598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,185400,11354967040,14850,14850,14850,14850,0
|
|
20231102,185300,11354967040,14850,14850,14850,14850,0
|
|
20231102,185200,11354967040,14850,14850,14850,14850,0
|
|
20231102,185100,11354967040,14850,14850,14850,14850,0
|
|
20231102,185000,11354967040,14850,14850,14850,14850,0
|
|
20231102,184900,11354967040,14850,14850,14850,14850,0
|
|
20231102,184800,11354967040,14850,14850,14850,14850,0
|
|
20231102,184700,11354967040,14850,14850,14850,14850,0
|
|
20231102,184600,11354967040,14850,14850,14850,14850,0
|
|
20231102,184500,11354967040,14850,14850,14850,14850,0
|
|
20231102,184400,11354967040,14850,14850,14850,14850,0
|
|
20231102,184300,11354967040,14850,14850,14850,14850,0
|
|
20231102,184200,11354967040,14850,14850,14850,14850,0
|
|
20231102,184100,11354967040,14850,14850,14850,14850,0
|
|
20231102,184000,11354967040,14850,14850,14850,14850,0
|
|
20231102,183900,11354967040,14850,14850,14850,14850,0
|
|
20231102,183800,11354967040,14850,14850,14850,14850,0
|
|
20231102,183700,11354967040,14850,14850,14850,14850,0
|
|
20231102,183600,11354967040,14850,14850,14850,14850,0
|
|
20231102,183500,11354967040,14850,14850,14850,14850,0
|
|
20231102,183400,11354967040,14850,14850,14850,14850,0
|
|
20231102,183300,11354967040,14850,14850,14850,14850,0
|
|
20231102,183200,11354967040,14850,14850,14850,14850,0
|
|
20231102,183100,11354967040,14850,14850,14850,14850,0
|
|
20231102,183000,11354967040,14850,14850,14850,14850,0
|
|
20231102,182900,11354967040,14850,14850,14850,14850,0
|
|
20231102,182800,11354967040,14850,14850,14850,14850,0
|
|
20231102,182700,11354967040,14850,14850,14850,14850,0
|
|
20231102,182600,11354967040,14850,14850,14850,14850,0
|
|
20231102,182500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,182400,11354967040,14850,14850,14850,14850,0
|
|
20231102,182300,11354967040,14850,14850,14850,14850,0
|
|
20231102,182200,11354967040,14850,14850,14850,14850,0
|
|
20231102,182100,11354967040,14850,14850,14850,14850,0
|
|
20231102,182000,11354967040,14850,14850,14850,14850,0
|
|
20231102,181900,11354967040,14850,14850,14850,14850,0
|
|
20231102,181800,11354967040,14850,14850,14850,14850,0
|
|
20231102,181700,11354967040,14850,14850,14850,14850,0
|
|
20231102,181600,11354967040,14850,14850,14850,14850,0
|
|
20231102,181500,11354967040,14850,14850,14850,14850,0
|
|
20231102,181400,11354967040,14850,14850,14850,14850,0
|
|
20231102,181300,11354967040,14850,14850,14850,14850,0
|
|
20231102,181200,11354967040,14850,14850,14850,14850,0
|
|
20231102,181100,11354967040,14850,14850,14850,14850,0
|
|
20231102,181000,11354967040,14850,14850,14850,14850,0
|
|
20231102,180900,11354967040,14850,14850,14850,14850,0
|
|
20231102,180800,11354967040,14850,14850,14850,14850,0
|
|
20231102,180700,11354967040,14850,14850,14850,14850,0
|
|
20231102,180600,11354967040,14850,14850,14850,14850,0
|
|
20231102,180500,11354967040,14850,14850,14850,14850,0
|
|
20231102,180400,11354967040,14850,14850,14850,14850,0
|
|
20231102,180300,11354967040,14850,14850,14850,14850,0
|
|
20231102,180200,11354967040,14850,14850,14850,14850,0
|
|
20231102,180100,11354967040,14850,14850,14850,14850,0
|
|
20231102,180000,11354967040,14850,14850,14850,14850,0
|
|
20231102,175900,11354967040,14850,14850,14850,14850,0
|
|
20231102,175800,11354967040,14850,14850,14850,14850,0
|
|
20231102,175700,11354967040,14850,14850,14850,14850,0
|
|
20231102,175600,11354967040,14850,14850,14850,14850,0
|
|
20231102,175500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,175400,11354967040,14850,14850,14850,14850,0
|
|
20231102,175300,11354967040,14850,14850,14850,14850,0
|
|
20231102,175200,11354967040,14850,14850,14850,14850,0
|
|
20231102,175100,11354967040,14850,14850,14850,14850,0
|
|
20231102,175000,11354967040,14850,14850,14850,14850,0
|
|
20231102,174900,11354967040,14850,14850,14850,14850,0
|
|
20231102,174800,11354967040,14850,14850,14850,14850,0
|
|
20231102,174700,11354967040,14850,14850,14850,14850,0
|
|
20231102,174600,11354967040,14850,14850,14850,14850,0
|
|
20231102,174500,11354967040,14850,14850,14850,14850,0
|
|
20231102,174400,11354967040,14850,14850,14850,14850,0
|
|
20231102,174300,11354967040,14850,14850,14850,14850,0
|
|
20231102,174200,11354967040,14850,14850,14850,14850,0
|
|
20231102,174100,11354967040,14850,14850,14850,14850,0
|
|
20231102,174000,11354967040,14850,14850,14850,14850,0
|
|
20231102,173900,11354967040,14850,14850,14850,14850,0
|
|
20231102,173800,11354967040,14850,14850,14850,14850,0
|
|
20231102,173700,11354967040,14850,14850,14850,14850,0
|
|
20231102,173600,11354967040,14850,14850,14850,14850,0
|
|
20231102,173500,11354967040,14850,14850,14850,14850,0
|
|
20231102,173400,11354967040,14850,14850,14850,14850,0
|
|
20231102,173300,11354967040,14850,14850,14850,14850,0
|
|
20231102,173200,11354967040,14850,14850,14850,14850,0
|
|
20231102,173100,11354967040,14850,14850,14850,14850,0
|
|
20231102,173000,11354967040,14850,14850,14850,14850,0
|
|
20231102,172900,11354967040,14850,14850,14850,14850,0
|
|
20231102,172800,11354967040,14850,14850,14850,14850,0
|
|
20231102,172700,11354967040,14850,14850,14850,14850,0
|
|
20231102,172600,11354967040,14850,14850,14850,14850,0
|
|
20231102,172500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,172400,11354967040,14850,14850,14850,14850,0
|
|
20231102,172300,11354967040,14850,14850,14850,14850,0
|
|
20231102,172200,11354967040,14850,14850,14850,14850,0
|
|
20231102,172100,11354967040,14850,14850,14850,14850,0
|
|
20231102,172000,11354967040,14850,14850,14850,14850,0
|
|
20231102,171900,11354967040,14850,14850,14850,14850,0
|
|
20231102,171800,11354967040,14850,14850,14850,14850,0
|
|
20231102,171700,11354967040,14850,14850,14850,14850,0
|
|
20231102,171600,11354967040,14850,14850,14850,14850,0
|
|
20231102,171500,11354967040,14850,14850,14850,14850,0
|
|
20231102,171400,11354967040,14850,14850,14850,14850,0
|
|
20231102,171300,11354967040,14850,14850,14850,14850,0
|
|
20231102,171200,11354967040,14850,14850,14850,14850,0
|
|
20231102,171100,11354967040,14850,14850,14850,14850,0
|
|
20231102,171000,11354967040,14850,14850,14850,14850,0
|
|
20231102,170900,11354967040,14850,14850,14850,14850,0
|
|
20231102,170800,11354967040,14850,14850,14850,14850,0
|
|
20231102,170700,11354967040,14850,14850,14850,14850,0
|
|
20231102,170600,11354967040,14850,14850,14850,14850,0
|
|
20231102,170500,11354967040,14850,14850,14850,14850,0
|
|
20231102,170400,11354967040,14850,14850,14850,14850,0
|
|
20231102,170300,11354967040,14850,14850,14850,14850,0
|
|
20231102,170200,11354967040,14850,14850,14850,14850,0
|
|
20231102,170100,11354967040,14850,14850,14850,14850,0
|
|
20231102,170000,11354967040,14850,14850,14850,14850,0
|
|
20231102,165900,11354967040,14850,14850,14850,14850,0
|
|
20231102,165800,11354967040,14850,14850,14850,14850,0
|
|
20231102,165700,11354967040,14850,14850,14850,14850,0
|
|
20231102,165600,11354967040,14850,14850,14850,14850,0
|
|
20231102,165500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,165400,11354967040,14850,14850,14850,14850,0
|
|
20231102,165300,11354967040,14850,14850,14850,14850,0
|
|
20231102,165200,11354967040,14850,14850,14850,14850,0
|
|
20231102,165100,11354967040,14850,14850,14850,14850,0
|
|
20231102,165000,11354967040,14850,14850,14850,14850,0
|
|
20231102,164900,11354967040,14850,14850,14850,14850,0
|
|
20231102,164800,11354967040,14850,14850,14850,14850,0
|
|
20231102,164700,11354967040,14850,14850,14850,14850,0
|
|
20231102,164600,11354967040,14850,14850,14850,14850,0
|
|
20231102,164500,11354967040,14850,14850,14850,14850,0
|
|
20231102,164400,11354967040,14850,14850,14850,14850,0
|
|
20231102,164300,11354967040,14850,14850,14850,14850,0
|
|
20231102,164200,11354967040,14850,14850,14850,14850,0
|
|
20231102,164100,11354967040,14850,14850,14850,14850,0
|
|
20231102,164000,11354967040,14850,14850,14850,14850,0
|
|
20231102,163900,11354967040,14850,14850,14850,14850,0
|
|
20231102,163800,11354967040,14850,14850,14850,14850,0
|
|
20231102,163700,11354967040,14850,14850,14850,14850,0
|
|
20231102,163600,11354967040,14850,14850,14850,14850,0
|
|
20231102,163500,11354967040,14850,14850,14850,14850,0
|
|
20231102,163400,11354967040,14850,14850,14850,14850,0
|
|
20231102,163300,11354967040,14850,14850,14850,14850,0
|
|
20231102,163200,11354967040,14850,14850,14850,14850,0
|
|
20231102,163100,11354967040,14850,14850,14850,14850,0
|
|
20231102,163000,11354967040,14850,14850,14850,14850,0
|
|
20231102,162900,11354967040,14850,14850,14850,14850,0
|
|
20231102,162800,11354967040,14850,14850,14850,14850,0
|
|
20231102,162700,11354967040,14850,14850,14850,14850,0
|
|
20231102,162600,11354967040,14850,14850,14850,14850,0
|
|
20231102,162500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,162400,11354967040,14850,14850,14850,14850,0
|
|
20231102,162300,11354967040,14850,14850,14850,14850,0
|
|
20231102,162200,11354967040,14850,14850,14850,14850,0
|
|
20231102,162100,11354967040,14850,14850,14850,14850,0
|
|
20231102,162000,11354967040,14850,14850,14850,14850,0
|
|
20231102,161900,11354967040,14850,14850,14850,14850,0
|
|
20231102,161800,11354967040,14850,14850,14850,14850,0
|
|
20231102,161700,11354967040,14850,14850,14850,14850,0
|
|
20231102,161600,11354967040,14850,14850,14850,14850,0
|
|
20231102,161500,11354967040,14850,14850,14850,14850,0
|
|
20231102,161400,11354967040,14850,14850,14850,14850,0
|
|
20231102,161300,11354967040,14850,14850,14850,14850,0
|
|
20231102,161200,11354967040,14850,14850,14850,14850,0
|
|
20231102,161100,11354967040,14850,14850,14850,14850,0
|
|
20231102,161000,11354967040,14850,14850,14850,14850,0
|
|
20231102,160900,11354967040,14850,14850,14850,14850,0
|
|
20231102,160800,11354967040,14850,14850,14850,14850,0
|
|
20231102,160700,11354967040,14850,14850,14850,14850,0
|
|
20231102,160600,11354967040,14850,14850,14850,14850,0
|
|
20231102,160500,11354967040,14850,14850,14850,14850,0
|
|
20231102,160400,11354967040,14850,14850,14850,14850,0
|
|
20231102,160300,11354967040,14850,14850,14850,14850,0
|
|
20231102,160200,11354967040,14850,14850,14850,14850,0
|
|
20231102,160100,11354967040,14850,14850,14850,14850,0
|
|
20231102,160000,11354967040,14850,14850,14850,14850,0
|
|
20231102,155900,11354967040,14850,14850,14850,14850,0
|
|
20231102,155800,11354967040,14850,14850,14850,14850,0
|
|
20231102,155700,11354967040,14850,14850,14850,14850,0
|
|
20231102,155600,11354967040,14850,14850,14850,14850,0
|
|
20231102,155500,11354967040,14850,14850,14850,14850,112417
|
|
20231102,155400,11354967040,14850,14850,14850,14850,0
|
|
20231102,155300,11354967040,14850,14850,14850,14850,0
|
|
20231102,155200,11354967040,14850,14850,14850,14850,0
|
|
20231102,155100,11354967040,14850,14850,14850,14850,0
|
|
20231102,155000,11354967040,14850,14850,14850,14850,0
|
|
20231102,154900,11354967040,14850,14850,14850,14850,0
|
|
20231102,154800,11354967040,14850,14850,14850,14850,0
|
|
20231102,154700,11354967040,14850,14850,14850,14850,0
|
|
20231102,154600,11354967040,14850,14850,14850,14850,0
|
|
20231102,154500,11354967040,14850,14850,14850,14850,0
|
|
20231102,154400,11354967040,14850,14850,14850,14850,0
|
|
20231102,154300,11354967040,14850,14850,14850,14850,0
|
|
20231102,154200,11354967040,14850,14850,14850,14850,0
|
|
20231102,154100,11354967040,14850,14850,14850,14850,0
|
|
20231102,154000,11354967040,14850,14850,14850,14850,0
|
|
20231102,153900,11354967040,14850,14850,14850,14850,0
|
|
20231102,153800,11354967040,14850,14850,14850,14850,0
|
|
20231102,153700,11354967040,14850,14850,14850,14850,0
|
|
20231102,153600,11354967040,14850,14850,14850,14850,0
|
|
20231102,153500,11354967040,14850,14850,14850,14850,0
|
|
20231102,153400,11354967040,14850,14850,14850,14850,0
|
|
20231102,153300,11354967040,14850,14850,14850,14850,0
|
|
20231102,153200,11354967040,14850,14850,14850,14850,0
|
|
20231102,153100,11354967040,14850,14850,14850,14850,0
|
|
20231102,153000,11354967040,14850,14850,14850,14850,112417
|
|
20231102,152900,9685574590,14850,14850,14850,14850,0
|
|
20231102,152800,9685574590,14850,14850,14850,14850,0
|
|
20231102,152700,9685574590,14850,14850,14850,14850,0
|
|
20231102,152600,9685574590,14850,14850,14850,14850,0
|
|
20231102,152500,9685574590,14850,14850,14850,14850,0
|
|
20231102,152400,9685574590,14850,14850,14850,14850,0
|
|
20231102,152300,9685574590,14850,14850,14850,14850,0
|
|
20231102,152200,9685574590,14850,14850,14850,14850,0
|
|
20231102,152100,9685574590,14850,14850,14850,14850,0
|
|
20231102,152000,9685574590,14850,14850,14850,14850,0
|
|
20231102,151900,9685574590,14850,14850,14850,14840,2216
|
|
20231102,151800,9652673490,14850,14850,14850,14840,1644
|
|
20231102,151700,9628272860,14840,14840,14850,14840,755
|
|
20231102,151600,9617067270,14840,14850,14850,14840,875
|
|
20231102,151500,9604082020,14840,14850,14860,14840,1659
|
|
20231102,151400,9579444820,14850,14830,14860,14830,2327
|
|
20231102,151300,9544900670,14840,14820,14840,14810,18839
|
|
20231102,151200,9265678720,14820,14820,14830,14820,1588
|
|
20231102,151100,9242144450,14820,14820,14830,14820,1222
|
|
20231102,151000,9224034390,14820,14820,14830,14820,6112
|
|
20231102,150900,9133454270,14820,14820,14830,14820,1247
|
|
20231102,150800,9114964280,14820,14820,14830,14820,3517
|
|
20231102,150700,9062817690,14830,14820,14830,14820,808
|
|
20231102,150600,9050841540,14820,14820,14830,14820,641
|
|
20231102,150500,9041341230,14830,14820,14830,14820,1676
|
|
20231102,150400,9016502020,14820,14820,14830,14820,165
|
|
20231102,150300,9014055920,14830,14830,14840,14820,6647
|
|
20231102,150200,8915471480,14840,14830,14840,14830,220
|
|
20231102,150100,8912208260,14840,14830,14840,14830,822
|
|
20231102,150000,8900017860,14830,14830,14840,14830,495
|
|
20231102,145900,8892676390,14830,14830,14840,14830,764
|
|
20231102,145800,8881345930,14830,14840,14840,14830,188
|
|
20231102,145700,8878557280,14840,14830,14840,14830,8454
|
|
20231102,145600,8753181950,14820,14840,14840,14820,2022
|
|
20231102,145500,8723196020,14830,14840,14840,14830,3959
|
|
20231102,145400,8664461290,14850,14840,14850,14840,212
|
|
20231102,145300,8661314790,14840,14840,14850,14840,90
|
|
20231102,145200,8659979030,14840,14850,14850,14840,1532
|
|
20231102,145100,8637240590,14840,14840,14850,14840,1269
|
|
20231102,145000,8618408130,14840,14840,14850,14840,1275
|
|
20231102,144900,8599486970,14840,14850,14850,14840,1362
|
|
20231102,144800,8579274760,14850,14850,14850,14840,248
|
|
20231102,144700,8575593170,14850,14850,14860,14840,2045
|
|
20231102,144600,8545233440,14850,14850,14860,14850,3977
|
|
20231102,144500,8486174110,14850,14860,14860,14850,2776
|
|
20231102,144400,8444949960,14850,14860,14860,14850,400
|
|
20231102,144300,8439006550,14860,14860,14860,14850,151
|
|
20231102,144200,8436763860,14850,14850,14860,14850,356
|
|
20231102,144100,8431476050,14850,14850,14850,14850,167
|
|
20231102,144000,8428996100,14860,14850,14860,14850,1208
|
|
20231102,143900,8411056200,14850,14870,14870,14850,7629
|
|
20231102,143800,8297694560,14870,14870,14870,14860,375
|
|
20231102,143700,8292118480,14870,14860,14870,14860,200
|
|
20231102,143600,8289145830,14870,14870,14870,14860,261
|
|
20231102,143500,8285265590,14870,14860,14870,14860,603
|
|
20231102,143400,8276300270,14860,14860,14870,14860,110
|
|
20231102,143300,8274665150,14860,14870,14870,14860,252
|
|
20231102,143200,8270919610,14860,14860,14860,14860,201
|
|
20231102,143100,8267932750,14860,14870,14870,14860,6717
|
|
20231102,143000,8168112410,14870,14860,14870,14860,507
|
|
20231102,142900,8160573420,14870,14870,14870,14860,546
|
|
20231102,142800,8152454960,14860,14860,14870,14860,3773
|
|
20231102,142700,8096363790,14870,14870,14870,14860,517
|
|
20231102,142600,8088678840,14870,14870,14870,14860,499
|
|
20231102,142500,8081261950,14860,14860,14870,14860,217
|
|
20231102,142400,8078036760,14860,14870,14870,14860,112
|
|
20231102,142300,8076371490,14860,14870,14870,14860,276
|
|
20231102,142200,8072267840,14870,14860,14870,14860,29
|
|
20231102,142100,8071836680,14860,14860,14870,14860,245
|
|
20231102,142000,8068195500,14860,14870,14870,14860,251
|
|
20231102,141900,8064464820,14860,14860,14870,14860,105
|
|
20231102,141800,8062904200,14860,14870,14870,14860,1705
|
|
20231102,141700,8037567530,14860,14890,14890,14860,8313
|
|
20231102,141600,7913939960,14880,14880,14890,14880,827
|
|
20231102,141500,7901630500,14880,14880,14890,14880,5326
|
|
20231102,141400,7822378120,14880,14840,14880,14830,17056
|
|
20231102,141300,7569105950,14840,14840,14840,14830,797
|
|
20231102,141200,7557279520,14840,14840,14840,14830,1697
|
|
20231102,141100,7532099510,14840,14840,14840,14830,367
|
|
20231102,141000,7526656510,14830,14830,14840,14830,893
|
|
20231102,140900,7513410550,14830,14840,14840,14830,221
|
|
20231102,140800,7510131770,14830,14830,14840,14830,396
|
|
20231102,140700,7504259010,14830,14830,14840,14830,1078
|
|
20231102,140600,7488262100,14840,14830,14840,14830,870
|
|
20231102,140500,7475359600,14830,14840,14840,14830,321
|
|
20231102,140400,7470598940,14830,14830,14830,14830,456
|
|
20231102,140300,7463836460,14830,14840,14840,14830,1050
|
|
20231102,140200,7448264380,14840,14830,14840,14830,2128
|
|
20231102,140100,7416706130,14830,14830,14840,14830,64
|
|
20231102,140000,7415757000,14830,14830,14840,14830,187
|
|
20231102,135900,7412983390,14840,14830,14840,14830,1015
|
|
20231102,135800,7397930890,14830,14830,14840,14830,4842
|
|
20231102,135700,7326122980,14840,14830,14840,14830,222
|
|
20231102,135600,7322829270,14840,14830,14840,14830,1422
|
|
20231102,135500,7301740560,14830,14840,14840,14830,18
|
|
20231102,135400,7301473480,14840,14830,14840,14830,501
|
|
20231102,135300,7294040220,14830,14830,14840,14830,271
|
|
20231102,135200,7290021190,14830,14840,14840,14830,489
|
|
20231102,135100,7282769010,14840,14840,14840,14830,516
|
|
20231102,135000,7275113360,14830,14830,14840,14830,222
|
|
20231102,134900,7271820470,14830,14830,14840,14830,749
|
|
20231102,134800,7260711280,14840,14840,14840,14830,245
|
|
20231102,134700,7257077340,14840,14850,14850,14830,2438
|
|
20231102,134600,7220897970,14840,14850,14850,14840,42
|
|
20231102,134500,7220274610,14850,14850,14850,14840,152
|
|
20231102,134400,7218017480,14840,14840,14850,14840,1602
|
|
20231102,134300,7194243570,14840,14840,14850,14840,1049
|
|
20231102,134200,7178676380,14840,14840,14850,14840,221
|
|
20231102,134100,7175395110,14850,14840,14850,14840,204
|
|
20231102,134000,7172366950,14840,14850,14850,14840,208
|
|
20231102,133900,7169278250,14850,14870,14870,14850,11497
|
|
20231102,133800,6998463050,14860,14870,14870,14860,514
|
|
20231102,133700,6990820050,14870,14860,14870,14860,452
|
|
20231102,133600,6984098880,14870,14870,14870,14860,584
|
|
20231102,133500,6975414980,14860,14870,14870,14860,216
|
|
20231102,133400,6972203550,14870,14870,14870,14860,1022
|
|
20231102,133300,6957006650,14870,14870,14870,14860,821
|
|
20231102,133200,6944798590,14870,14860,14870,14860,952
|
|
20231102,133100,6930646230,14860,14850,14860,14840,856
|
|
20231102,133000,6917933880,14840,14850,14850,14840,493
|
|
20231102,132900,6910612980,14840,14850,14850,14840,508
|
|
20231102,132800,6903069350,14850,14840,14850,14840,387
|
|
20231102,132700,6897323370,14840,14850,14850,14840,596
|
|
20231102,132600,6888475310,14840,14840,14850,14840,497
|
|
20231102,132500,6881095480,14840,14840,14850,14840,587
|
|
20231102,132400,6872382350,14840,14840,14840,14830,733
|
|
20231102,132300,6861505700,14840,14840,14840,14830,1697
|
|
20231102,132200,6836322360,14830,14840,14840,14830,665
|
|
20231102,132100,6826455510,14840,14830,14840,14820,1896
|
|
20231102,132000,6798333350,14830,14830,14830,14820,636
|
|
20231102,131900,6788901610,14830,14810,14830,14810,1075
|
|
20231102,131800,6772970160,14810,14820,14820,14810,530
|
|
20231102,131700,6765115880,14810,14820,14820,14810,706
|
|
20231102,131600,6754655330,14820,14820,14820,14810,408
|
|
20231102,131500,6748608800,14820,14810,14820,14800,1382
|
|
20231102,131400,6728141260,14810,14800,14810,14800,276
|
|
20231102,131300,6724055170,14800,14800,14810,14800,490
|
|
20231102,131200,6716800120,14800,14800,14810,14800,260
|
|
20231102,131100,6712950640,14800,14810,14810,14800,170
|
|
20231102,131000,6710433990,14800,14800,14810,14790,1359
|
|
20231102,130900,6690322210,14810,14800,14810,14800,990
|
|
20231102,130800,6675669950,14800,14800,14800,14790,1609
|
|
20231102,130700,6651857550,14800,14790,14800,14790,6203
|
|
20231102,130600,6560053590,14790,14800,14800,14790,443
|
|
20231102,130500,6553499610,14800,14790,14800,14790,242
|
|
20231102,130400,6549918830,14800,14800,14800,14790,158
|
|
20231102,130300,6547580460,14800,14790,14800,14790,145
|
|
20231102,130200,6545435400,14800,14790,14800,14790,1316
|
|
20231102,130100,6525967710,14790,14790,14800,14790,114
|
|
20231102,130000,6524280970,14790,14800,14800,14790,1488
|
|
20231102,125900,6502269720,14790,14790,14800,14790,167
|
|
20231102,125800,6499799680,14790,14790,14800,14790,1490
|
|
20231102,125700,6477761730,14790,14800,14800,14790,482
|
|
20231102,125600,6470628250,14790,14800,14800,14790,418
|
|
20231102,125500,6464443150,14790,14790,14800,14790,639
|
|
20231102,125400,6454990300,14790,14800,14800,14790,576
|
|
20231102,125300,6446470610,14800,14790,14800,14790,1025
|
|
20231102,125200,6431310820,14790,14800,14800,14790,605
|
|
20231102,125100,6422357400,14800,14790,14800,14790,558
|
|
20231102,125000,6414101070,14800,14800,14800,14790,27
|
|
20231102,124900,6413701610,14790,14800,14800,14790,678
|
|
20231102,124800,6403673360,14800,14800,14800,14790,866
|
|
20231102,124700,6390860390,14790,14800,14800,14790,129
|
|
20231102,124600,6388952230,14800,14800,14800,14790,477
|
|
20231102,124500,6381894170,14790,14800,14800,14790,576
|
|
20231102,124400,6373373240,14790,14790,14800,14790,20
|
|
20231102,124300,6373077430,14790,14790,14800,14790,19
|
|
20231102,124200,6372796400,14790,14800,14800,14790,215
|
|
20231102,124100,6369614770,14790,14790,14790,14780,1651
|
|
20231102,124000,6345197440,14790,14790,14790,14780,2929
|
|
20231102,123900,6301878280,14790,14790,14790,14780,435
|
|
20231102,123800,6295444960,14790,14790,14790,14780,764
|
|
20231102,123700,6284146870,14790,14800,14800,14790,2207
|
|
20231102,123600,6251504320,14790,14790,14800,14790,802
|
|
20231102,123500,6239641810,14790,14790,14800,14790,193
|
|
20231102,123400,6236786870,14790,14800,14800,14790,76
|
|
20231102,123300,6235662120,14800,14800,14810,14800,2713
|
|
20231102,123200,6195508830,14800,14810,14810,14800,1085
|
|
20231102,123100,6179450130,14810,14800,14810,14800,113
|
|
20231102,123000,6177777230,14800,14810,14810,14800,48
|
|
20231102,122900,6177066380,14800,14810,14810,14800,1601
|
|
20231102,122800,6153365750,14810,14820,14820,14800,2087
|
|
20231102,122700,6122449320,14820,14810,14830,14810,2927
|
|
20231102,122600,6079081840,14810,14800,14810,14800,1158
|
|
20231102,122500,6061931930,14800,14800,14810,14800,141
|
|
20231102,122400,6059844630,14800,14810,14810,14800,147
|
|
20231102,122300,6057667750,14800,14800,14810,14800,238
|
|
20231102,122200,6054144850,14800,14790,14800,14790,2495
|
|
20231102,122100,6017233920,14800,14800,14800,14790,234
|
|
20231102,122000,6013770960,14790,14800,14810,14790,1309
|
|
20231102,121900,5994396520,14800,14790,14800,14790,1839
|
|
20231102,121800,5967180360,14790,14790,14800,14780,1436
|
|
20231102,121700,5945942520,14790,14790,14790,14780,315
|
|
20231102,121600,5941284610,14790,14790,14790,14780,220
|
|
20231102,121500,5938030840,14790,14790,14790,14780,1327
|
|
20231102,121400,5918405920,14790,14790,14790,14780,3679
|
|
20231102,121300,5863998750,14790,14790,14790,14780,140
|
|
20231102,121200,5861929090,14780,14780,14790,14780,126
|
|
20231102,121100,5860066120,14790,14790,14790,14780,792
|
|
20231102,121000,5848358150,14780,14780,14790,14780,228
|
|
20231102,120900,5844986160,14790,14790,14790,14780,1414
|
|
20231102,120800,5824084450,14790,14790,14790,14780,1219
|
|
20231102,120700,5806057450,14790,14790,14800,14790,2917
|
|
20231102,120600,5762914620,14790,14790,14800,14790,1982
|
|
20231102,120500,5733592510,14790,14790,14800,14790,896
|
|
20231102,120400,5720331990,14800,14790,14800,14790,492
|
|
20231102,120300,5713052700,14790,14800,14810,14790,2132
|
|
20231102,120200,5681499780,14800,14800,14800,14800,2358
|
|
20231102,120100,5646601380,14800,14810,14810,14800,601
|
|
20231102,120000,5637706530,14810,14820,14820,14800,5470
|
|
20231102,115900,5556694840,14820,14820,14820,14810,615
|
|
20231102,115800,5547580700,14820,14810,14820,14810,273
|
|
20231102,115700,5543536870,14820,14820,14820,14810,430
|
|
20231102,115600,5537164650,14820,14810,14820,14810,354
|
|
20231102,115500,5531918770,14820,14810,14820,14810,250
|
|
20231102,115400,5528213910,14810,14820,14820,14810,198
|
|
20231102,115300,5525279840,14810,14810,14820,14810,65
|
|
20231102,115200,5524316810,14810,14820,14820,14810,370
|
|
20231102,115100,5518834410,14820,14820,14820,14810,555
|
|
20231102,115000,5510610390,14810,14820,14820,14810,1121
|
|
20231102,114900,5493997240,14820,14810,14820,14810,375
|
|
20231102,114800,5488440860,14810,14820,14820,14810,840
|
|
20231102,114700,5475996040,14820,14820,14820,14810,566
|
|
20231102,114600,5467610620,14820,14820,14820,14810,1848
|
|
20231102,114500,5440223380,14820,14820,14820,14810,873
|
|
20231102,114400,5427285610,14820,14820,14820,14810,249
|
|
20231102,114300,5423597310,14810,14820,14820,14810,229
|
|
20231102,114200,5420204270,14820,14810,14820,14810,524
|
|
20231102,114100,5412439710,14820,14810,14820,14810,54
|
|
20231102,114000,5411639950,14810,14830,14830,14810,71
|
|
20231102,113900,5410587620,14830,14830,14830,14820,5796
|
|
20231102,113800,5324687660,14830,14830,14830,14820,891
|
|
20231102,113700,5311474600,14830,14820,14830,14820,2089
|
|
20231102,113600,5280495220,14820,14830,14830,14820,627
|
|
20231102,113500,5271199360,14830,14820,14830,14820,886
|
|
20231102,113400,5258065950,14830,14820,14830,14820,1425
|
|
20231102,113300,5236934080,14830,14830,14830,14820,276
|
|
20231102,113200,5232841100,14830,14820,14830,14820,166
|
|
20231102,113100,5230380490,14820,14820,14830,14820,322
|
|
20231102,113000,5225607870,14830,14830,14830,14820,2514
|
|
20231102,112900,5188326420,14830,14830,14830,14820,133
|
|
20231102,112800,5186355110,14820,14830,14840,14820,4694
|
|
20231102,112700,5116742790,14830,14840,14840,14830,307
|
|
20231102,112600,5112188030,14830,14840,14850,14830,1736
|
|
20231102,112500,5086425820,14850,14840,14850,14840,63
|
|
20231102,112400,5085490830,14840,14840,14850,14840,77
|
|
20231102,112300,5084347700,14840,14840,14850,14840,83
|
|
20231102,112200,5083115870,14840,14840,14850,14840,399
|
|
20231102,112100,5077194670,14840,14850,14850,14840,4995
|
|
20231102,112000,5003066670,14850,14850,14850,14840,364
|
|
20231102,111900,4997662300,14840,14840,14850,14840,197
|
|
20231102,111800,4994737480,14850,14850,14850,14840,690
|
|
20231102,111700,4984495000,14850,14850,14850,14840,345
|
|
20231102,111600,4979373160,14840,14850,14850,14840,1416
|
|
20231102,111500,4958355200,14850,14850,14850,14840,466
|
|
20231102,111400,4951437790,14850,14850,14850,14840,323
|
|
20231102,111300,4946643920,14850,14850,14850,14840,354
|
|
20231102,111200,4941390120,14850,14840,14850,14840,1068
|
|
20231102,111100,4925539430,14850,14840,14850,14840,2843
|
|
20231102,111000,4883322880,14840,14850,14860,14840,404
|
|
20231102,110900,4877323980,14860,14860,14860,14850,2688
|
|
20231102,110800,4837406750,14860,14870,14870,14850,4024
|
|
20231102,110700,4777610040,14860,14900,14900,14860,8654
|
|
20231102,110600,4648833380,14890,14900,14900,14890,421
|
|
20231102,110500,4642563040,14890,14900,14900,14890,1061
|
|
20231102,110400,4626764180,14900,14890,14900,14890,114
|
|
20231102,110300,4625065750,14900,14890,14900,14890,297
|
|
20231102,110200,4620642910,14890,14890,14900,14890,898
|
|
20231102,110100,4607271680,14890,14900,14900,14890,141
|
|
20231102,110000,4605172170,14890,14900,14900,14890,175
|
|
20231102,105900,4602564870,14900,14880,14900,14880,922
|
|
20231102,105800,4588836370,14880,14900,14900,14880,1457
|
|
20231102,105700,4567141950,14900,14890,14900,14880,2755
|
|
20231102,105600,4526120240,14880,14880,14890,14880,410
|
|
20231102,105500,4520018240,14880,14880,14890,14880,259
|
|
20231102,105400,4516163900,14890,14890,14900,14880,1839
|
|
20231102,105300,4488782550,14890,14900,14900,14890,300
|
|
20231102,105200,4484314330,14890,14900,14900,14890,372
|
|
20231102,105100,4478774490,14900,14900,14900,14890,319
|
|
20231102,105000,4474021940,14900,14890,14900,14890,269
|
|
20231102,104900,4470014520,14900,14890,14900,14890,196
|
|
20231102,104800,4467094920,14900,14900,14900,14890,518
|
|
20231102,104700,4459377730,14900,14900,14900,14900,833
|
|
20231102,104600,4446966030,14900,14890,14900,14890,421
|
|
20231102,104500,4440693580,14900,14900,14900,14890,1967
|
|
20231102,104400,4411385470,14900,14900,14900,14890,275
|
|
20231102,104300,4407288190,14900,14890,14900,14890,1780
|
|
20231102,104200,4380779710,14890,14890,14890,14880,300
|
|
20231102,104100,4376314660,14890,14890,14890,14880,488
|
|
20231102,104000,4369049010,14890,14870,14890,14870,2942
|
|
20231102,103900,4325276030,14880,14870,14880,14860,4046
|
|
20231102,103800,4265117210,14870,14860,14870,14860,268
|
|
20231102,103700,4261133460,14860,14870,14870,14860,234
|
|
20231102,103600,4257656010,14870,14860,14870,14860,1000
|
|
20231102,103500,4242794950,14860,14870,14870,14860,968
|
|
20231102,103400,4228402570,14870,14860,14870,14860,1017
|
|
20231102,103300,4213287590,14870,14870,14870,14860,399
|
|
20231102,103200,4207354470,14860,14870,14870,14860,3223
|
|
20231102,103100,4159453130,14870,14880,14880,14860,1094
|
|
20231102,103000,4143185760,14880,14870,14880,14870,415
|
|
20231102,102900,4137014510,14870,14900,14910,14870,10675
|
|
20231102,102800,3977998950,14900,14910,14910,14900,369
|
|
20231102,102700,3972499390,14910,14910,14910,14900,1591
|
|
20231102,102600,3948777790,14910,14910,14910,14900,1505
|
|
20231102,102500,3926348340,14910,14910,14910,14900,733
|
|
20231102,102400,3915422090,14910,14910,14910,14900,841
|
|
20231102,102300,3902884780,14910,14910,14910,14900,597
|
|
20231102,102200,3893983520,14910,14910,14910,14900,205
|
|
20231102,102100,3890927370,14910,14910,14910,14900,132
|
|
20231102,102000,3888959270,14900,14910,14910,14900,372
|
|
20231102,101900,3883415300,14910,14890,14910,14890,937
|
|
20231102,101800,3869453730,14900,14900,14900,14900,1072
|
|
20231102,101700,3853480930,14900,14900,14900,14890,1196
|
|
20231102,101600,3835672370,14900,14900,14900,14890,257
|
|
20231102,101500,3831843080,14900,14910,14910,14900,2461
|
|
20231102,101400,3795172910,14910,14900,14910,14900,574
|
|
20231102,101300,3786618560,14910,14910,14910,14900,1156
|
|
20231102,101200,3769384170,14910,14880,14910,14870,9602
|
|
20231102,101100,3626431100,14880,14870,14880,14870,278
|
|
20231102,101000,3622296760,14870,14880,14880,14870,587
|
|
20231102,100900,3613567900,14880,14880,14880,14870,457
|
|
20231102,100800,3606770790,14880,14870,14880,14870,368
|
|
20231102,100700,3601297650,14880,14870,14880,14870,234
|
|
20231102,100600,3597818060,14870,14880,14880,14870,1660
|
|
20231102,100500,3573132660,14880,14870,14880,14870,723
|
|
20231102,100400,3562380760,14880,14870,14880,14870,1796
|
|
20231102,100300,3535658790,14870,14860,14880,14860,2297
|
|
20231102,100200,3501506950,14860,14870,14870,14860,1466
|
|
20231102,100100,3479711230,14870,14870,14870,14870,1059
|
|
20231102,100000,3463963900,14870,14870,14880,14870,6714
|
|
20231102,095900,3364126510,14880,14890,14890,14880,1053
|
|
20231102,095800,3348457670,14890,14890,14890,14880,2566
|
|
20231102,095700,3310264370,14890,14890,14890,14890,492
|
|
20231102,095600,3302938490,14880,14890,14890,14880,419
|
|
20231102,095500,3296701680,14890,14890,14890,14880,91
|
|
20231102,095400,3295346820,14890,14870,14890,14870,5035
|
|
20231102,095300,3220423240,14870,14860,14870,14850,3239
|
|
20231102,095200,3172291840,14860,14850,14860,14850,1040
|
|
20231102,095100,3156841590,14860,14860,14860,14850,639
|
|
20231102,095000,3147348260,14860,14850,14860,14850,1190
|
|
20231102,094900,3129676450,14860,14850,14860,14850,3439
|
|
20231102,094800,3078607150,14860,14860,14860,14860,327
|
|
20231102,094700,3073747930,14860,14850,14860,14850,134
|
|
20231102,094600,3071757710,14850,14870,14870,14850,1610
|
|
20231102,094500,3047837920,14860,14830,14870,14820,7021
|
|
20231102,094400,2943650560,14830,14830,14840,14820,2263
|
|
20231102,094300,2910092660,14840,14840,14840,14830,1053
|
|
20231102,094200,2894476130,14840,14860,14860,14840,3861
|
|
20231102,094100,2837149320,14860,14860,14870,14850,3032
|
|
20231102,094000,2792093500,14860,14860,14870,14860,665
|
|
20231102,093900,2782210500,14870,14890,14890,14860,6048
|
|
20231102,093800,2692269700,14890,14910,14910,14890,3800
|
|
20231102,093700,2635659090,14910,14910,14910,14900,395
|
|
20231102,093600,2629770910,14900,14910,14910,14900,1174
|
|
20231102,093500,2612268130,14910,14940,14940,14910,2401
|
|
20231102,093400,2576441870,14940,14940,14940,14930,845
|
|
20231102,093300,2563824920,14930,14940,14940,14930,520
|
|
20231102,093200,2556060020,14940,14950,14950,14930,1821
|
|
20231102,093100,2528846330,14950,14950,14950,14940,168
|
|
20231102,093000,2526335110,14950,14940,14950,14940,661
|
|
20231102,092900,2516457530,14940,14940,14940,14940,1112
|
|
20231102,092800,2499844250,14940,14950,14950,14940,2256
|
|
20231102,092700,2466127270,14950,14970,14970,14940,2695
|
|
20231102,092600,2425833320,14960,14980,14980,14960,1057
|
|
20231102,092500,2410009530,14980,14960,14980,14950,2855
|
|
20231102,092400,2367276840,14950,14950,14960,14940,5044
|
|
20231102,092300,2291866680,14950,14950,14950,14940,993
|
|
20231102,092200,2277027460,14940,14940,14950,14940,1113
|
|
20231102,092100,2260389150,14940,14940,14950,14940,983
|
|
20231102,092000,2245700970,14930,14930,14940,14930,3665
|
|
20231102,091900,2190951290,14930,14930,14940,14930,1147
|
|
20231102,091800,2173824290,14920,14930,14940,14920,9437
|
|
20231102,091700,2032921910,14930,14930,14930,14920,2087
|
|
20231102,091600,2001770970,14920,14890,14920,14880,2855
|
|
20231102,091500,1959217250,14880,14890,14890,14870,3563
|
|
20231102,091400,1906204700,14890,14870,14920,14860,3373
|
|
20231102,091300,1855997390,14870,14860,14880,14850,2907
|
|
20231102,091200,1812786620,14860,14890,14890,14850,8594
|
|
20231102,091100,1685046670,14890,14900,14900,14870,6626
|
|
20231102,091000,1586451400,14900,14880,14900,14860,8582
|
|
20231102,090900,1458707120,14880,14930,14930,14870,6840
|
|
20231102,090800,1356904320,14930,15040,15040,14900,10470
|
|
20231102,090700,1200117830,15050,15050,15060,15050,5455
|
|
20231102,090600,1118009520,15050,15020,15070,15020,15040
|
|
20231102,090500,891754170,15020,15020,15020,15010,2532
|
|
20231102,090400,853725820,15020,15000,15020,15000,5450
|
|
20231102,090300,771926000,15010,15040,15050,15000,3036
|
|
20231102,090200,726341630,15040,15050,15060,15010,9703
|
|
20231102,090100,580308980,15060,15020,15070,15010,17693
|
|
20231102,090000,314324210,15050,15010,15090,14970,20730
|