630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,192600,7027759450,7110,7110,7110,7110,0
|
|
20231117,192500,7027759450,7110,7110,7110,7110,0
|
|
20231117,192400,7027759450,7110,7110,7110,7110,0
|
|
20231117,192300,7027759450,7110,7110,7110,7110,0
|
|
20231117,192200,7027759450,7110,7110,7110,7110,0
|
|
20231117,192100,7027759450,7110,7110,7110,7110,0
|
|
20231117,192000,7027759450,7110,7110,7110,7110,0
|
|
20231117,191900,7027759450,7110,7110,7110,7110,0
|
|
20231117,191800,7027759450,7110,7110,7110,7110,0
|
|
20231117,191700,7027759450,7110,7110,7110,7110,0
|
|
20231117,191600,7027759450,7110,7110,7110,7110,0
|
|
20231117,191500,7027759450,7110,7110,7110,7110,0
|
|
20231117,191400,7027759450,7110,7110,7110,7110,0
|
|
20231117,191300,7027759450,7110,7110,7110,7110,0
|
|
20231117,191200,7027759450,7110,7110,7110,7110,0
|
|
20231117,191100,7027759450,7110,7110,7110,7110,0
|
|
20231117,191000,7027759450,7110,7110,7110,7110,0
|
|
20231117,190900,7027759450,7110,7110,7110,7110,0
|
|
20231117,190800,7027759450,7110,7110,7110,7110,0
|
|
20231117,190700,7027759450,7110,7110,7110,7110,0
|
|
20231117,190600,7027759450,7110,7110,7110,7110,0
|
|
20231117,190500,7027759450,7110,7110,7110,7110,0
|
|
20231117,190400,7027759450,7110,7110,7110,7110,0
|
|
20231117,190300,7027759450,7110,7110,7110,7110,0
|
|
20231117,190200,7027759450,7110,7110,7110,7110,0
|
|
20231117,190100,7027759450,7110,7110,7110,7110,0
|
|
20231117,190000,7027759450,7110,7110,7110,7110,0
|
|
20231117,185900,7027759450,7110,7110,7110,7110,0
|
|
20231117,185800,7027759450,7110,7110,7110,7110,0
|
|
20231117,185700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,185600,7027759450,7110,7110,7110,7110,0
|
|
20231117,185500,7027759450,7110,7110,7110,7110,0
|
|
20231117,185400,7027759450,7110,7110,7110,7110,0
|
|
20231117,185300,7027759450,7110,7110,7110,7110,0
|
|
20231117,185200,7027759450,7110,7110,7110,7110,0
|
|
20231117,185100,7027759450,7110,7110,7110,7110,0
|
|
20231117,185000,7027759450,7110,7110,7110,7110,0
|
|
20231117,184900,7027759450,7110,7110,7110,7110,0
|
|
20231117,184800,7027759450,7110,7110,7110,7110,0
|
|
20231117,184700,7027759450,7110,7110,7110,7110,0
|
|
20231117,184600,7027759450,7110,7110,7110,7110,0
|
|
20231117,184500,7027759450,7110,7110,7110,7110,0
|
|
20231117,184400,7027759450,7110,7110,7110,7110,0
|
|
20231117,184300,7027759450,7110,7110,7110,7110,0
|
|
20231117,184200,7027759450,7110,7110,7110,7110,0
|
|
20231117,184100,7027759450,7110,7110,7110,7110,0
|
|
20231117,184000,7027759450,7110,7110,7110,7110,0
|
|
20231117,183900,7027759450,7110,7110,7110,7110,0
|
|
20231117,183800,7027759450,7110,7110,7110,7110,0
|
|
20231117,183700,7027759450,7110,7110,7110,7110,0
|
|
20231117,183600,7027759450,7110,7110,7110,7110,0
|
|
20231117,183500,7027759450,7110,7110,7110,7110,0
|
|
20231117,183400,7027759450,7110,7110,7110,7110,0
|
|
20231117,183300,7027759450,7110,7110,7110,7110,0
|
|
20231117,183200,7027759450,7110,7110,7110,7110,0
|
|
20231117,183100,7027759450,7110,7110,7110,7110,0
|
|
20231117,183000,7027759450,7110,7110,7110,7110,0
|
|
20231117,182900,7027759450,7110,7110,7110,7110,0
|
|
20231117,182800,7027759450,7110,7110,7110,7110,0
|
|
20231117,182700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,182600,7027759450,7110,7110,7110,7110,0
|
|
20231117,182500,7027759450,7110,7110,7110,7110,0
|
|
20231117,182400,7027759450,7110,7110,7110,7110,0
|
|
20231117,182300,7027759450,7110,7110,7110,7110,0
|
|
20231117,182200,7027759450,7110,7110,7110,7110,0
|
|
20231117,182100,7027759450,7110,7110,7110,7110,0
|
|
20231117,182000,7027759450,7110,7110,7110,7110,0
|
|
20231117,181900,7027759450,7110,7110,7110,7110,0
|
|
20231117,181800,7027759450,7110,7110,7110,7110,0
|
|
20231117,181700,7027759450,7110,7110,7110,7110,0
|
|
20231117,181600,7027759450,7110,7110,7110,7110,0
|
|
20231117,181500,7027759450,7110,7110,7110,7110,0
|
|
20231117,181400,7027759450,7110,7110,7110,7110,0
|
|
20231117,181300,7027759450,7110,7110,7110,7110,0
|
|
20231117,181200,7027759450,7110,7110,7110,7110,0
|
|
20231117,181100,7027759450,7110,7110,7110,7110,0
|
|
20231117,181000,7027759450,7110,7110,7110,7110,0
|
|
20231117,180900,7027759450,7110,7110,7110,7110,0
|
|
20231117,180800,7027759450,7110,7110,7110,7110,0
|
|
20231117,180700,7027759450,7110,7110,7110,7110,0
|
|
20231117,180600,7027759450,7110,7110,7110,7110,0
|
|
20231117,180500,7027759450,7110,7110,7110,7110,0
|
|
20231117,180400,7027759450,7110,7110,7110,7110,0
|
|
20231117,180300,7027759450,7110,7110,7110,7110,0
|
|
20231117,180200,7027759450,7110,7110,7110,7110,0
|
|
20231117,180100,7027759450,7110,7110,7110,7110,0
|
|
20231117,180000,7027759450,7110,7110,7110,7110,0
|
|
20231117,175900,7027759450,7110,7110,7110,7110,0
|
|
20231117,175800,7027759450,7110,7110,7110,7110,0
|
|
20231117,175700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,175600,7027759450,7110,7110,7110,7110,0
|
|
20231117,175500,7027759450,7110,7110,7110,7110,0
|
|
20231117,175400,7027759450,7110,7110,7110,7110,0
|
|
20231117,175300,7027759450,7110,7110,7110,7110,0
|
|
20231117,175200,7027759450,7110,7110,7110,7110,0
|
|
20231117,175100,7027759450,7110,7110,7110,7110,0
|
|
20231117,175000,7027759450,7110,7110,7110,7110,0
|
|
20231117,174900,7027759450,7110,7110,7110,7110,0
|
|
20231117,174800,7027759450,7110,7110,7110,7110,0
|
|
20231117,174700,7027759450,7110,7110,7110,7110,0
|
|
20231117,174600,7027759450,7110,7110,7110,7110,0
|
|
20231117,174500,7027759450,7110,7110,7110,7110,0
|
|
20231117,174400,7027759450,7110,7110,7110,7110,0
|
|
20231117,174300,7027759450,7110,7110,7110,7110,0
|
|
20231117,174200,7027759450,7110,7110,7110,7110,0
|
|
20231117,174100,7027759450,7110,7110,7110,7110,0
|
|
20231117,174000,7027759450,7110,7110,7110,7110,0
|
|
20231117,173900,7027759450,7110,7110,7110,7110,0
|
|
20231117,173800,7027759450,7110,7110,7110,7110,0
|
|
20231117,173700,7027759450,7110,7110,7110,7110,0
|
|
20231117,173600,7027759450,7110,7110,7110,7110,0
|
|
20231117,173500,7027759450,7110,7110,7110,7110,0
|
|
20231117,173400,7027759450,7110,7110,7110,7110,0
|
|
20231117,173300,7027759450,7110,7110,7110,7110,0
|
|
20231117,173200,7027759450,7110,7110,7110,7110,0
|
|
20231117,173100,7027759450,7110,7110,7110,7110,0
|
|
20231117,173000,7027759450,7110,7110,7110,7110,0
|
|
20231117,172900,7027759450,7110,7110,7110,7110,0
|
|
20231117,172800,7027759450,7110,7110,7110,7110,0
|
|
20231117,172700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,172600,7027759450,7110,7110,7110,7110,0
|
|
20231117,172500,7027759450,7110,7110,7110,7110,0
|
|
20231117,172400,7027759450,7110,7110,7110,7110,0
|
|
20231117,172300,7027759450,7110,7110,7110,7110,0
|
|
20231117,172200,7027759450,7110,7110,7110,7110,0
|
|
20231117,172100,7027759450,7110,7110,7110,7110,0
|
|
20231117,172000,7027759450,7110,7110,7110,7110,0
|
|
20231117,171900,7027759450,7110,7110,7110,7110,0
|
|
20231117,171800,7027759450,7110,7110,7110,7110,0
|
|
20231117,171700,7027759450,7110,7110,7110,7110,0
|
|
20231117,171600,7027759450,7110,7110,7110,7110,0
|
|
20231117,171500,7027759450,7110,7110,7110,7110,0
|
|
20231117,171400,7027759450,7110,7110,7110,7110,0
|
|
20231117,171300,7027759450,7110,7110,7110,7110,0
|
|
20231117,171200,7027759450,7110,7110,7110,7110,0
|
|
20231117,171100,7027759450,7110,7110,7110,7110,0
|
|
20231117,171000,7027759450,7110,7110,7110,7110,0
|
|
20231117,170900,7027759450,7110,7110,7110,7110,0
|
|
20231117,170800,7027759450,7110,7110,7110,7110,0
|
|
20231117,170700,7027759450,7110,7110,7110,7110,0
|
|
20231117,170600,7027759450,7110,7110,7110,7110,0
|
|
20231117,170500,7027759450,7110,7110,7110,7110,0
|
|
20231117,170400,7027759450,7110,7110,7110,7110,0
|
|
20231117,170300,7027759450,7110,7110,7110,7110,0
|
|
20231117,170200,7027759450,7110,7110,7110,7110,0
|
|
20231117,170100,7027759450,7110,7110,7110,7110,0
|
|
20231117,170000,7027759450,7110,7110,7110,7110,0
|
|
20231117,165900,7027759450,7110,7110,7110,7110,0
|
|
20231117,165800,7027759450,7110,7110,7110,7110,0
|
|
20231117,165700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,165600,7027759450,7110,7110,7110,7110,0
|
|
20231117,165500,7027759450,7110,7110,7110,7110,0
|
|
20231117,165400,7027759450,7110,7110,7110,7110,0
|
|
20231117,165300,7027759450,7110,7110,7110,7110,0
|
|
20231117,165200,7027759450,7110,7110,7110,7110,0
|
|
20231117,165100,7027759450,7110,7110,7110,7110,0
|
|
20231117,165000,7027759450,7110,7110,7110,7110,0
|
|
20231117,164900,7027759450,7110,7110,7110,7110,0
|
|
20231117,164800,7027759450,7110,7110,7110,7110,0
|
|
20231117,164700,7027759450,7110,7110,7110,7110,0
|
|
20231117,164600,7027759450,7110,7110,7110,7110,0
|
|
20231117,164500,7027759450,7110,7110,7110,7110,0
|
|
20231117,164400,7027759450,7110,7110,7110,7110,0
|
|
20231117,164300,7027759450,7110,7110,7110,7110,0
|
|
20231117,164200,7027759450,7110,7110,7110,7110,0
|
|
20231117,164100,7027759450,7110,7110,7110,7110,0
|
|
20231117,164000,7027759450,7110,7110,7110,7110,0
|
|
20231117,163900,7027759450,7110,7110,7110,7110,0
|
|
20231117,163800,7027759450,7110,7110,7110,7110,0
|
|
20231117,163700,7027759450,7110,7110,7110,7110,0
|
|
20231117,163600,7027759450,7110,7110,7110,7110,0
|
|
20231117,163500,7027759450,7110,7110,7110,7110,0
|
|
20231117,163400,7027759450,7110,7110,7110,7110,0
|
|
20231117,163300,7027759450,7110,7110,7110,7110,0
|
|
20231117,163200,7027759450,7110,7110,7110,7110,0
|
|
20231117,163100,7027759450,7110,7110,7110,7110,0
|
|
20231117,163000,7027759450,7110,7110,7110,7110,0
|
|
20231117,162900,7027759450,7110,7110,7110,7110,0
|
|
20231117,162800,7027759450,7110,7110,7110,7110,0
|
|
20231117,162700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,162600,7027759450,7110,7110,7110,7110,0
|
|
20231117,162500,7027759450,7110,7110,7110,7110,0
|
|
20231117,162400,7027759450,7110,7110,7110,7110,0
|
|
20231117,162300,7027759450,7110,7110,7110,7110,0
|
|
20231117,162200,7027759450,7110,7110,7110,7110,0
|
|
20231117,162100,7027759450,7110,7110,7110,7110,0
|
|
20231117,162000,7027759450,7110,7110,7110,7110,0
|
|
20231117,161900,7027759450,7110,7110,7110,7110,0
|
|
20231117,161800,7027759450,7110,7110,7110,7110,0
|
|
20231117,161700,7027759450,7110,7110,7110,7110,0
|
|
20231117,161600,7027759450,7110,7110,7110,7110,0
|
|
20231117,161500,7027759450,7110,7110,7110,7110,0
|
|
20231117,161400,7027759450,7110,7110,7110,7110,0
|
|
20231117,161300,7027759450,7110,7110,7110,7110,0
|
|
20231117,161200,7027759450,7110,7110,7110,7110,0
|
|
20231117,161100,7027759450,7110,7110,7110,7110,0
|
|
20231117,161000,7027759450,7110,7110,7110,7110,0
|
|
20231117,160900,7027759450,7110,7110,7110,7110,0
|
|
20231117,160800,7027759450,7110,7110,7110,7110,0
|
|
20231117,160700,7027759450,7110,7110,7110,7110,0
|
|
20231117,160600,7027759450,7110,7110,7110,7110,0
|
|
20231117,160500,7027759450,7110,7110,7110,7110,0
|
|
20231117,160400,7027759450,7110,7110,7110,7110,0
|
|
20231117,160300,7027759450,7110,7110,7110,7110,0
|
|
20231117,160200,7027759450,7110,7110,7110,7110,0
|
|
20231117,160100,7027759450,7110,7110,7110,7110,0
|
|
20231117,160000,7027759450,7110,7110,7110,7110,0
|
|
20231117,155900,7027759450,7110,7110,7110,7110,0
|
|
20231117,155800,7027759450,7110,7110,7110,7110,0
|
|
20231117,155700,7027759450,7110,7110,7110,7110,10450
|
|
20231117,155600,7027759450,7110,7110,7110,7110,0
|
|
20231117,155500,7027759450,7110,7110,7110,7110,0
|
|
20231117,155400,7027759450,7110,7110,7110,7110,0
|
|
20231117,155300,7027759450,7110,7110,7110,7110,0
|
|
20231117,155200,7027759450,7110,7110,7110,7110,0
|
|
20231117,155100,7027759450,7110,7110,7110,7110,0
|
|
20231117,155000,7027759450,7110,7110,7110,7110,0
|
|
20231117,154900,7027759450,7110,7110,7110,7110,0
|
|
20231117,154800,7027759450,7110,7110,7110,7110,0
|
|
20231117,154700,7027759450,7110,7110,7110,7110,0
|
|
20231117,154600,7027759450,7110,7110,7110,7110,0
|
|
20231117,154500,7027759450,7110,7110,7110,7110,0
|
|
20231117,154400,7027759450,7110,7110,7110,7110,0
|
|
20231117,154300,7027759450,7110,7110,7110,7110,0
|
|
20231117,154200,7027759450,7110,7110,7110,7110,0
|
|
20231117,154100,7027759450,7110,7110,7110,7110,0
|
|
20231117,154000,7027759450,7110,7110,7110,7110,0
|
|
20231117,153900,7027759450,7110,7110,7110,7110,0
|
|
20231117,153800,7027759450,7110,7110,7110,7110,0
|
|
20231117,153700,7027759450,7110,7110,7110,7110,0
|
|
20231117,153600,7027759450,7110,7110,7110,7110,0
|
|
20231117,153500,7027759450,7110,7110,7110,7110,0
|
|
20231117,153400,7027759450,7110,7110,7110,7110,0
|
|
20231117,153300,7027759450,7110,7110,7110,7110,0
|
|
20231117,153200,7027759450,7110,7110,7110,7110,0
|
|
20231117,153100,7027759450,7110,7110,7110,7110,0
|
|
20231117,153000,7027759450,7110,7110,7110,7110,10450
|
|
20231117,152900,6953459950,7130,7130,7130,7130,0
|
|
20231117,152800,6953459950,7130,7130,7130,7130,0
|
|
20231117,152700,6953459950,7130,7130,7130,7130,0
|
|
20231117,152600,6953459950,7130,7130,7130,7130,0
|
|
20231117,152500,6953459950,7130,7130,7130,7130,0
|
|
20231117,152400,6953459950,7130,7130,7130,7130,0
|
|
20231117,152300,6953459950,7130,7130,7130,7130,0
|
|
20231117,152200,6953459950,7130,7130,7130,7130,0
|
|
20231117,152100,6953459950,7130,7130,7130,7130,0
|
|
20231117,152000,6953459950,7130,7130,7130,7130,0
|
|
20231117,151900,6953459950,7130,7140,7170,7130,6471
|
|
20231117,151800,6907223190,7140,7150,7150,7130,2007
|
|
20231117,151700,6892906630,7150,7130,7150,7130,2022
|
|
20231117,151600,6878471140,7130,7120,7130,7110,1006
|
|
20231117,151500,6871307400,7120,7120,7130,7110,3103
|
|
20231117,151400,6849214380,7120,7120,7120,7100,3412
|
|
20231117,151300,6824964500,7110,7120,7120,7110,1830
|
|
20231117,151200,6811953110,7120,7110,7120,7110,57
|
|
20231117,151100,6811547640,7120,7120,7120,7110,531
|
|
20231117,151000,6807771600,7130,7130,7130,7120,893
|
|
20231117,150900,6801411390,7130,7120,7130,7120,272
|
|
20231117,150800,6799474520,7120,7130,7130,7120,2081
|
|
20231117,150700,6784657510,7130,7140,7140,7120,1805
|
|
20231117,150600,6771789340,7140,7130,7140,7130,1145
|
|
20231117,150500,6763620110,7130,7130,7130,7120,10827
|
|
20231117,150400,6686528990,7130,7160,7160,7130,2118
|
|
20231117,150300,6671404500,7170,7120,7170,7120,4811
|
|
20231117,150200,6637063980,7120,7120,7120,7110,195
|
|
20231117,150100,6635676810,7110,7110,7120,7100,3091
|
|
20231117,150000,6613713180,7120,7130,7130,7110,4219
|
|
20231117,145900,6583698680,7130,7140,7140,7130,1132
|
|
20231117,145800,6575627470,7140,7120,7140,7110,1605
|
|
20231117,145700,6564196680,7120,7110,7120,7100,302
|
|
20231117,145600,6562047480,7100,7110,7120,7100,653
|
|
20231117,145500,6557404140,7110,7110,7110,7100,28
|
|
20231117,145400,6557205230,7100,7100,7110,7090,1226
|
|
20231117,145300,6548501000,7100,7090,7100,7090,307
|
|
20231117,145200,6546324350,7090,7100,7100,7080,2398
|
|
20231117,145100,6529323360,7110,7110,7120,7080,3571
|
|
20231117,145000,6503981340,7100,7070,7120,7070,2463
|
|
20231117,144900,6486496480,7070,7080,7080,7070,250
|
|
20231117,144800,6484728580,7080,7060,7080,7060,981
|
|
20231117,144700,6477791750,7060,7070,7080,7060,4598
|
|
20231117,144600,6445294520,7080,7080,7080,7080,106
|
|
20231117,144500,6444544040,7080,7080,7080,7070,1034
|
|
20231117,144400,6437232710,7080,7090,7090,7070,5616
|
|
20231117,144300,6397508020,7100,7090,7100,7080,1049
|
|
20231117,144200,6390077360,7100,7090,7100,7090,137
|
|
20231117,144100,6389106010,7090,7090,7100,7090,290
|
|
20231117,144000,6387049900,7100,7090,7100,7090,170
|
|
20231117,143900,6385844510,7090,7090,7090,7090,820
|
|
20231117,143800,6380030710,7100,7090,7100,7090,210
|
|
20231117,143700,6378541740,7100,7100,7120,7090,235
|
|
20231117,143600,6376873320,7100,7090,7100,7080,753
|
|
20231117,143500,6371533120,7090,7100,7100,7080,2175
|
|
20231117,143400,6356110300,7090,7090,7090,7080,122
|
|
20231117,143300,6355245330,7080,7090,7090,7080,277
|
|
20231117,143200,6353281410,7100,7090,7100,7080,326
|
|
20231117,143100,6350969520,7070,7100,7100,7070,2206
|
|
20231117,143000,6335364010,7100,7090,7100,7090,11
|
|
20231117,142900,6335286010,7100,7090,7100,7080,1247
|
|
20231117,142800,6326447060,7070,7100,7110,7070,6268
|
|
20231117,142700,6282010420,7110,7110,7110,7110,14
|
|
20231117,142600,6281910880,7110,7110,7110,7110,459
|
|
20231117,142500,6278647390,7110,7130,7130,7110,872
|
|
20231117,142400,6272446980,7120,7110,7130,7110,579
|
|
20231117,142300,6268324930,7120,7120,7120,7120,25
|
|
20231117,142200,6268146930,7130,7130,7130,7110,204
|
|
20231117,142100,6266694870,7130,7130,7130,7130,16
|
|
20231117,142000,6266580790,7110,7130,7130,7110,2165
|
|
20231117,141900,6251162170,7130,7140,7140,7130,273
|
|
20231117,141800,6249215670,7140,7130,7140,7130,696
|
|
20231117,141700,6244246340,7130,7120,7130,7120,712
|
|
20231117,141600,6239170780,7120,7130,7130,7110,1569
|
|
20231117,141500,6227998600,7130,7130,7130,7130,244
|
|
20231117,141400,6226258880,7130,7120,7130,7120,205
|
|
20231117,141300,6224797270,7130,7140,7140,7130,2091
|
|
20231117,141200,6209888240,7140,7150,7150,7130,193
|
|
20231117,141100,6208510410,7150,7110,7170,7100,925
|
|
20231117,141000,6201909560,7110,7150,7150,7110,3945
|
|
20231117,140900,6173812370,7150,7150,7160,7140,920
|
|
20231117,140800,6167235650,7150,7170,7170,7150,2643
|
|
20231117,140700,6148310340,7170,7150,7180,7150,1628
|
|
20231117,140600,6136653610,7140,7140,7140,7140,2000
|
|
20231117,140500,6122373610,7130,7140,7150,7120,1754
|
|
20231117,140400,6109868500,7150,7160,7160,7140,258
|
|
20231117,140300,6108024660,7160,7170,7170,7140,491
|
|
20231117,140200,6104515080,7170,7140,7170,7140,767
|
|
20231117,140100,6099023460,7140,7180,7180,7120,4347
|
|
20231117,140000,6067939540,7180,7160,7180,7160,1738
|
|
20231117,135900,6055461910,7160,7180,7190,7160,1038
|
|
20231117,135800,6048014990,7190,7150,7190,7140,3486
|
|
20231117,135700,6023065970,7150,7150,7150,7150,586
|
|
20231117,135600,6018876070,7150,7150,7150,7150,33
|
|
20231117,135500,6018640120,7130,7140,7150,7130,725
|
|
20231117,135400,6013466650,7140,7140,7140,7140,507
|
|
20231117,135300,6009846670,7140,7140,7140,7140,584
|
|
20231117,135200,6005676910,7140,7150,7160,7140,2298
|
|
20231117,135100,5989255080,7150,7150,7160,7150,2009
|
|
20231117,135000,5974890700,7140,7150,7150,7130,2061
|
|
20231117,134900,5960157960,7150,7120,7150,7120,1228
|
|
20231117,134800,5951388890,7130,7120,7130,7120,869
|
|
20231117,134700,5945199810,7120,7140,7140,7120,301
|
|
20231117,134600,5943054670,7140,7130,7140,7130,293
|
|
20231117,134500,5940964580,7130,7130,7140,7130,1520
|
|
20231117,134400,5930126580,7120,7160,7160,7120,2035
|
|
20231117,134300,5915621320,7160,7130,7160,7120,2264
|
|
20231117,134200,5899459120,7120,7140,7140,7120,414
|
|
20231117,134100,5896508240,7120,7120,7140,7120,1871
|
|
20231117,134000,5883180390,7120,7110,7120,7110,873
|
|
20231117,133900,5876973210,7110,7110,7110,7100,645
|
|
20231117,133800,5872391820,7110,7110,7110,7110,1432
|
|
20231117,133700,5862210300,7120,7100,7120,7100,2605
|
|
20231117,133600,5843703720,7090,7110,7110,7090,3108
|
|
20231117,133500,5821628930,7110,7120,7120,7110,1927
|
|
20231117,133400,5807927020,7110,7110,7110,7100,1443
|
|
20231117,133300,5797677970,7110,7130,7130,7100,2058
|
|
20231117,133200,5783045680,7120,7110,7130,7110,3075
|
|
20231117,133100,5761148700,7110,7130,7140,7110,3835
|
|
20231117,133000,5733817410,7140,7170,7180,7130,3193
|
|
20231117,132900,5710950690,7170,7150,7170,7130,3957
|
|
20231117,132800,5682654970,7150,7150,7160,7140,1334
|
|
20231117,132700,5673114650,7140,7180,7180,7140,3377
|
|
20231117,132600,5648952840,7180,7220,7220,7180,7694
|
|
20231117,132500,5593543260,7230,7220,7250,7200,7830
|
|
20231117,132400,5537004030,7220,7210,7280,7210,32317
|
|
20231117,132300,5302925610,7200,7160,7210,7140,9630
|
|
20231117,132200,5233819040,7160,7130,7160,7130,5092
|
|
20231117,132100,5197448790,7130,7120,7140,7120,3312
|
|
20231117,132000,5173848690,7120,7110,7130,7100,2842
|
|
20231117,131900,5153636730,7120,7080,7130,7080,6840
|
|
20231117,131800,5104990580,7080,7050,7080,7050,1891
|
|
20231117,131700,5091639470,7050,7060,7070,7050,614
|
|
20231117,131600,5087303380,7070,7060,7080,7060,1054
|
|
20231117,131500,5079854850,7050,7060,7060,7050,235
|
|
20231117,131400,5078195950,7060,7060,7060,7050,3038
|
|
20231117,131300,5056765550,7060,7060,7060,7060,129
|
|
20231117,131200,5055854810,7050,7070,7070,7050,658
|
|
20231117,131100,5051210390,7060,7060,7060,7060,101
|
|
20231117,131000,5050497330,7060,7070,7070,7060,7
|
|
20231117,130900,5050447850,7060,7060,7060,7050,239
|
|
20231117,130800,5048760520,7060,7050,7060,7050,607
|
|
20231117,130700,5044475140,7060,7070,7070,7060,1829
|
|
20231117,130600,5031559980,7060,7070,7070,7060,173
|
|
20231117,130500,5030336900,7070,7070,7070,7070,18
|
|
20231117,130400,5030209640,7070,7060,7070,7060,312
|
|
20231117,130300,5028006820,7060,7060,7060,7060,20
|
|
20231117,130200,5027865620,7070,7070,7070,7060,11
|
|
20231117,130100,5027787870,7070,7060,7070,7060,743
|
|
20231117,130000,5022537260,7070,7070,7070,7070,1105
|
|
20231117,125900,5014724910,7060,7060,7070,7060,259
|
|
20231117,125800,5012896360,7060,7070,7070,7060,330
|
|
20231117,125700,5010566260,7070,7070,7070,7070,1822
|
|
20231117,125600,4997684720,7070,7060,7070,7060,649
|
|
20231117,125500,4993101640,7070,7060,7070,7060,132
|
|
20231117,125400,4992169710,7060,7070,7070,7060,442
|
|
20231117,125300,4989049180,7060,7070,7070,7060,506
|
|
20231117,125200,4985476520,7070,7070,7070,7070,56
|
|
20231117,125100,4985080600,7070,7070,7070,7070,60
|
|
20231117,125000,4984656400,7070,7080,7080,7070,436
|
|
20231117,124900,4981573870,7070,7070,7070,7070,739
|
|
20231117,124800,4976349140,7070,7060,7070,7060,8284
|
|
20231117,124700,4917792710,7060,7060,7060,7060,0
|
|
20231117,124600,4917792710,7060,7050,7060,7050,410
|
|
20231117,124500,4914900110,7060,7060,7060,7050,4420
|
|
20231117,124400,4883699260,7060,7070,7070,7060,7581
|
|
20231117,124300,4830172950,7070,7080,7080,7070,2637
|
|
20231117,124200,4811529260,7080,7080,7080,7080,407
|
|
20231117,124100,4808647700,7080,7080,7080,7070,514
|
|
20231117,124000,4805008620,7080,7080,7080,7080,161
|
|
20231117,123900,4803868740,7070,7080,7080,7070,109
|
|
20231117,123800,4803098020,7070,7070,7080,7070,317
|
|
20231117,123700,4800856370,7070,7080,7080,7070,3405
|
|
20231117,123600,4776781720,7080,7080,7080,7080,660
|
|
20231117,123500,4772108920,7080,7080,7080,7070,2410
|
|
20231117,123400,4755067120,7080,7080,7080,7080,200
|
|
20231117,123300,4753651120,7080,7100,7100,7080,816
|
|
20231117,123200,4747871940,7090,7090,7090,7080,4105
|
|
20231117,123100,4718796740,7090,7120,7120,7090,2615
|
|
20231117,123000,4700217100,7130,7130,7130,7120,145
|
|
20231117,122900,4699184660,7130,7110,7130,7110,387
|
|
20231117,122800,4696427690,7110,7120,7120,7110,532
|
|
20231117,122700,4692639880,7120,7120,7120,7120,1
|
|
20231117,122600,4692632760,7120,7120,7120,7110,158
|
|
20231117,122500,4691508510,7120,7120,7120,7120,1
|
|
20231117,122400,4691501390,7110,7110,7120,7110,311
|
|
20231117,122300,4689290060,7120,7120,7120,7110,1188
|
|
20231117,122200,4680837820,7120,7130,7130,7110,3292
|
|
20231117,122100,4657404770,7130,7130,7140,7130,2849
|
|
20231117,122000,4637086420,7140,7120,7150,7120,6000
|
|
20231117,121900,4594259710,7120,7100,7120,7100,3849
|
|
20231117,121800,4566907910,7100,7100,7100,7090,408
|
|
20231117,121700,4564012510,7090,7110,7110,7090,1388
|
|
20231117,121600,4554164480,7100,7100,7100,7100,1516
|
|
20231117,121500,4543400880,7090,7080,7090,7080,262
|
|
20231117,121400,4541543840,7080,7080,7080,7080,141
|
|
20231117,121300,4540545560,7090,7090,7090,7080,343
|
|
20231117,121200,4538113840,7090,7100,7100,7090,3511
|
|
20231117,121100,4513219600,7100,7100,7100,7090,958
|
|
20231117,121000,4506418290,7090,7100,7100,7090,215
|
|
20231117,120900,4504891830,7100,7100,7100,7100,540
|
|
20231117,120800,4501057830,7100,7100,7100,7100,1029
|
|
20231117,120700,4493751930,7110,7100,7110,7100,245
|
|
20231117,120600,4492012370,7100,7100,7100,7100,502
|
|
20231117,120500,4488448170,7090,7100,7100,7090,201
|
|
20231117,120400,4487022580,7100,7100,7100,7100,288
|
|
20231117,120300,4484977780,7100,7100,7100,7100,90
|
|
20231117,120200,4484338780,7100,7100,7100,7090,352
|
|
20231117,120100,4481840960,7100,7110,7110,7100,3344
|
|
20231117,120000,4458083830,7120,7120,7130,7120,485
|
|
20231117,115900,4454629320,7130,7130,7130,7120,1109
|
|
20231117,115800,4446725060,7130,7130,7140,7130,1061
|
|
20231117,115700,4439160100,7120,7130,7130,7120,410
|
|
20231117,115600,4436236820,7130,7130,7130,7130,30
|
|
20231117,115500,4436022920,7120,7110,7120,7110,1499
|
|
20231117,115400,4425350050,7120,7110,7120,7110,1084
|
|
20231117,115300,4417642700,7110,7100,7110,7100,202
|
|
20231117,115200,4416207300,7100,7100,7110,7100,1274
|
|
20231117,115100,4407156900,7100,7090,7100,7090,152
|
|
20231117,115000,4406077800,7090,7090,7090,7090,17
|
|
20231117,114900,4405957270,7090,7100,7110,7090,211
|
|
20231117,114800,4404460240,7100,7100,7100,7100,515
|
|
20231117,114700,4400803740,7100,7100,7120,7080,6131
|
|
20231117,114600,4357290630,7100,7080,7110,7080,3294
|
|
20231117,114500,4333896200,7090,7080,7090,7080,172
|
|
20231117,114400,4332677290,7080,7080,7090,7080,157
|
|
20231117,114300,4331564210,7100,7080,7100,7080,309
|
|
20231117,114200,4329373440,7090,7060,7090,7060,1506
|
|
20231117,114100,4318712360,7060,7060,7070,7060,1544
|
|
20231117,114000,4307800280,7070,7080,7090,7070,2528
|
|
20231117,113900,4289924510,7090,7080,7090,7070,345
|
|
20231117,113800,4287482420,7080,7070,7090,7070,267
|
|
20231117,113700,4285593100,7070,7070,7090,7070,106
|
|
20231117,113600,4284841680,7070,7070,7080,7070,272
|
|
20231117,113500,4282918620,7080,7070,7080,7070,1637
|
|
20231117,113400,4271328680,7070,7070,7080,7070,405
|
|
20231117,113300,4268463330,7070,7080,7080,7070,172
|
|
20231117,113200,4267247260,7080,7080,7080,7080,284
|
|
20231117,113100,4265236540,7080,7080,7080,7070,405
|
|
20231117,113000,4262371140,7070,7080,7080,7070,2128
|
|
20231117,112900,4247321850,7070,7070,7070,7070,869
|
|
20231117,112800,4241178020,7070,7080,7080,7070,994
|
|
20231117,112700,4234149140,7080,7080,7080,7080,446
|
|
20231117,112600,4230991460,7080,7080,7080,7080,395
|
|
20231117,112500,4228194860,7080,7080,7090,7080,336
|
|
20231117,112400,4225815940,7090,7090,7090,7080,142
|
|
20231117,112300,4224809570,7090,7090,7090,7080,482
|
|
20231117,112200,4221393500,7090,7090,7100,7090,1002
|
|
20231117,112100,4214287960,7090,7080,7090,7080,619
|
|
20231117,112000,4209899340,7080,7090,7090,7070,1135
|
|
20231117,111900,4201864130,7090,7080,7100,7080,118
|
|
20231117,111800,4201028330,7080,7100,7100,7080,962
|
|
20231117,111700,4194215950,7100,7090,7100,7090,102
|
|
20231117,111600,4193491860,7090,7090,7090,7090,499
|
|
20231117,111500,4189953950,7090,7090,7090,7080,1151
|
|
20231117,111400,4181795390,7080,7080,7080,7080,203
|
|
20231117,111300,4180358150,7080,7070,7080,7060,4254
|
|
20231117,111200,4150294990,7080,7080,7090,7080,620
|
|
20231117,111100,4145903870,7080,7070,7090,7070,53
|
|
20231117,111000,4145529110,7080,7070,7080,7070,183
|
|
20231117,110900,4144235250,7070,7070,7070,7070,60
|
|
20231117,110800,4143811050,7070,7070,7070,7070,89
|
|
20231117,110700,4143181820,7070,7100,7100,7070,2640
|
|
20231117,110600,4124483980,7100,7100,7100,7100,86
|
|
20231117,110500,4123873380,7100,7100,7100,7100,467
|
|
20231117,110400,4120557680,7090,7090,7090,7080,341
|
|
20231117,110300,4118140000,7090,7090,7090,7090,842
|
|
20231117,110200,4112170220,7080,7090,7090,7080,11
|
|
20231117,110100,4112092240,7080,7070,7080,7070,31
|
|
20231117,110000,4111872840,7070,7080,7080,7070,424
|
|
20231117,105900,4108871630,7080,7080,7080,7070,346
|
|
20231117,105800,4106424370,7070,7070,7080,7070,2600
|
|
20231117,105700,4088036250,7080,7070,7080,7070,511
|
|
20231117,105600,4084421100,7080,7080,7090,7080,382
|
|
20231117,105500,4081716460,7090,7080,7090,7070,189
|
|
20231117,105400,4080376900,7080,7080,7090,7070,1845
|
|
20231117,105300,4067322720,7090,7110,7110,7080,1772
|
|
20231117,105200,4054762460,7100,7100,7110,7100,498
|
|
20231117,105100,4051226610,7100,7100,7110,7100,640
|
|
20231117,105000,4046682510,7100,7100,7110,7100,1088
|
|
20231117,104900,4038950350,7100,7110,7120,7080,6821
|
|
20231117,104800,3990587890,7100,7100,7110,7100,950
|
|
20231117,104700,3983842880,7100,7120,7120,7100,1203
|
|
20231117,104600,3975291790,7120,7130,7130,7110,1340
|
|
20231117,104500,3965754870,7130,7130,7130,7120,768
|
|
20231117,104400,3960285600,7140,7130,7140,7120,1079
|
|
20231117,104300,3952594810,7130,7130,7130,7130,39
|
|
20231117,104200,3952316740,7120,7120,7120,7120,0
|
|
20231117,104100,3952316740,7120,7110,7120,7110,884
|
|
20231117,104000,3946023940,7110,7110,7120,7110,489
|
|
20231117,103900,3942545360,7110,7090,7110,7090,1128
|
|
20231117,103800,3934534150,7100,7100,7100,7100,24
|
|
20231117,103700,3934363750,7090,7100,7100,7090,367
|
|
20231117,103600,3931760100,7100,7110,7130,7100,1655
|
|
20231117,103500,3920000890,7100,7120,7120,7100,1194
|
|
20231117,103400,3911502760,7120,7130,7130,7120,351
|
|
20231117,103300,3909000330,7120,7120,7120,7120,594
|
|
20231117,103200,3904771050,7120,7120,7130,7120,219
|
|
20231117,103100,3903211100,7120,7130,7130,7120,1282
|
|
20231117,103000,3894075260,7130,7150,7150,7120,1350
|
|
20231117,102900,3884443600,7150,7140,7160,7140,4334
|
|
20231117,102800,3853477760,7120,7120,7130,7110,1895
|
|
20231117,102700,3839976180,7110,7110,7120,7110,1227
|
|
20231117,102600,3831246860,7120,7080,7120,7080,2835
|
|
20231117,102500,3811097380,7080,7090,7090,7080,292
|
|
20231117,102400,3809028000,7090,7100,7100,7090,289
|
|
20231117,102300,3806977920,7100,7090,7100,7080,1550
|
|
20231117,102200,3795980340,7090,7100,7100,7090,3728
|
|
20231117,102100,3769548320,7100,7090,7100,7090,473
|
|
20231117,102000,3766194630,7090,7070,7090,7070,861
|
|
20231117,101900,3760094220,7070,7070,7080,7070,510
|
|
20231117,101800,3756488410,7070,7070,7080,7060,2576
|
|
20231117,101700,3738268210,7070,7080,7080,7060,1152
|
|
20231117,101600,3730123580,7070,7080,7080,7070,2041
|
|
20231117,101500,3715692800,7080,7080,7080,7070,568
|
|
20231117,101400,3711671610,7080,7090,7090,7080,336
|
|
20231117,101300,3709292020,7090,7090,7090,7090,463
|
|
20231117,101200,3706009350,7090,7090,7100,7090,737
|
|
20231117,101100,3700780890,7090,7080,7100,7080,153
|
|
20231117,101000,3699696330,7090,7090,7100,7080,832
|
|
20231117,100900,3693797140,7090,7080,7100,7070,885
|
|
20231117,100800,3687527800,7070,7080,7080,7070,1768
|
|
20231117,100700,3675012690,7090,7100,7100,7090,1533
|
|
20231117,100600,3664131860,7100,7110,7110,7100,3277
|
|
20231117,100500,3640863190,7110,7100,7120,7100,562
|
|
20231117,100400,3636867980,7100,7080,7100,7080,941
|
|
20231117,100300,3630201420,7070,7090,7090,7070,1133
|
|
20231117,100200,3622177050,7100,7110,7120,7090,10211
|
|
20231117,100100,3549664310,7110,7110,7120,7100,2654
|
|
20231117,100000,3530799940,7110,7110,7120,7100,1033
|
|
20231117,095900,3523453400,7120,7110,7120,7110,401
|
|
20231117,095800,3520598570,7110,7120,7130,7100,1657
|
|
20231117,095700,3508817410,7120,7100,7130,7100,3769
|
|
20231117,095600,3482007160,7100,7110,7110,7090,3947
|
|
20231117,095500,3453991180,7100,7070,7100,7070,3141
|
|
20231117,095400,3431735090,7080,7110,7110,7070,3387
|
|
20231117,095300,3407714640,7110,7090,7110,7090,4655
|
|
20231117,095200,3374652070,7090,7060,7100,7060,7319
|
|
20231117,095100,3322898920,7060,7060,7060,7040,3258
|
|
20231117,095000,3299946380,7060,7040,7060,7040,2145
|
|
20231117,094900,3284827810,7040,7040,7050,7030,1140
|
|
20231117,094800,3276801980,7030,7040,7050,7030,4113
|
|
20231117,094700,3247878810,7050,7060,7060,7040,4332
|
|
20231117,094600,3217333480,7050,7050,7060,7040,1873
|
|
20231117,094500,3204126530,7040,7040,7040,7030,684
|
|
20231117,094400,3199311660,7050,7040,7050,7030,1160
|
|
20231117,094300,3191145170,7040,7020,7040,7020,5755
|
|
20231117,094200,3150691050,7020,7040,7050,7020,5412
|
|
20231117,094100,3112632670,7050,7010,7050,7010,5989
|
|
20231117,094000,3070523130,7010,7030,7030,7010,1217
|
|
20231117,093900,3061982520,7020,7010,7030,7000,7760
|
|
20231117,093800,3007574050,7000,7020,7030,7000,16260
|
|
20231117,093700,2893600870,7020,7010,7020,7010,2744
|
|
20231117,093600,2874346590,7010,7040,7040,7010,17208
|
|
20231117,093500,2753487560,7030,7060,7060,7030,6209
|
|
20231117,093400,2709774850,7040,7040,7060,7030,5044
|
|
20231117,093300,2674234150,7050,7050,7060,7040,2577
|
|
20231117,093200,2656073890,7050,7040,7050,7040,10039
|
|
20231117,093100,2585340450,7050,7040,7050,7040,8713
|
|
20231117,093000,2523987860,7050,7060,7060,7030,25316
|
|
20231117,092900,2345666850,7060,7050,7060,7050,2065
|
|
20231117,092800,2331101460,7060,7050,7070,7050,3870
|
|
20231117,092700,2303790320,7060,7060,7070,7060,3187
|
|
20231117,092600,2281272840,7060,7050,7080,7050,5127
|
|
20231117,092500,2245040800,7060,7080,7090,7050,12826
|
|
20231117,092400,2154362610,7080,7060,7090,7060,5315
|
|
20231117,092300,2116775540,7060,7110,7120,7060,24502
|
|
20231117,092200,1943199340,7120,7110,7140,7110,2985
|
|
20231117,092100,1921945070,7120,7100,7120,7090,8275
|
|
20231117,092000,1863190720,7100,7100,7110,7090,3066
|
|
20231117,091900,1841422080,7100,7100,7110,7090,4687
|
|
20231117,091800,1808144650,7090,7090,7110,7080,7347
|
|
20231117,091700,1756023130,7080,7130,7130,7080,20394
|
|
20231117,091600,1611098000,7140,7120,7150,7120,17241
|
|
20231117,091500,1488247780,7110,7110,7120,7110,2784
|
|
20231117,091400,1468453290,7100,7130,7130,7100,9504
|
|
20231117,091300,1400819780,7130,7120,7140,7100,14709
|
|
20231117,091200,1296232090,7130,7150,7150,7110,17115
|
|
20231117,091100,1174249010,7170,7170,7170,7140,9126
|
|
20231117,091000,1109003960,7150,7130,7170,7120,4286
|
|
20231117,090900,1078374380,7120,7170,7200,7120,15258
|
|
20231117,090800,969361820,7170,7190,7190,7160,3503
|
|
20231117,090700,944253180,7200,7160,7200,7140,7632
|
|
20231117,090600,889672700,7150,7160,7170,7140,9958
|
|
20231117,090500,818468060,7160,7130,7170,7130,9118
|
|
20231117,090400,753273230,7130,7150,7190,7130,11156
|
|
20231117,090300,673577020,7160,7210,7210,7140,20026
|
|
20231117,090200,529993500,7210,7230,7240,7190,6758
|
|
20231117,090100,481269180,7190,7230,7270,7120,36276
|
|
20231117,090000,220420900,7220,7300,7310,7220,29761
|