
|
20231101,101500,3785542800,14800,14790,14800,14780,397
|
|
20231101,101400,3779672610,14790,14790,14800,14780,947
|
|
20231101,101300,3765667490,14790,14780,14800,14780,2909
|
|
20231101,101200,3722628090,14780,14780,14780,14770,1239
|
|
20231101,101100,3704322460,14810,14800,14810,14790,1035
|
|
20231101,101000,3689008340,14810,14800,14810,14790,1187
|
|
20231101,100900,3671440450,14800,14800,14800,14800,250
|
|
20231101,100800,3667740450,14800,14800,14800,14800,333
|
|
20231101,100700,3662812050,14800,14790,14810,14780,772
|
|
20231101,100600,3651386080,14790,14770,14790,14770,401
|
|
20231101,100500,3645459940,14770,14780,14780,14770,319
|
|
20231101,100400,3640748300,14780,14800,14800,14760,1539
|
|
20231101,100300,3618013170,14800,14800,14800,14750,1024
|
|
20231101,100200,3602893240,14800,14800,14800,14760,807
|
|
20231101,100100,3590960360,14800,14790,14800,14770,839
|
|
20231101,100000,3578551350,14800,14800,14800,14770,3403
|
|
20231101,095900,3528253050,14790,14800,14810,14790,1721
|
|
20231101,095800,3502787510,14800,14820,14820,14800,1403
|
|
20231101,095700,3482008360,14820,14810,14820,14810,1680
|
|
20231101,095600,3457125160,14810,14810,14810,14790,4788
|
|
20231101,095500,3386250140,14810,14800,14810,14800,85
|
|
20231101,095400,3384991740,14810,14810,14810,14800,876
|
|
20231101,095300,3372024070,14820,14810,14820,14810,2047
|
|
20231101,095200,3341704130,14810,14800,14810,14800,2069
|
|
20231101,095100,3311076140,14800,14880,14880,14800,15543
|
|
20231101,095000,3080032310,14880,14890,14890,14870,3869
|
|
20231101,094900,3022466620,14890,14880,14890,14880,3856
|
|
20231101,094800,2965083460,14880,14850,14880,14850,3666
|
|
20231101,094700,2910569300,14870,14840,14870,14840,740
|
|
20231101,094600,2899583110,14840,14800,14870,14800,4027
|
|
20231101,094500,2839859220,14810,14800,14810,14800,2890
|
|
20231101,094400,2797083850,14800,14820,14820,14800,2216
|
|
20231101,094300,2764262210,14820,14860,14860,14810,2978
|
|
20231101,094200,2720069340,14860,14860,14860,14850,302
|
|
20231101,094100,2715581630,14860,14850,14870,14850,1783
|
|
20231101,094000,2689084360,14860,14850,14870,14850,1498
|
|
20231101,093900,2666825080,14870,14850,14870,14840,4860
|
|
20231101,093800,2594622860,14850,14850,14850,14840,1156
|
|
20231101,093700,2577461230,14850,14860,14860,14850,2688
|
|
20231101,093600,2537542470,14850,14860,14860,14850,1117
|
|
20231101,093500,2520950240,14860,14860,14870,14850,1172
|
|
20231101,093400,2503534370,14870,14860,14870,14860,2519
|
|
20231101,093300,2466099460,14860,14870,14870,14860,777
|
|
20231101,093200,2454552310,14870,14870,14880,14870,2150
|
|
20231101,093100,2422580100,14870,14880,14880,14860,1663
|
|
20231101,093000,2397842830,14870,14880,14880,14850,2074
|
|
20231101,092900,2366999820,14850,14890,14890,14850,4345
|
|
20231101,092800,2302357290,14890,14830,14890,14830,18922
|
|
20231101,092700,2021320510,14840,14820,14840,14820,4266
|
|
20231101,092600,1958051050,14820,14810,14840,14800,3102
|
|
20231101,092500,1912091730,14810,14820,14820,14800,1227
|
|
20231101,092400,1893919720,14830,14840,14840,14820,900
|
|
20231101,092300,1880572990,14840,14860,14860,14810,2062
|
|
20231101,092200,1849954460,14870,14860,14870,14860,3276
|
|
20231101,092100,1801268670,14860,14870,14880,14810,1733
|
|
20231101,092000,1775529230,14870,14880,14880,14870,926
|
|
20231101,091900,1761758210,14880,14850,14880,14850,4296
|
|
20231101,091800,1697890010,14860,14820,14860,14820,5001
|
|
20231101,091700,1623671100,14820,14850,14850,14820,1191
|
|
20231101,091600,1605996210,14850,14880,14890,14850,4131
|
|
20231101,091500,1544562940,14880,14910,14920,14880,7212
|
|
20231101,091400,1437092870,14920,14890,14930,14890,7051
|
|
20231101,091300,1331999750,14900,14880,14900,14880,7090
|
|
20231101,091200,1226431660,14880,14890,14890,14870,1472
|
|
20231101,091100,1204525470,14890,14830,14900,14830,9583
|
|
20231101,091000,1061993400,14820,14780,14850,14780,13838
|
|
20231101,090900,857182410,14780,14780,14790,14780,3897
|
|
20231101,090800,799560450,14790,14780,14790,14750,5423
|
|
20231101,090700,719435900,14790,14710,14800,14710,12862
|
|
20231101,090600,529406410,14720,14720,14740,14710,7519
|
|
20231101,090500,418699960,14720,14690,14720,14690,5078
|
|
20231101,090400,344046750,14690,14710,14710,14690,3983
|
|
20231101,090300,285491740,14720,14720,14740,14710,8306
|
|
20231101,090200,163220510,14730,14720,14730,14710,2657
|
|
20231101,090100,124111590,14720,14690,14730,14690,2733
|
|
20231101,090000,83912260,14690,14600,14690,14600,5740
|