625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,192100,10242685350,5150,5150,5150,5150,0
|
|
20231109,192000,10242685350,5150,5150,5150,5150,0
|
|
20231109,191900,10242685350,5150,5150,5150,5150,0
|
|
20231109,191800,10242685350,5150,5150,5150,5150,0
|
|
20231109,191700,10242685350,5150,5150,5150,5150,0
|
|
20231109,191600,10242685350,5150,5150,5150,5150,0
|
|
20231109,191500,10242685350,5150,5150,5150,5150,0
|
|
20231109,191400,10242685350,5150,5150,5150,5150,0
|
|
20231109,191300,10242685350,5150,5150,5150,5150,0
|
|
20231109,191200,10242685350,5150,5150,5150,5150,0
|
|
20231109,191100,10242685350,5150,5150,5150,5150,0
|
|
20231109,191000,10242685350,5150,5150,5150,5150,0
|
|
20231109,190900,10242685350,5150,5150,5150,5150,0
|
|
20231109,190800,10242685350,5150,5150,5150,5150,0
|
|
20231109,190700,10242685350,5150,5150,5150,5150,0
|
|
20231109,190600,10242685350,5150,5150,5150,5150,0
|
|
20231109,190500,10242685350,5150,5150,5150,5150,0
|
|
20231109,190400,10242685350,5150,5150,5150,5150,0
|
|
20231109,190300,10242685350,5150,5150,5150,5150,0
|
|
20231109,190200,10242685350,5150,5150,5150,5150,0
|
|
20231109,190100,10242685350,5150,5150,5150,5150,0
|
|
20231109,190000,10242685350,5150,5150,5150,5150,0
|
|
20231109,185900,10242685350,5150,5150,5150,5150,0
|
|
20231109,185800,10242685350,5150,5150,5150,5150,0
|
|
20231109,185700,10242685350,5150,5150,5150,5150,0
|
|
20231109,185600,10242685350,5150,5150,5150,5150,0
|
|
20231109,185500,10242685350,5150,5150,5150,5150,0
|
|
20231109,185400,10242685350,5150,5150,5150,5150,0
|
|
20231109,185300,10242685350,5150,5150,5150,5150,0
|
|
20231109,185200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,185100,10242685350,5150,5150,5150,5150,0
|
|
20231109,185000,10242685350,5150,5150,5150,5150,0
|
|
20231109,184900,10242685350,5150,5150,5150,5150,0
|
|
20231109,184800,10242685350,5150,5150,5150,5150,0
|
|
20231109,184700,10242685350,5150,5150,5150,5150,0
|
|
20231109,184600,10242685350,5150,5150,5150,5150,0
|
|
20231109,184500,10242685350,5150,5150,5150,5150,0
|
|
20231109,184400,10242685350,5150,5150,5150,5150,0
|
|
20231109,184300,10242685350,5150,5150,5150,5150,0
|
|
20231109,184200,10242685350,5150,5150,5150,5150,0
|
|
20231109,184100,10242685350,5150,5150,5150,5150,0
|
|
20231109,184000,10242685350,5150,5150,5150,5150,0
|
|
20231109,183900,10242685350,5150,5150,5150,5150,0
|
|
20231109,183800,10242685350,5150,5150,5150,5150,0
|
|
20231109,183700,10242685350,5150,5150,5150,5150,0
|
|
20231109,183600,10242685350,5150,5150,5150,5150,0
|
|
20231109,183500,10242685350,5150,5150,5150,5150,0
|
|
20231109,183400,10242685350,5150,5150,5150,5150,0
|
|
20231109,183300,10242685350,5150,5150,5150,5150,0
|
|
20231109,183200,10242685350,5150,5150,5150,5150,0
|
|
20231109,183100,10242685350,5150,5150,5150,5150,0
|
|
20231109,183000,10242685350,5150,5150,5150,5150,0
|
|
20231109,182900,10242685350,5150,5150,5150,5150,0
|
|
20231109,182800,10242685350,5150,5150,5150,5150,0
|
|
20231109,182700,10242685350,5150,5150,5150,5150,0
|
|
20231109,182600,10242685350,5150,5150,5150,5150,0
|
|
20231109,182500,10242685350,5150,5150,5150,5150,0
|
|
20231109,182400,10242685350,5150,5150,5150,5150,0
|
|
20231109,182300,10242685350,5150,5150,5150,5150,0
|
|
20231109,182200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,182100,10242685350,5150,5150,5150,5150,0
|
|
20231109,182000,10242685350,5150,5150,5150,5150,0
|
|
20231109,181900,10242685350,5150,5150,5150,5150,0
|
|
20231109,181800,10242685350,5150,5150,5150,5150,0
|
|
20231109,181700,10242685350,5150,5150,5150,5150,0
|
|
20231109,181600,10242685350,5150,5150,5150,5150,0
|
|
20231109,181500,10242685350,5150,5150,5150,5150,0
|
|
20231109,181400,10242685350,5150,5150,5150,5150,0
|
|
20231109,181300,10242685350,5150,5150,5150,5150,0
|
|
20231109,181200,10242685350,5150,5150,5150,5150,0
|
|
20231109,181100,10242685350,5150,5150,5150,5150,0
|
|
20231109,181000,10242685350,5150,5150,5150,5150,0
|
|
20231109,180900,10242685350,5150,5150,5150,5150,0
|
|
20231109,180800,10242685350,5150,5150,5150,5150,0
|
|
20231109,180700,10242685350,5150,5150,5150,5150,0
|
|
20231109,180600,10242685350,5150,5150,5150,5150,0
|
|
20231109,180500,10242685350,5150,5150,5150,5150,0
|
|
20231109,180400,10242685350,5150,5150,5150,5150,0
|
|
20231109,180300,10242685350,5150,5150,5150,5150,0
|
|
20231109,180200,10242685350,5150,5150,5150,5150,0
|
|
20231109,180100,10242685350,5150,5150,5150,5150,0
|
|
20231109,180000,10242685350,5150,5150,5150,5150,0
|
|
20231109,175900,10242685350,5150,5150,5150,5150,0
|
|
20231109,175800,10242685350,5150,5150,5150,5150,0
|
|
20231109,175700,10242685350,5150,5150,5150,5150,0
|
|
20231109,175600,10242685350,5150,5150,5150,5150,0
|
|
20231109,175500,10242685350,5150,5150,5150,5150,0
|
|
20231109,175400,10242685350,5150,5150,5150,5150,0
|
|
20231109,175300,10242685350,5150,5150,5150,5150,0
|
|
20231109,175200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,175100,10242685350,5150,5150,5150,5150,0
|
|
20231109,175000,10242685350,5150,5150,5150,5150,0
|
|
20231109,174900,10242685350,5150,5150,5150,5150,0
|
|
20231109,174800,10242685350,5150,5150,5150,5150,0
|
|
20231109,174700,10242685350,5150,5150,5150,5150,0
|
|
20231109,174600,10242685350,5150,5150,5150,5150,0
|
|
20231109,174500,10242685350,5150,5150,5150,5150,0
|
|
20231109,174400,10242685350,5150,5150,5150,5150,0
|
|
20231109,174300,10242685350,5150,5150,5150,5150,0
|
|
20231109,174200,10242685350,5150,5150,5150,5150,0
|
|
20231109,174100,10242685350,5150,5150,5150,5150,0
|
|
20231109,174000,10242685350,5150,5150,5150,5150,0
|
|
20231109,173900,10242685350,5150,5150,5150,5150,0
|
|
20231109,173800,10242685350,5150,5150,5150,5150,0
|
|
20231109,173700,10242685350,5150,5150,5150,5150,0
|
|
20231109,173600,10242685350,5150,5150,5150,5150,0
|
|
20231109,173500,10242685350,5150,5150,5150,5150,0
|
|
20231109,173400,10242685350,5150,5150,5150,5150,0
|
|
20231109,173300,10242685350,5150,5150,5150,5150,0
|
|
20231109,173200,10242685350,5150,5150,5150,5150,0
|
|
20231109,173100,10242685350,5150,5150,5150,5150,0
|
|
20231109,173000,10242685350,5150,5150,5150,5150,0
|
|
20231109,172900,10242685350,5150,5150,5150,5150,0
|
|
20231109,172800,10242685350,5150,5150,5150,5150,0
|
|
20231109,172700,10242685350,5150,5150,5150,5150,0
|
|
20231109,172600,10242685350,5150,5150,5150,5150,0
|
|
20231109,172500,10242685350,5150,5150,5150,5150,0
|
|
20231109,172400,10242685350,5150,5150,5150,5150,0
|
|
20231109,172300,10242685350,5150,5150,5150,5150,0
|
|
20231109,172200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,172100,10242685350,5150,5150,5150,5150,0
|
|
20231109,172000,10242685350,5150,5150,5150,5150,0
|
|
20231109,171900,10242685350,5150,5150,5150,5150,0
|
|
20231109,171800,10242685350,5150,5150,5150,5150,0
|
|
20231109,171700,10242685350,5150,5150,5150,5150,0
|
|
20231109,171600,10242685350,5150,5150,5150,5150,0
|
|
20231109,171500,10242685350,5150,5150,5150,5150,0
|
|
20231109,171400,10242685350,5150,5150,5150,5150,0
|
|
20231109,171300,10242685350,5150,5150,5150,5150,0
|
|
20231109,171200,10242685350,5150,5150,5150,5150,0
|
|
20231109,171100,10242685350,5150,5150,5150,5150,0
|
|
20231109,171000,10242685350,5150,5150,5150,5150,0
|
|
20231109,170900,10242685350,5150,5150,5150,5150,0
|
|
20231109,170800,10242685350,5150,5150,5150,5150,0
|
|
20231109,170700,10242685350,5150,5150,5150,5150,0
|
|
20231109,170600,10242685350,5150,5150,5150,5150,0
|
|
20231109,170500,10242685350,5150,5150,5150,5150,0
|
|
20231109,170400,10242685350,5150,5150,5150,5150,0
|
|
20231109,170300,10242685350,5150,5150,5150,5150,0
|
|
20231109,170200,10242685350,5150,5150,5150,5150,0
|
|
20231109,170100,10242685350,5150,5150,5150,5150,0
|
|
20231109,170000,10242685350,5150,5150,5150,5150,0
|
|
20231109,165900,10242685350,5150,5150,5150,5150,0
|
|
20231109,165800,10242685350,5150,5150,5150,5150,0
|
|
20231109,165700,10242685350,5150,5150,5150,5150,0
|
|
20231109,165600,10242685350,5150,5150,5150,5150,0
|
|
20231109,165500,10242685350,5150,5150,5150,5150,0
|
|
20231109,165400,10242685350,5150,5150,5150,5150,0
|
|
20231109,165300,10242685350,5150,5150,5150,5150,0
|
|
20231109,165200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,165100,10242685350,5150,5150,5150,5150,0
|
|
20231109,165000,10242685350,5150,5150,5150,5150,0
|
|
20231109,164900,10242685350,5150,5150,5150,5150,0
|
|
20231109,164800,10242685350,5150,5150,5150,5150,0
|
|
20231109,164700,10242685350,5150,5150,5150,5150,0
|
|
20231109,164600,10242685350,5150,5150,5150,5150,0
|
|
20231109,164500,10242685350,5150,5150,5150,5150,0
|
|
20231109,164400,10242685350,5150,5150,5150,5150,0
|
|
20231109,164300,10242685350,5150,5150,5150,5150,0
|
|
20231109,164200,10242685350,5150,5150,5150,5150,0
|
|
20231109,164100,10242685350,5150,5150,5150,5150,0
|
|
20231109,164000,10242685350,5150,5150,5150,5150,0
|
|
20231109,163900,10242685350,5150,5150,5150,5150,0
|
|
20231109,163800,10242685350,5150,5150,5150,5150,0
|
|
20231109,163700,10242685350,5150,5150,5150,5150,0
|
|
20231109,163600,10242685350,5150,5150,5150,5150,0
|
|
20231109,163500,10242685350,5150,5150,5150,5150,0
|
|
20231109,163400,10242685350,5150,5150,5150,5150,0
|
|
20231109,163300,10242685350,5150,5150,5150,5150,0
|
|
20231109,163200,10242685350,5150,5150,5150,5150,0
|
|
20231109,163100,10242685350,5150,5150,5150,5150,0
|
|
20231109,163000,10242685350,5150,5150,5150,5150,0
|
|
20231109,162900,10242685350,5150,5150,5150,5150,0
|
|
20231109,162800,10242685350,5150,5150,5150,5150,0
|
|
20231109,162700,10242685350,5150,5150,5150,5150,0
|
|
20231109,162600,10242685350,5150,5150,5150,5150,0
|
|
20231109,162500,10242685350,5150,5150,5150,5150,0
|
|
20231109,162400,10242685350,5150,5150,5150,5150,0
|
|
20231109,162300,10242685350,5150,5150,5150,5150,0
|
|
20231109,162200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,162100,10242685350,5150,5150,5150,5150,0
|
|
20231109,162000,10242685350,5150,5150,5150,5150,0
|
|
20231109,161900,10242685350,5150,5150,5150,5150,0
|
|
20231109,161800,10242685350,5150,5150,5150,5150,0
|
|
20231109,161700,10242685350,5150,5150,5150,5150,0
|
|
20231109,161600,10242685350,5150,5150,5150,5150,0
|
|
20231109,161500,10242685350,5150,5150,5150,5150,0
|
|
20231109,161400,10242685350,5150,5150,5150,5150,0
|
|
20231109,161300,10242685350,5150,5150,5150,5150,0
|
|
20231109,161200,10242685350,5150,5150,5150,5150,0
|
|
20231109,161100,10242685350,5150,5150,5150,5150,0
|
|
20231109,161000,10242685350,5150,5150,5150,5150,0
|
|
20231109,160900,10242685350,5150,5150,5150,5150,0
|
|
20231109,160800,10242685350,5150,5150,5150,5150,0
|
|
20231109,160700,10242685350,5150,5150,5150,5150,0
|
|
20231109,160600,10242685350,5150,5150,5150,5150,0
|
|
20231109,160500,10242685350,5150,5150,5150,5150,0
|
|
20231109,160400,10242685350,5150,5150,5150,5150,0
|
|
20231109,160300,10242685350,5150,5150,5150,5150,0
|
|
20231109,160200,10242685350,5150,5150,5150,5150,0
|
|
20231109,160100,10242685350,5150,5150,5150,5150,0
|
|
20231109,160000,10242685350,5150,5150,5150,5150,0
|
|
20231109,155900,10242685350,5150,5150,5150,5150,0
|
|
20231109,155800,10242685350,5150,5150,5150,5150,0
|
|
20231109,155700,10242685350,5150,5150,5150,5150,0
|
|
20231109,155600,10242685350,5150,5150,5150,5150,0
|
|
20231109,155500,10242685350,5150,5150,5150,5150,0
|
|
20231109,155400,10242685350,5150,5150,5150,5150,0
|
|
20231109,155300,10242685350,5150,5150,5150,5150,0
|
|
20231109,155200,10242685350,5150,5150,5150,5150,8861
|
|
20231109,155100,10242685350,5150,5150,5150,5150,0
|
|
20231109,155000,10242685350,5150,5150,5150,5150,0
|
|
20231109,154900,10242685350,5150,5150,5150,5150,0
|
|
20231109,154800,10242685350,5150,5150,5150,5150,0
|
|
20231109,154700,10242685350,5150,5150,5150,5150,0
|
|
20231109,154600,10242685350,5150,5150,5150,5150,0
|
|
20231109,154500,10242685350,5150,5150,5150,5150,0
|
|
20231109,154400,10242685350,5150,5150,5150,5150,0
|
|
20231109,154300,10242685350,5150,5150,5150,5150,0
|
|
20231109,154200,10242685350,5150,5150,5150,5150,0
|
|
20231109,154100,10242685350,5150,5150,5150,5150,0
|
|
20231109,154000,10242685350,5150,5150,5150,5150,0
|
|
20231109,153900,10242685350,5150,5150,5150,5150,0
|
|
20231109,153800,10242685350,5150,5150,5150,5150,0
|
|
20231109,153700,10242685350,5150,5150,5150,5150,0
|
|
20231109,153600,10242685350,5150,5150,5150,5150,0
|
|
20231109,153500,10242685350,5150,5150,5150,5150,0
|
|
20231109,153400,10242685350,5150,5150,5150,5150,0
|
|
20231109,153300,10242685350,5150,5150,5150,5150,0
|
|
20231109,153200,10242685350,5150,5150,5150,5150,0
|
|
20231109,153100,10242685350,5150,5150,5150,5150,0
|
|
20231109,153000,10242685350,5150,5150,5150,5150,8861
|
|
20231109,152900,10197051200,5130,5130,5130,5130,0
|
|
20231109,152800,10197051200,5130,5130,5130,5130,0
|
|
20231109,152700,10197051200,5130,5130,5130,5130,0
|
|
20231109,152600,10197051200,5130,5130,5130,5130,0
|
|
20231109,152500,10197051200,5130,5130,5130,5130,0
|
|
20231109,152400,10197051200,5130,5130,5130,5130,0
|
|
20231109,152300,10197051200,5130,5130,5130,5130,0
|
|
20231109,152200,10197051200,5130,5130,5130,5130,0
|
|
20231109,152100,10197051200,5130,5130,5130,5130,0
|
|
20231109,152000,10197051200,5130,5130,5130,5130,0
|
|
20231109,151900,10197051200,5130,5120,5150,5040,4436
|
|
20231109,151800,10174542480,5150,5150,5150,5140,409
|
|
20231109,151700,10172438190,5150,5110,5150,5090,205
|
|
20231109,151600,10171389220,5150,5110,5150,5080,2789
|
|
20231109,151500,10157089750,5120,5100,5120,5040,1403
|
|
20231109,151400,10149986110,5100,5090,5100,5060,595
|
|
20231109,151300,10146965810,5090,5100,5100,5090,1064
|
|
20231109,151200,10141545480,5120,5110,5120,5100,2020
|
|
20231109,151100,10131231050,5110,5110,5110,5110,100
|
|
20231109,151000,10130720050,5090,5120,5120,5090,1151
|
|
20231109,150900,10124834270,5120,5110,5120,5100,881
|
|
20231109,150800,10120336140,5110,5100,5110,5100,596
|
|
20231109,150700,10117296530,5100,5110,5110,5100,27
|
|
20231109,150600,10117158600,5110,5110,5110,5070,390
|
|
20231109,150500,10115179250,5110,5100,5110,5070,202
|
|
20231109,150400,10114153890,5080,5100,5100,5080,130
|
|
20231109,150300,10113491780,5120,5100,5130,5100,81
|
|
20231109,150200,10113076790,5100,5140,5140,5020,9756
|
|
20231109,150100,10063749150,5140,5150,5150,5100,507
|
|
20231109,150000,10061152720,5120,5120,5150,5120,1640
|
|
20231109,145900,10052736620,5130,5110,5130,5110,239
|
|
20231109,145800,10051515110,5110,5120,5130,5110,34
|
|
20231109,145700,10051341140,5130,5140,5140,5130,3
|
|
20231109,145600,10051325730,5110,5110,5140,5110,401
|
|
20231109,145500,10049276590,5110,5120,5130,5110,830
|
|
20231109,145400,10045030960,5120,5130,5140,5120,518
|
|
20231109,145300,10042376840,5130,5120,5130,5120,170
|
|
20231109,145200,10041506240,5120,5130,5130,5120,21
|
|
20231109,145100,10041398520,5120,5120,5120,5120,45
|
|
20231109,145000,10041168120,5110,5110,5120,5110,257
|
|
20231109,144900,10039854800,5110,5120,5120,5110,344
|
|
20231109,144800,10038093810,5150,5120,5150,5090,2760
|
|
20231109,144700,10023960660,5100,5130,5130,5100,2393
|
|
20231109,144600,10011747960,5130,5130,5140,5130,276
|
|
20231109,144500,10010331580,5120,5100,5120,5100,1100
|
|
20231109,144400,10004720080,5100,5110,5110,5080,2572
|
|
20231109,144300,9991635980,5100,5130,5130,5100,1006
|
|
20231109,144200,9986497970,5130,5110,5130,5110,574
|
|
20231109,144100,9983564750,5130,5120,5130,5110,1089
|
|
20231109,144000,9977988710,5120,5130,5130,5110,173
|
|
20231109,143900,9977102090,5110,5130,5150,5110,1327
|
|
20231109,143800,9970295060,5130,5140,5150,5120,405
|
|
20231109,143700,9968218350,5150,5150,5150,5110,1174
|
|
20231109,143600,9962219050,5130,5150,5150,5110,1050
|
|
20231109,143500,9956840870,5130,5150,5170,5130,247
|
|
20231109,143400,9955572820,5120,5170,5170,5110,933
|
|
20231109,143300,9950798760,5140,5170,5170,5140,2648
|
|
20231109,143200,9937136050,5160,5130,5160,5110,2485
|
|
20231109,143100,9924347020,5120,5110,5140,5110,460
|
|
20231109,143000,9921995220,5090,5140,5140,5050,19624
|
|
20231109,142900,9822191560,5140,5140,5140,5120,6731
|
|
20231109,142800,9787657630,5160,5160,5160,5160,0
|
|
20231109,142700,9787657630,5160,5170,5170,5160,559
|
|
20231109,142600,9784770950,5170,5190,5190,5170,21
|
|
20231109,142500,9784662360,5160,5190,5190,5160,4020
|
|
20231109,142400,9763899080,5200,5190,5200,5190,304
|
|
20231109,142300,9762318680,5200,5180,5200,5170,134
|
|
20231109,142200,9761625620,5180,5200,5200,5160,11374
|
|
20231109,142100,9702782080,5210,5210,5210,5210,82
|
|
20231109,142000,9702354860,5220,5210,5220,5210,121
|
|
20231109,141900,9701724320,5220,5220,5220,5220,0
|
|
20231109,141800,9701724320,5220,5220,5220,5220,97
|
|
20231109,141700,9701217980,5220,5220,5220,5220,255
|
|
20231109,141600,9699886880,5220,5190,5220,5190,556
|
|
20231109,141500,9696986930,5220,5230,5230,5180,3237
|
|
20231109,141400,9680195580,5220,5220,5220,5220,330
|
|
20231109,141300,9678472980,5220,5250,5250,5220,28
|
|
20231109,141200,9678326530,5230,5240,5250,5230,227
|
|
20231109,141100,9677138280,5240,5240,5240,5240,1
|
|
20231109,141000,9677133040,5250,5240,5250,5240,111
|
|
20231109,140900,9676551200,5230,5230,5230,5230,30
|
|
20231109,140800,9676394300,5230,5240,5240,5180,581
|
|
20231109,140700,9673378240,5240,5210,5250,5210,357
|
|
20231109,140600,9671514290,5200,5220,5220,5180,490
|
|
20231109,140500,9668964910,5200,5190,5220,5190,110
|
|
20231109,140400,9668392680,5190,5220,5220,5180,1490
|
|
20231109,140300,9660655480,5230,5240,5250,5230,200
|
|
20231109,140200,9659609120,5250,5240,5250,5240,15
|
|
20231109,140100,9659530380,5230,5250,5250,5230,12
|
|
20231109,140000,9659467570,5220,5220,5250,5220,2590
|
|
20231109,135900,9645923430,5220,5190,5220,5190,299
|
|
20231109,135800,9644371240,5190,5190,5190,5190,0
|
|
20231109,135700,9644371240,5190,5200,5220,5190,1212
|
|
20231109,135600,9638062410,5200,5190,5200,5180,4222
|
|
20231109,135500,9616114800,5190,5190,5210,5180,2755
|
|
20231109,135400,9601817080,5190,5200,5200,5190,1399
|
|
20231109,135300,9594556250,5200,5220,5220,5190,291
|
|
20231109,135200,9593042960,5220,5200,5220,5190,152
|
|
20231109,135100,9592252840,5190,5190,5230,5190,5459
|
|
20231109,135000,9563849450,5180,5190,5210,5180,3073
|
|
20231109,134900,9547913230,5180,5220,5250,5180,6273
|
|
20231109,134800,9515320870,5200,5240,5240,5200,5989
|
|
20231109,134700,9484076830,5250,5240,5270,5240,761
|
|
20231109,134600,9480088730,5240,5260,5260,5240,6797
|
|
20231109,134500,9444459080,5260,5260,5260,5260,3094
|
|
20231109,134400,9428184640,5260,5260,5270,5240,4370
|
|
20231109,134300,9405221900,5250,5270,5270,5250,4667
|
|
20231109,134200,9380671510,5280,5280,5280,5260,1691
|
|
20231109,134100,9371772670,5280,5270,5280,5270,420
|
|
20231109,134000,9369557450,5270,5290,5290,5260,8418
|
|
20231109,133900,9325154470,5290,5300,5300,5290,1502
|
|
20231109,133800,9317208160,5320,5320,5320,5320,0
|
|
20231109,133700,9317208160,5320,5300,5320,5300,95
|
|
20231109,133600,9316702880,5290,5300,5300,5290,901
|
|
20231109,133500,9311935750,5320,5300,5320,5300,64
|
|
20231109,133400,9311596510,5300,5310,5310,5300,69
|
|
20231109,133300,9311230800,5300,5300,5300,5300,826
|
|
20231109,133200,9306853000,5310,5310,5310,5300,751
|
|
20231109,133100,9302871620,5310,5310,5310,5310,243
|
|
20231109,133000,9301581290,5320,5320,5320,5320,100
|
|
20231109,132900,9301049290,5340,5310,5340,5300,587
|
|
20231109,132800,9297936210,5330,5290,5330,5290,692
|
|
20231109,132700,9294260570,5300,5310,5310,5300,4037
|
|
20231109,132600,9272859470,5300,5310,5310,5300,149
|
|
20231109,132500,9272068570,5290,5310,5320,5290,5646
|
|
20231109,132400,9242150100,5310,5330,5330,5310,811
|
|
20231109,132300,9237841770,5340,5340,5340,5340,1
|
|
20231109,132200,9237836430,5330,5310,5330,5310,21
|
|
20231109,132100,9237724900,5310,5320,5340,5310,526
|
|
20231109,132000,9234925060,5320,5320,5320,5320,123
|
|
20231109,131900,9234270700,5310,5320,5320,5310,1462
|
|
20231109,131800,9226503290,5320,5340,5340,5310,2201
|
|
20231109,131700,9214810570,5350,5340,5350,5320,1028
|
|
20231109,131600,9209336940,5320,5340,5340,5320,25
|
|
20231109,131500,9209203920,5310,5310,5310,5310,264
|
|
20231109,131400,9207802080,5310,5300,5310,5300,1053
|
|
20231109,131300,9202210960,5300,5310,5320,5300,1563
|
|
20231109,131200,9193926660,5310,5310,5330,5310,636
|
|
20231109,131100,9190549480,5310,5340,5350,5310,1249
|
|
20231109,131000,9183898510,5340,5340,5350,5320,1491
|
|
20231109,130900,9175959180,5340,5340,5350,5340,390
|
|
20231109,130800,9173876570,5350,5350,5350,5350,209
|
|
20231109,130700,9172758420,5350,5340,5350,5320,364
|
|
20231109,130600,9170821880,5350,5350,5350,5350,1
|
|
20231109,130500,9170816530,5340,5310,5350,5310,4
|
|
20231109,130400,9170795180,5350,5330,5350,5310,991
|
|
20231109,130300,9165518460,5350,5310,5350,5310,832
|
|
20231109,130200,9161082380,5310,5350,5350,5290,9850
|
|
20231109,130100,9108822210,5350,5370,5370,5350,890
|
|
20231109,130000,9104047270,5380,5350,5380,5350,482
|
|
20231109,125900,9101459910,5340,5370,5370,5340,143
|
|
20231109,125800,9100693290,5350,5350,5350,5350,669
|
|
20231109,125700,9097114140,5330,5330,5330,5330,77
|
|
20231109,125600,9096703730,5330,5340,5340,5320,472
|
|
20231109,125500,9094190860,5330,5350,5350,5330,1184
|
|
20231109,125400,9087874140,5350,5340,5350,5330,503
|
|
20231109,125300,9085191020,5360,5340,5360,5320,1098
|
|
20231109,125200,9079328460,5340,5360,5360,5320,3037
|
|
20231109,125100,9063093270,5360,5360,5370,5360,209
|
|
20231109,125000,9061972530,5360,5360,5360,5350,24
|
|
20231109,124900,9061844030,5340,5380,5380,5340,1676
|
|
20231109,124800,9052842670,5370,5390,5390,5370,287
|
|
20231109,124700,9051298610,5390,5370,5390,5370,432
|
|
20231109,124600,9048977050,5370,5340,5370,5340,3437
|
|
20231109,124500,9030594590,5340,5340,5350,5340,142
|
|
20231109,124400,9029836130,5320,5360,5360,5310,5152
|
|
20231109,124300,9002394770,5360,5370,5370,5360,3109
|
|
20231109,124200,8985711200,5370,5380,5390,5370,1209
|
|
20231109,124100,8979206810,5380,5400,5400,5370,911
|
|
20231109,124000,8974296610,5370,5390,5400,5370,1081
|
|
20231109,123900,8968486640,5370,5380,5390,5360,2256
|
|
20231109,123800,8956377290,5390,5370,5390,5370,1820
|
|
20231109,123700,8946577410,5390,5370,5390,5370,103
|
|
20231109,123600,8946024280,5360,5370,5410,5350,5778
|
|
20231109,123500,8914956190,5360,5380,5390,5360,1771
|
|
20231109,123400,8905444480,5380,5370,5430,5370,10745
|
|
20231109,123300,8847332420,5330,5300,5470,5300,27821
|
|
20231109,123200,8697807010,5300,5320,5320,5300,4413
|
|
20231109,123100,8674408660,5320,5330,5330,5300,727
|
|
20231109,123000,8670547640,5330,5320,5330,5310,960
|
|
20231109,122900,8665431360,5320,5300,5320,5280,9686
|
|
20231109,122800,8614065040,5300,5310,5340,5300,5089
|
|
20231109,122700,8586980880,5290,5280,5320,5270,3443
|
|
20231109,122600,8568750160,5280,5270,5290,5240,16189
|
|
20231109,122500,8483598610,5270,5300,5300,5260,22546
|
|
20231109,122400,8364615750,5300,5330,5330,5290,12634
|
|
20231109,122300,8297566990,5320,5350,5350,5300,20136
|
|
20231109,122200,8190424350,5350,5390,5390,5350,3974
|
|
20231109,122100,8169132320,5390,5390,5390,5360,3819
|
|
20231109,122000,8148616440,5390,5370,5400,5370,2119
|
|
20231109,121900,8137216520,5370,5360,5400,5360,1744
|
|
20231109,121800,8127858560,5360,5380,5400,5360,4960
|
|
20231109,121700,8101236570,5390,5380,5400,5350,10848
|
|
20231109,121600,8043023440,5390,5400,5410,5390,3677
|
|
20231109,121500,8023153900,5400,5410,5410,5360,13063
|
|
20231109,121400,7952870850,5410,5400,5430,5390,4420
|
|
20231109,121300,7928919380,5390,5350,5400,5350,10391
|
|
20231109,121200,7873063310,5350,5420,5440,5340,27134
|
|
20231109,121100,7726954540,5420,5390,5470,5380,14969
|
|
20231109,121000,7645851640,5390,5590,5590,5380,57951
|
|
20231109,120900,7328725670,5590,5560,5600,5560,9766
|
|
20231109,120800,7274258440,5560,5570,5610,5550,23850
|
|
20231109,120700,7141464360,5570,5620,5660,5550,43610
|
|
20231109,120600,6897795690,5640,5680,5680,5600,34790
|
|
20231109,120500,6701954090,5690,5730,5780,5630,106038
|
|
20231109,120400,6095217840,5730,5730,5730,5580,77080
|
|
20231109,120300,5655812240,5670,5670,5670,5670,0
|
|
20231109,120200,5655812240,5670,5510,5670,5510,43350
|
|
20231109,120100,5411803810,5510,5550,5560,5510,5362
|
|
20231109,120000,5382197380,5560,5540,5570,5530,2559
|
|
20231109,115900,5368000140,5550,5580,5590,5500,17630
|
|
20231109,115800,5270104700,5580,5560,5650,5560,34540
|
|
20231109,115700,5076029430,5570,5580,5600,5540,10637
|
|
20231109,115600,5016776270,5580,5540,5650,5520,33107
|
|
20231109,115500,4830963440,5550,5530,5550,5500,5882
|
|
20231109,115400,4798485390,5530,5530,5590,5490,7993
|
|
20231109,115300,4754235260,5530,5480,5600,5480,21195
|
|
20231109,115200,4636411560,5490,5490,5520,5480,5708
|
|
20231109,115100,4605032120,5490,5500,5500,5470,2542
|
|
20231109,115000,4591079740,5500,5500,5530,5470,10080
|
|
20231109,114900,4535732850,5530,5500,5570,5480,24904
|
|
20231109,114800,4398029800,5510,5560,5590,5470,33439
|
|
20231109,114700,4212664580,5560,5450,5590,5450,50355
|
|
20231109,114600,3934350350,5450,5440,5450,5440,1067
|
|
20231109,114500,3928541330,5450,5460,5460,5450,3216
|
|
20231109,114400,3911002550,5460,5460,5470,5450,3307
|
|
20231109,114300,3892927650,5460,5450,5460,5440,4707
|
|
20231109,114200,3867264480,5450,5440,5450,5440,2882
|
|
20231109,114100,3851564580,5430,5430,5430,5430,702
|
|
20231109,114000,3847752720,5430,5430,5440,5390,2482
|
|
20231109,113900,3834313940,5440,5430,5440,5430,994
|
|
20231109,113800,3828915290,5430,5430,5430,5430,431
|
|
20231109,113700,3826574960,5420,5390,5430,5390,348
|
|
20231109,113600,3824693650,5380,5380,5380,5380,328
|
|
20231109,113500,3822929010,5410,5410,5410,5380,639
|
|
20231109,113400,3819476610,5420,5460,5470,5420,2362
|
|
20231109,113300,3806596130,5460,5440,5470,5440,2619
|
|
20231109,113200,3792302940,5440,5430,5460,5430,2726
|
|
20231109,113100,3777458430,5440,5410,5440,5390,2963
|
|
20231109,113000,3761398930,5410,5400,5420,5390,1929
|
|
20231109,112900,3750962630,5410,5400,5410,5390,2514
|
|
20231109,112800,3737375380,5400,5370,5400,5370,3
|
|
20231109,112700,3737359230,5410,5380,5420,5360,10599
|
|
20231109,112600,3680119860,5380,5420,5430,5370,4479
|
|
20231109,112500,3655962010,5430,5400,5460,5390,4063
|
|
20231109,112400,3633846940,5360,5390,5410,5360,1074
|
|
20231109,112300,3628064330,5380,5410,5440,5380,6208
|
|
20231109,112200,3594543180,5410,5450,5480,5400,5061
|
|
20231109,112100,3567136600,5450,5400,5500,5400,32485
|
|
20231109,112000,3389600460,5400,5370,5430,5370,1822
|
|
20231109,111900,3379750160,5370,5370,5390,5370,2631
|
|
20231109,111800,3365607290,5370,5360,5410,5360,16200
|
|
20231109,111700,3278313610,5350,5360,5360,5350,51
|
|
20231109,111600,3278040750,5350,5360,5360,5350,1185
|
|
20231109,111500,3271696050,5360,5370,5370,5360,345
|
|
20231109,111400,3269843580,5370,5360,5370,5360,1719
|
|
20231109,111300,3260618270,5360,5350,5380,5350,2912
|
|
20231109,111200,3245007240,5340,5340,5350,5340,924
|
|
20231109,111100,3240073030,5340,5340,5340,5340,94
|
|
20231109,111000,3239571070,5350,5330,5350,5330,144
|
|
20231109,110900,3238803090,5330,5330,5330,5330,1
|
|
20231109,110800,3238797760,5330,5350,5350,5330,515
|
|
20231109,110700,3236044470,5350,5350,5350,5330,28
|
|
20231109,110600,3235894690,5330,5320,5350,5320,1135
|
|
20231109,110500,3229833530,5320,5320,5320,5320,2
|
|
20231109,110400,3229822890,5320,5310,5330,5300,1716
|
|
20231109,110300,3220714780,5310,5310,5310,5300,5165
|
|
20231109,110200,3193302270,5310,5330,5330,5310,3813
|
|
20231109,110100,3173029870,5330,5340,5340,5330,1440
|
|
20231109,110000,3165352670,5340,5340,5340,5320,1294
|
|
20231109,105900,3158462770,5330,5320,5330,5320,761
|
|
20231109,105800,3154413330,5320,5340,5340,5310,5988
|
|
20231109,105700,3122516300,5340,5370,5370,5340,491
|
|
20231109,105600,3119892830,5340,5360,5370,5340,3689
|
|
20231109,105500,3100180280,5350,5360,5360,5350,2485
|
|
20231109,105400,3086865900,5390,5340,5390,5330,3468
|
|
20231109,105300,3068319210,5350,5370,5370,5340,2280
|
|
20231109,105200,3056121680,5390,5380,5390,5330,2107
|
|
20231109,105100,3044809820,5380,5320,5380,5310,3665
|
|
20231109,105000,3025285270,5320,5360,5360,5320,624
|
|
20231109,104900,3021952810,5360,5370,5370,5360,869
|
|
20231109,104800,3017286330,5360,5380,5380,5310,4360
|
|
20231109,104700,2993971810,5380,5390,5390,5350,2039
|
|
20231109,104600,2983015480,5390,5360,5440,5340,16965
|
|
20231109,104500,2891498950,5360,5340,5360,5330,2912
|
|
20231109,104400,2875927720,5320,5300,5330,5300,2700
|
|
20231109,104300,2861589740,5300,5290,5300,5260,5905
|
|
20231109,104200,2830392570,5300,5350,5380,5290,8032
|
|
20231109,104100,2787629130,5350,5450,5470,5310,7317
|
|
20231109,104000,2748177610,5450,5320,5480,5320,17860
|
|
20231109,103900,2651446100,5320,5320,5340,5320,3763
|
|
20231109,103800,2631424940,5320,5330,5360,5300,5805
|
|
20231109,103700,2600430740,5330,5370,5380,5260,19906
|
|
20231109,103600,2494591970,5370,5370,5450,5360,36534
|
|
20231109,103500,2297170320,5370,5360,5380,5350,5507
|
|
20231109,103400,2267638020,5350,5330,5390,5320,10071
|
|
20231109,103300,2213673370,5320,5360,5370,5320,20592
|
|
20231109,103200,2103419730,5370,5370,5370,5320,26623
|
|
20231109,103100,1960889190,5370,5240,5400,5230,41507
|
|
20231109,103000,1740132850,5240,5190,5250,5180,5833
|
|
20231109,102900,1709690900,5190,5180,5200,5170,3566
|
|
20231109,102800,1691229280,5190,5230,5230,5180,1596
|
|
20231109,102700,1682931790,5220,5140,5280,5140,16298
|
|
20231109,102600,1597749400,5140,5130,5170,5130,2026
|
|
20231109,102500,1587337960,5130,5160,5170,5130,2834
|
|
20231109,102400,1572748270,5180,5160,5180,5130,2639
|
|
20231109,102300,1559132230,5160,5110,5160,5100,3208
|
|
20231109,102200,1542659150,5110,5110,5110,5110,126
|
|
20231109,102100,1542015290,5110,5100,5110,5100,492
|
|
20231109,102000,1539503270,5090,5090,5090,5090,60
|
|
20231109,101900,1539197870,5090,5090,5090,5090,44
|
|
20231109,101800,1538973910,5090,5080,5090,5080,831
|
|
20231109,101700,1534745570,5070,5070,5070,5070,1
|
|
20231109,101600,1534740500,5080,5070,5080,5070,120
|
|
20231109,101500,1534132090,5080,5080,5080,5080,1
|
|
20231109,101400,1534127010,5070,5080,5080,5070,2
|
|
20231109,101300,1534116860,5070,5070,5070,5070,10
|
|
20231109,101200,1534066160,5080,5070,5080,5070,33
|
|
20231109,101100,1533898820,5080,5080,5080,5070,18
|
|
20231109,101000,1533807480,5070,5070,5070,5060,236
|
|
20231109,100900,1532611090,5070,5060,5070,5060,32
|
|
20231109,100800,1532449160,5060,5070,5070,5060,276
|
|
20231109,100700,1531049950,5070,5070,5070,5070,100
|
|
20231109,100600,1530542950,5070,5060,5070,5050,746
|
|
20231109,100500,1526765350,5070,5060,5070,5050,1597
|
|
20231109,100400,1518695740,5060,5060,5060,5040,775
|
|
20231109,100300,1514781540,5070,5070,5070,5070,47
|
|
20231109,100200,1514543250,5050,5070,5070,5050,917
|
|
20231109,100100,1509910240,5070,5060,5090,5050,475
|
|
20231109,100000,1507506890,5060,5060,5060,5050,3083
|
|
20231109,095900,1491923220,5060,5090,5090,5060,2002
|
|
20231109,095800,1481771410,5080,5060,5080,5060,459
|
|
20231109,095700,1479439710,5080,5080,5080,5080,500
|
|
20231109,095600,1476899710,5080,5080,5080,5080,41
|
|
20231109,095500,1476691430,5060,5060,5090,5050,2684
|
|
20231109,095400,1463121550,5060,5090,5090,5060,1220
|
|
20231109,095300,1456946220,5070,5080,5080,5070,101
|
|
20231109,095200,1456433170,5080,5080,5090,5080,203
|
|
20231109,095100,1455400920,5080,5110,5110,5080,508
|
|
20231109,095000,1452813230,5100,5110,5110,5100,1960
|
|
20231109,094900,1442817130,5100,5110,5110,5100,463
|
|
20231109,094800,1440451800,5120,5120,5120,5100,614
|
|
20231109,094700,1437308140,5120,5110,5120,5110,609
|
|
20231109,094600,1434196140,5100,5080,5100,5080,447
|
|
20231109,094500,1431918460,5070,5090,5090,5070,131
|
|
20231109,094400,1431254070,5090,5060,5090,5060,132
|
|
20231109,094300,1430585790,5060,5070,5090,5060,2047
|
|
20231109,094200,1420225440,5080,5090,5090,5080,380
|
|
20231109,094100,1418294530,5080,5080,5090,5080,334
|
|
20231109,094000,1416597800,5090,5080,5100,5080,365
|
|
20231109,093900,1414740940,5080,5070,5080,5060,740
|
|
20231109,093800,1410991140,5080,5090,5090,5080,34
|
|
20231109,093700,1410818380,5090,5080,5090,5070,561
|
|
20231109,093600,1407971420,5080,5090,5090,5080,319
|
|
20231109,093500,1406350360,5080,5060,5090,5050,1221
|
|
20231109,093400,1400155200,5080,5080,5080,5070,104
|
|
20231109,093300,1399627890,5070,5080,5080,5040,1091
|
|
20231109,093200,1394118000,5040,5050,5050,5040,1970
|
|
20231109,093100,1384186220,5040,5080,5080,5040,2283
|
|
20231109,093000,1372625370,5080,5080,5090,5070,1306
|
|
20231109,092900,1365995800,5060,5090,5090,5050,372
|
|
20231109,092800,1364113640,5050,5070,5090,5040,3736
|
|
20231109,092700,1345228580,5080,5110,5110,5080,1479
|
|
20231109,092600,1337682610,5110,5080,5110,5050,4046
|
|
20231109,092500,1317211980,5060,5110,5130,5060,3541
|
|
20231109,092400,1299234620,5130,5100,5130,5100,45
|
|
20231109,092300,1299004900,5100,5080,5100,5060,4485
|
|
20231109,092200,1276270640,5080,5110,5110,5080,3387
|
|
20231109,092100,1259023570,5110,5120,5120,5110,511
|
|
20231109,092000,1256410260,5120,5100,5120,5100,1052
|
|
20231109,091900,1251044640,5100,5140,5140,5100,1794
|
|
20231109,091800,1241862450,5140,5150,5150,5140,471
|
|
20231109,091700,1239436970,5140,5130,5140,5120,1331
|
|
20231109,091600,1232601780,5130,5110,5130,5110,2095
|
|
20231109,091500,1221885810,5110,5100,5110,5090,2158
|
|
20231109,091400,1210871890,5070,5080,5090,5060,4194
|
|
20231109,091300,1189619410,5090,5080,5100,5060,4437
|
|
20231109,091200,1167141690,5110,5060,5110,5060,3284
|
|
20231109,091100,1150468120,5060,5110,5130,5010,33139
|
|
20231109,091000,982277790,5130,5170,5180,5110,26210
|
|
20231109,090900,847460940,5180,5330,5330,5170,25768
|
|
20231109,090800,713025210,5320,5350,5350,5290,4351
|
|
20231109,090700,689864080,5350,5190,5400,5180,32640
|
|
20231109,090600,515922440,5190,5210,5240,5180,2775
|
|
20231109,090500,501445400,5250,5270,5280,5180,14723
|
|
20231109,090400,424421320,5270,5200,5300,5190,15347
|
|
20231109,090300,343644250,5200,5190,5230,5180,5508
|
|
20231109,090200,315020390,5190,5190,5260,5160,18012
|
|
20231109,090100,220931240,5190,5160,5200,5150,6956
|
|
20231109,090000,184929240,5210,5160,5260,5150,35517
|