589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,184500,18290221360,9390,9390,9390,9390,0
|
|
20231103,184400,18290221360,9390,9390,9390,9390,0
|
|
20231103,184300,18290221360,9390,9390,9390,9390,0
|
|
20231103,184200,18290221360,9390,9390,9390,9390,0
|
|
20231103,184100,18290221360,9390,9390,9390,9390,0
|
|
20231103,184000,18290221360,9390,9390,9390,9390,0
|
|
20231103,183900,18290221360,9390,9390,9390,9390,0
|
|
20231103,183800,18290221360,9390,9390,9390,9390,0
|
|
20231103,183700,18290221360,9390,9390,9390,9390,0
|
|
20231103,183600,18290221360,9390,9390,9390,9390,0
|
|
20231103,183500,18290221360,9390,9390,9390,9390,0
|
|
20231103,183400,18290221360,9390,9390,9390,9390,0
|
|
20231103,183300,18290221360,9390,9390,9390,9390,0
|
|
20231103,183200,18290221360,9390,9390,9390,9390,0
|
|
20231103,183100,18290221360,9390,9390,9390,9390,0
|
|
20231103,183000,18290221360,9390,9390,9390,9390,0
|
|
20231103,182900,18290221360,9390,9390,9390,9390,0
|
|
20231103,182800,18290221360,9390,9390,9390,9390,0
|
|
20231103,182700,18290221360,9390,9390,9390,9390,0
|
|
20231103,182600,18290221360,9390,9390,9390,9390,0
|
|
20231103,182500,18290221360,9390,9390,9390,9390,0
|
|
20231103,182400,18290221360,9390,9390,9390,9390,0
|
|
20231103,182300,18290221360,9390,9390,9390,9390,0
|
|
20231103,182200,18290221360,9390,9390,9390,9390,0
|
|
20231103,182100,18290221360,9390,9390,9390,9390,0
|
|
20231103,182000,18290221360,9390,9390,9390,9390,0
|
|
20231103,181900,18290221360,9390,9390,9390,9390,0
|
|
20231103,181800,18290221360,9390,9390,9390,9390,0
|
|
20231103,181700,18290221360,9390,9390,9390,9390,0
|
|
20231103,181600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,181500,18290221360,9390,9390,9390,9390,0
|
|
20231103,181400,18290221360,9390,9390,9390,9390,0
|
|
20231103,181300,18290221360,9390,9390,9390,9390,0
|
|
20231103,181200,18290221360,9390,9390,9390,9390,0
|
|
20231103,181100,18290221360,9390,9390,9390,9390,0
|
|
20231103,181000,18290221360,9390,9390,9390,9390,0
|
|
20231103,180900,18290221360,9390,9390,9390,9390,0
|
|
20231103,180800,18290221360,9390,9390,9390,9390,0
|
|
20231103,180700,18290221360,9390,9390,9390,9390,0
|
|
20231103,180600,18290221360,9390,9390,9390,9390,0
|
|
20231103,180500,18290221360,9390,9390,9390,9390,0
|
|
20231103,180400,18290221360,9390,9390,9390,9390,0
|
|
20231103,180300,18290221360,9390,9390,9390,9390,0
|
|
20231103,180200,18290221360,9390,9390,9390,9390,0
|
|
20231103,180100,18290221360,9390,9390,9390,9390,0
|
|
20231103,180000,18290221360,9390,9390,9390,9390,0
|
|
20231103,175900,18290221360,9390,9390,9390,9390,0
|
|
20231103,175800,18290221360,9390,9390,9390,9390,0
|
|
20231103,175700,18290221360,9390,9390,9390,9390,0
|
|
20231103,175600,18290221360,9390,9390,9390,9390,0
|
|
20231103,175500,18290221360,9390,9390,9390,9390,0
|
|
20231103,175400,18290221360,9390,9390,9390,9390,0
|
|
20231103,175300,18290221360,9390,9390,9390,9390,0
|
|
20231103,175200,18290221360,9390,9390,9390,9390,0
|
|
20231103,175100,18290221360,9390,9390,9390,9390,0
|
|
20231103,175000,18290221360,9390,9390,9390,9390,0
|
|
20231103,174900,18290221360,9390,9390,9390,9390,0
|
|
20231103,174800,18290221360,9390,9390,9390,9390,0
|
|
20231103,174700,18290221360,9390,9390,9390,9390,0
|
|
20231103,174600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,174500,18290221360,9390,9390,9390,9390,0
|
|
20231103,174400,18290221360,9390,9390,9390,9390,0
|
|
20231103,174300,18290221360,9390,9390,9390,9390,0
|
|
20231103,174200,18290221360,9390,9390,9390,9390,0
|
|
20231103,174100,18290221360,9390,9390,9390,9390,0
|
|
20231103,174000,18290221360,9390,9390,9390,9390,0
|
|
20231103,173900,18290221360,9390,9390,9390,9390,0
|
|
20231103,173800,18290221360,9390,9390,9390,9390,0
|
|
20231103,173700,18290221360,9390,9390,9390,9390,0
|
|
20231103,173600,18290221360,9390,9390,9390,9390,0
|
|
20231103,173500,18290221360,9390,9390,9390,9390,0
|
|
20231103,173400,18290221360,9390,9390,9390,9390,0
|
|
20231103,173300,18290221360,9390,9390,9390,9390,0
|
|
20231103,173200,18290221360,9390,9390,9390,9390,0
|
|
20231103,173100,18290221360,9390,9390,9390,9390,0
|
|
20231103,173000,18290221360,9390,9390,9390,9390,0
|
|
20231103,172900,18290221360,9390,9390,9390,9390,0
|
|
20231103,172800,18290221360,9390,9390,9390,9390,0
|
|
20231103,172700,18290221360,9390,9390,9390,9390,0
|
|
20231103,172600,18290221360,9390,9390,9390,9390,0
|
|
20231103,172500,18290221360,9390,9390,9390,9390,0
|
|
20231103,172400,18290221360,9390,9390,9390,9390,0
|
|
20231103,172300,18290221360,9390,9390,9390,9390,0
|
|
20231103,172200,18290221360,9390,9390,9390,9390,0
|
|
20231103,172100,18290221360,9390,9390,9390,9390,0
|
|
20231103,172000,18290221360,9390,9390,9390,9390,0
|
|
20231103,171900,18290221360,9390,9390,9390,9390,0
|
|
20231103,171800,18290221360,9390,9390,9390,9390,0
|
|
20231103,171700,18290221360,9390,9390,9390,9390,0
|
|
20231103,171600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,171500,18290221360,9390,9390,9390,9390,0
|
|
20231103,171400,18290221360,9390,9390,9390,9390,0
|
|
20231103,171300,18290221360,9390,9390,9390,9390,0
|
|
20231103,171200,18290221360,9390,9390,9390,9390,0
|
|
20231103,171100,18290221360,9390,9390,9390,9390,0
|
|
20231103,171000,18290221360,9390,9390,9390,9390,0
|
|
20231103,170900,18290221360,9390,9390,9390,9390,0
|
|
20231103,170800,18290221360,9390,9390,9390,9390,0
|
|
20231103,170700,18290221360,9390,9390,9390,9390,0
|
|
20231103,170600,18290221360,9390,9390,9390,9390,0
|
|
20231103,170500,18290221360,9390,9390,9390,9390,0
|
|
20231103,170400,18290221360,9390,9390,9390,9390,0
|
|
20231103,170300,18290221360,9390,9390,9390,9390,0
|
|
20231103,170200,18290221360,9390,9390,9390,9390,0
|
|
20231103,170100,18290221360,9390,9390,9390,9390,0
|
|
20231103,170000,18290221360,9390,9390,9390,9390,0
|
|
20231103,165900,18290221360,9390,9390,9390,9390,0
|
|
20231103,165800,18290221360,9390,9390,9390,9390,0
|
|
20231103,165700,18290221360,9390,9390,9390,9390,0
|
|
20231103,165600,18290221360,9390,9390,9390,9390,0
|
|
20231103,165500,18290221360,9390,9390,9390,9390,0
|
|
20231103,165400,18290221360,9390,9390,9390,9390,0
|
|
20231103,165300,18290221360,9390,9390,9390,9390,0
|
|
20231103,165200,18290221360,9390,9390,9390,9390,0
|
|
20231103,165100,18290221360,9390,9390,9390,9390,0
|
|
20231103,165000,18290221360,9390,9390,9390,9390,0
|
|
20231103,164900,18290221360,9390,9390,9390,9390,0
|
|
20231103,164800,18290221360,9390,9390,9390,9390,0
|
|
20231103,164700,18290221360,9390,9390,9390,9390,0
|
|
20231103,164600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,164500,18290221360,9390,9390,9390,9390,0
|
|
20231103,164400,18290221360,9390,9390,9390,9390,0
|
|
20231103,164300,18290221360,9390,9390,9390,9390,0
|
|
20231103,164200,18290221360,9390,9390,9390,9390,0
|
|
20231103,164100,18290221360,9390,9390,9390,9390,0
|
|
20231103,164000,18290221360,9390,9390,9390,9390,0
|
|
20231103,163900,18290221360,9390,9390,9390,9390,0
|
|
20231103,163800,18290221360,9390,9390,9390,9390,0
|
|
20231103,163700,18290221360,9390,9390,9390,9390,0
|
|
20231103,163600,18290221360,9390,9390,9390,9390,0
|
|
20231103,163500,18290221360,9390,9390,9390,9390,0
|
|
20231103,163400,18290221360,9390,9390,9390,9390,0
|
|
20231103,163300,18290221360,9390,9390,9390,9390,0
|
|
20231103,163200,18290221360,9390,9390,9390,9390,0
|
|
20231103,163100,18290221360,9390,9390,9390,9390,0
|
|
20231103,163000,18290221360,9390,9390,9390,9390,0
|
|
20231103,162900,18290221360,9390,9390,9390,9390,0
|
|
20231103,162800,18290221360,9390,9390,9390,9390,0
|
|
20231103,162700,18290221360,9390,9390,9390,9390,0
|
|
20231103,162600,18290221360,9390,9390,9390,9390,0
|
|
20231103,162500,18290221360,9390,9390,9390,9390,0
|
|
20231103,162400,18290221360,9390,9390,9390,9390,0
|
|
20231103,162300,18290221360,9390,9390,9390,9390,0
|
|
20231103,162200,18290221360,9390,9390,9390,9390,0
|
|
20231103,162100,18290221360,9390,9390,9390,9390,0
|
|
20231103,162000,18290221360,9390,9390,9390,9390,0
|
|
20231103,161900,18290221360,9390,9390,9390,9390,0
|
|
20231103,161800,18290221360,9390,9390,9390,9390,0
|
|
20231103,161700,18290221360,9390,9390,9390,9390,0
|
|
20231103,161600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,161500,18290221360,9390,9390,9390,9390,0
|
|
20231103,161400,18290221360,9390,9390,9390,9390,0
|
|
20231103,161300,18290221360,9390,9390,9390,9390,0
|
|
20231103,161200,18290221360,9390,9390,9390,9390,0
|
|
20231103,161100,18290221360,9390,9390,9390,9390,0
|
|
20231103,161000,18290221360,9390,9390,9390,9390,0
|
|
20231103,160900,18290221360,9390,9390,9390,9390,0
|
|
20231103,160800,18290221360,9390,9390,9390,9390,0
|
|
20231103,160700,18290221360,9390,9390,9390,9390,0
|
|
20231103,160600,18290221360,9390,9390,9390,9390,0
|
|
20231103,160500,18290221360,9390,9390,9390,9390,0
|
|
20231103,160400,18290221360,9390,9390,9390,9390,0
|
|
20231103,160300,18290221360,9390,9390,9390,9390,0
|
|
20231103,160200,18290221360,9390,9390,9390,9390,0
|
|
20231103,160100,18290221360,9390,9390,9390,9390,0
|
|
20231103,160000,18290221360,9390,9390,9390,9390,0
|
|
20231103,155900,18290221360,9390,9390,9390,9390,0
|
|
20231103,155800,18290221360,9390,9390,9390,9390,0
|
|
20231103,155700,18290221360,9390,9390,9390,9390,0
|
|
20231103,155600,18290221360,9390,9390,9390,9390,0
|
|
20231103,155500,18290221360,9390,9390,9390,9390,0
|
|
20231103,155400,18290221360,9390,9390,9390,9390,0
|
|
20231103,155300,18290221360,9390,9390,9390,9390,0
|
|
20231103,155200,18290221360,9390,9390,9390,9390,0
|
|
20231103,155100,18290221360,9390,9390,9390,9390,0
|
|
20231103,155000,18290221360,9390,9390,9390,9390,0
|
|
20231103,154900,18290221360,9390,9390,9390,9390,0
|
|
20231103,154800,18290221360,9390,9390,9390,9390,0
|
|
20231103,154700,18290221360,9390,9390,9390,9390,0
|
|
20231103,154600,18290221360,9390,9390,9390,9390,56174
|
|
20231103,154500,18290221360,9390,9390,9390,9390,0
|
|
20231103,154400,18290221360,9390,9390,9390,9390,0
|
|
20231103,154300,18290221360,9390,9390,9390,9390,0
|
|
20231103,154200,18290221360,9390,9390,9390,9390,0
|
|
20231103,154100,18290221360,9390,9390,9390,9390,0
|
|
20231103,154000,18290221360,9390,9390,9390,9390,0
|
|
20231103,153900,18290221360,9390,9390,9390,9390,0
|
|
20231103,153800,18290221360,9390,9390,9390,9390,0
|
|
20231103,153700,18290221360,9390,9390,9390,9390,0
|
|
20231103,153600,18290221360,9390,9390,9390,9390,0
|
|
20231103,153500,18290221360,9390,9390,9390,9390,0
|
|
20231103,153400,18290221360,9390,9390,9390,9390,0
|
|
20231103,153300,18290221360,9390,9390,9390,9390,0
|
|
20231103,153200,18290221360,9390,9390,9390,9390,0
|
|
20231103,153100,18290221360,9390,9390,9390,9390,0
|
|
20231103,153000,18290221360,9390,9390,9390,9390,56174
|
|
20231103,152900,17762747500,9390,9390,9390,9390,0
|
|
20231103,152800,17762747500,9390,9390,9390,9390,0
|
|
20231103,152700,17762747500,9390,9390,9390,9390,0
|
|
20231103,152600,17762747500,9390,9390,9390,9390,0
|
|
20231103,152500,17762747500,9390,9390,9390,9390,0
|
|
20231103,152400,17762747500,9390,9390,9390,9390,0
|
|
20231103,152300,17762747500,9390,9390,9390,9390,0
|
|
20231103,152200,17762747500,9390,9390,9390,9390,0
|
|
20231103,152100,17762747500,9390,9390,9390,9390,0
|
|
20231103,152000,17762747500,9390,9390,9390,9390,0
|
|
20231103,151900,17762747500,9390,9410,9410,9370,10468
|
|
20231103,151800,17664356430,9410,9390,9410,9390,6841
|
|
20231103,151700,17600016590,9400,9370,9400,9360,5702
|
|
20231103,151600,17546564180,9370,9370,9380,9370,1923
|
|
20231103,151500,17528540230,9380,9370,9380,9360,2057
|
|
20231103,151400,17509267100,9370,9370,9370,9350,11164
|
|
20231103,151300,17404791360,9370,9370,9380,9350,4027
|
|
20231103,151200,17367076920,9370,9370,9380,9360,3323
|
|
20231103,151100,17335940730,9370,9380,9380,9350,6020
|
|
20231103,151000,17279556330,9360,9370,9380,9360,7912
|
|
20231103,150900,17205471680,9370,9390,9390,9370,1424
|
|
20231103,150800,17192115050,9400,9380,9400,9380,1093
|
|
20231103,150700,17181854860,9380,9390,9400,9380,506
|
|
20231103,150600,17177103830,9390,9390,9410,9390,4636
|
|
20231103,150500,17133547000,9390,9400,9400,9380,2005
|
|
20231103,150400,17114722720,9400,9410,9420,9390,11114
|
|
20231103,150300,17010232090,9420,9400,9430,9400,11843
|
|
20231103,150200,16898695140,9410,9390,9410,9390,8515
|
|
20231103,150100,16818628800,9390,9390,9400,9390,4032
|
|
20231103,150000,16780740120,9380,9380,9390,9370,5651
|
|
20231103,145900,16727707670,9380,9370,9380,9360,5736
|
|
20231103,145800,16673963310,9370,9360,9380,9360,1636
|
|
20231103,145700,16658644700,9360,9360,9360,9340,2899
|
|
20231103,145600,16631540490,9350,9360,9380,9350,3911
|
|
20231103,145500,16594933930,9370,9350,9370,9350,4970
|
|
20231103,145400,16548463260,9350,9360,9370,9350,11426
|
|
20231103,145300,16441568750,9360,9370,9370,9340,5401
|
|
20231103,145200,16391062420,9370,9370,9370,9340,3076
|
|
20231103,145100,16362278140,9370,9350,9370,9340,7316
|
|
20231103,145000,16293877210,9350,9360,9360,9320,1931
|
|
20231103,144900,16275848070,9350,9350,9380,9350,3263
|
|
20231103,144800,16245309830,9370,9350,9370,9340,4330
|
|
20231103,144700,16204802700,9340,9330,9340,9330,1981
|
|
20231103,144600,16186305660,9320,9340,9340,9320,7561
|
|
20231103,144500,16115757660,9340,9330,9340,9330,3791
|
|
20231103,144400,16080367940,9340,9340,9350,9330,3621
|
|
20231103,144300,16046545370,9350,9350,9350,9330,2795
|
|
20231103,144200,16020437810,9330,9360,9370,9300,27719
|
|
20231103,144100,15762078360,9360,9370,9370,9350,5921
|
|
20231103,144000,15706642100,9370,9360,9380,9360,3389
|
|
20231103,143900,15674892600,9360,9370,9380,9360,6747
|
|
20231103,143800,15611732240,9380,9380,9380,9360,3321
|
|
20231103,143700,15580614190,9380,9380,9380,9370,1280
|
|
20231103,143600,15568607880,9380,9350,9380,9350,1829
|
|
20231103,143500,15551473150,9380,9380,9390,9340,19407
|
|
20231103,143400,15369842670,9400,9390,9400,9380,8169
|
|
20231103,143300,15293207370,9370,9400,9410,9370,6902
|
|
20231103,143200,15228450720,9400,9400,9410,9380,6534
|
|
20231103,143100,15167024490,9400,9390,9400,9380,1405
|
|
20231103,143000,15153826460,9400,9390,9420,9390,3488
|
|
20231103,142900,15121059880,9380,9410,9410,9380,5847
|
|
20231103,142800,15066158340,9400,9400,9410,9400,1004
|
|
20231103,142700,15056713980,9410,9380,9410,9380,1128
|
|
20231103,142600,15046121050,9350,9400,9410,9350,28302
|
|
20231103,142500,14781134670,9400,9420,9420,9400,5772
|
|
20231103,142400,14726839880,9420,9420,9440,9420,1669
|
|
20231103,142300,14711115050,9420,9440,9450,9410,3400
|
|
20231103,142200,14679055730,9440,9390,9440,9380,29499
|
|
20231103,142100,14401918450,9390,9400,9400,9370,17962
|
|
20231103,142000,14233371440,9400,9390,9410,9390,3274
|
|
20231103,141900,14202607130,9390,9430,9440,9390,8645
|
|
20231103,141800,14121218590,9430,9430,9440,9430,1642
|
|
20231103,141700,14105734520,9430,9440,9440,9420,1381
|
|
20231103,141600,14092711760,9430,9440,9440,9430,670
|
|
20231103,141500,14086391250,9440,9430,9440,9420,988
|
|
20231103,141400,14077067540,9400,9440,9440,9370,31545
|
|
20231103,141300,13780465550,9440,9460,9460,9430,3660
|
|
20231103,141200,13745896740,9450,9460,9470,9440,6319
|
|
20231103,141100,13686186630,9460,9460,9470,9450,708
|
|
20231103,141000,13679489420,9460,9450,9460,9440,2848
|
|
20231103,140900,13652553810,9450,9450,9460,9450,3812
|
|
20231103,140800,13616530080,9440,9470,9470,9440,10611
|
|
20231103,140700,13516238800,9470,9450,9470,9450,8293
|
|
20231103,140600,13437767710,9440,9470,9470,9440,15188
|
|
20231103,140500,13294241390,9470,9480,9480,9450,10459
|
|
20231103,140400,13195330180,9460,9470,9480,9460,7494
|
|
20231103,140300,13124384470,9470,9490,9490,9470,7515
|
|
20231103,140200,13053160310,9490,9500,9500,9490,4817
|
|
20231103,140100,13007427330,9500,9510,9510,9490,11883
|
|
20231103,140000,12894551680,9510,9510,9510,9510,5246
|
|
20231103,135900,12844662220,9510,9520,9520,9510,2816
|
|
20231103,135800,12817863450,9520,9520,9540,9520,493
|
|
20231103,135700,12813170050,9520,9530,9530,9510,5750
|
|
20231103,135600,12758453120,9530,9530,9530,9510,1182
|
|
20231103,135500,12747209760,9520,9520,9540,9510,4148
|
|
20231103,135400,12707756760,9520,9540,9540,9510,4829
|
|
20231103,135300,12661779570,9530,9550,9550,9530,3514
|
|
20231103,135200,12628273890,9550,9550,9550,9550,651
|
|
20231103,135100,12622056840,9550,9560,9560,9550,333
|
|
20231103,135000,12618874170,9560,9560,9560,9550,308
|
|
20231103,134900,12615931140,9560,9560,9560,9560,312
|
|
20231103,134800,12612948420,9560,9570,9570,9560,1609
|
|
20231103,134700,12597560370,9570,9570,9570,9570,7
|
|
20231103,134600,12597493380,9570,9550,9570,9550,1645
|
|
20231103,134500,12581764730,9560,9550,9560,9550,123
|
|
20231103,134400,12580590050,9550,9550,9560,9550,1351
|
|
20231103,134300,12567680310,9550,9540,9550,9540,622
|
|
20231103,134200,12561740220,9550,9560,9560,9540,1251
|
|
20231103,134100,12549790670,9560,9560,9560,9550,1213
|
|
20231103,134000,12538195390,9560,9560,9560,9560,280
|
|
20231103,133900,12535518590,9550,9540,9550,9540,752
|
|
20231103,133800,12528340160,9540,9540,9540,9530,501
|
|
20231103,133700,12523560630,9550,9550,9550,9540,353
|
|
20231103,133600,12520192660,9550,9540,9550,9540,208
|
|
20231103,133500,12518206340,9540,9560,9560,9540,2826
|
|
20231103,133400,12491218650,9560,9560,9560,9550,947
|
|
20231103,133300,12482165340,9560,9560,9560,9550,416
|
|
20231103,133200,12478191750,9560,9550,9560,9550,1350
|
|
20231103,133100,12465286050,9550,9540,9550,9540,172
|
|
20231103,133000,12463645000,9540,9530,9550,9530,2101
|
|
20231103,132900,12443618960,9520,9530,9530,9520,1093
|
|
20231103,132800,12433202950,9530,9530,9530,9530,86
|
|
20231103,132700,12432383370,9530,9520,9540,9510,3125
|
|
20231103,132600,12402652660,9510,9530,9530,9510,4226
|
|
20231103,132500,12362433950,9530,9530,9530,9530,1882
|
|
20231103,132400,12344498490,9520,9530,9530,9510,4552
|
|
20231103,132300,12301183020,9530,9530,9540,9530,363
|
|
20231103,132200,12297723540,9540,9540,9540,9530,7062
|
|
20231103,132100,12230369720,9540,9540,9540,9540,353
|
|
20231103,132000,12227002100,9530,9530,9530,9530,1645
|
|
20231103,131900,12211325250,9530,9530,9540,9530,2333
|
|
20231103,131800,12189091730,9530,9530,9530,9530,232
|
|
20231103,131700,12186880770,9530,9530,9540,9530,593
|
|
20231103,131600,12181229470,9530,9530,9530,9520,1388
|
|
20231103,131500,12168004200,9530,9530,9540,9530,1798
|
|
20231103,131400,12150867260,9530,9540,9540,9530,1574
|
|
20231103,131300,12135857430,9530,9550,9560,9530,4516
|
|
20231103,131200,12092743230,9560,9560,9570,9550,4793
|
|
20231103,131100,12046959730,9560,9560,9570,9560,1002
|
|
20231103,131000,12037380570,9560,9570,9570,9560,69
|
|
20231103,130900,12036720310,9570,9570,9580,9560,3039
|
|
20231103,130800,12007646860,9580,9560,9580,9560,335
|
|
20231103,130700,12004440620,9560,9580,9580,9560,12937
|
|
20231103,130600,11880675720,9580,9580,9590,9580,2536
|
|
20231103,130500,11856380830,9580,9570,9580,9570,666
|
|
20231103,130400,11850005990,9570,9580,9580,9570,1578
|
|
20231103,130300,11834902190,9580,9580,9580,9570,1111
|
|
20231103,130200,11824269010,9580,9580,9580,9570,1468
|
|
20231103,130100,11810214920,9570,9590,9590,9570,3416
|
|
20231103,130000,11777501000,9590,9580,9590,9580,751
|
|
20231103,125900,11770306320,9580,9590,9590,9580,2801
|
|
20231103,125800,11743465780,9590,9620,9620,9580,1306
|
|
20231103,125700,11730939810,9620,9600,9620,9590,2495
|
|
20231103,125600,11706985330,9610,9610,9610,9600,585
|
|
20231103,125500,11701363890,9610,9620,9620,9610,2862
|
|
20231103,125400,11673857880,9620,9630,9630,9620,3527
|
|
20231103,125300,11639927730,9630,9620,9640,9620,1854
|
|
20231103,125200,11622074100,9620,9630,9630,9610,2382
|
|
20231103,125100,11599153180,9630,9640,9640,9630,667
|
|
20231103,125000,11592729760,9630,9640,9640,9630,319
|
|
20231103,124900,11589655160,9630,9620,9630,9620,1276
|
|
20231103,124800,11577376270,9620,9620,9630,9620,2405
|
|
20231103,124700,11554227410,9620,9610,9630,9610,819
|
|
20231103,124600,11546344340,9610,9610,9630,9600,1826
|
|
20231103,124500,11528795080,9610,9620,9620,9610,156
|
|
20231103,124400,11527295620,9610,9630,9630,9610,222
|
|
20231103,124300,11525162180,9600,9630,9630,9600,1163
|
|
20231103,124200,11513987170,9620,9600,9630,9600,135
|
|
20231103,124100,11512690310,9590,9610,9630,9590,4901
|
|
20231103,124000,11465622440,9600,9630,9630,9600,4353
|
|
20231103,123900,11423774090,9630,9640,9640,9620,1866
|
|
20231103,123800,11405817220,9640,9650,9650,9630,5726
|
|
20231103,123700,11350623500,9650,9670,9670,9650,5783
|
|
20231103,123600,11294784850,9680,9690,9690,9680,1310
|
|
20231103,123500,11282096400,9690,9670,9690,9670,406
|
|
20231103,123400,11278165690,9680,9680,9680,9680,605
|
|
20231103,123300,11272309290,9690,9670,9690,9670,39
|
|
20231103,123200,11271931780,9670,9670,9670,9670,503
|
|
20231103,123100,11267067770,9670,9660,9670,9660,958
|
|
20231103,123000,11257808910,9670,9670,9670,9670,197
|
|
20231103,122900,11255903920,9670,9670,9670,9670,529
|
|
20231103,122800,11250788490,9670,9680,9690,9670,1456
|
|
20231103,122700,11236698530,9680,9700,9710,9680,4953
|
|
20231103,122600,11188668990,9690,9700,9700,9690,839
|
|
20231103,122500,11180531200,9700,9680,9710,9670,10599
|
|
20231103,122400,11077761150,9670,9690,9700,9670,6363
|
|
20231103,122300,11016105620,9690,9650,9690,9640,4837
|
|
20231103,122200,10969341770,9650,9650,9660,9650,292
|
|
20231103,122100,10966523050,9650,9650,9650,9640,755
|
|
20231103,122000,10959238370,9650,9660,9660,9650,658
|
|
20231103,121900,10952888290,9660,9660,9660,9660,1079
|
|
20231103,121800,10942465150,9660,9640,9660,9640,1597
|
|
20231103,121700,10927061560,9640,9630,9640,9620,1089
|
|
20231103,121600,10916578820,9620,9640,9640,9620,917
|
|
20231103,121500,10907751540,9630,9620,9630,9620,795
|
|
20231103,121400,10900096450,9630,9620,9630,9620,12
|
|
20231103,121300,10899980990,9620,9620,9620,9620,247
|
|
20231103,121200,10897604850,9620,9620,9620,9610,1710
|
|
20231103,121100,10881160250,9620,9630,9630,9620,928
|
|
20231103,121000,10872227210,9630,9640,9640,9630,591
|
|
20231103,120900,10866533590,9640,9650,9650,9640,1183
|
|
20231103,120800,10855129450,9640,9650,9650,9640,589
|
|
20231103,120700,10849448600,9650,9650,9650,9650,280
|
|
20231103,120600,10846746600,9650,9650,9660,9650,552
|
|
20231103,120500,10841417370,9650,9640,9650,9640,1482
|
|
20231103,120400,10827119850,9640,9620,9640,9610,2145
|
|
20231103,120300,10806469990,9620,9620,9620,9610,373
|
|
20231103,120200,10802884460,9610,9620,9620,9610,938
|
|
20231103,120100,10793860910,9620,9630,9630,9620,558
|
|
20231103,120000,10788489200,9630,9640,9650,9630,830
|
|
20231103,115900,10780485280,9650,9650,9660,9640,2071
|
|
20231103,115800,10760504390,9670,9650,9670,9620,5609
|
|
20231103,115700,10706344540,9650,9630,9650,9610,3784
|
|
20231103,115600,10669888660,9630,9640,9640,9630,455
|
|
20231103,115500,10665506720,9640,9600,9640,9600,3348
|
|
20231103,115400,10633284690,9600,9600,9610,9600,571
|
|
20231103,115300,10627803010,9620,9630,9630,9600,99
|
|
20231103,115200,10626850730,9630,9590,9630,9590,1423
|
|
20231103,115100,10613189100,9600,9620,9620,9590,1748
|
|
20231103,115000,10596403980,9610,9630,9630,9610,375
|
|
20231103,114900,10592796670,9620,9620,9640,9610,3013
|
|
20231103,114800,10563787210,9620,9620,9630,9610,1230
|
|
20231103,114700,10551956300,9620,9630,9630,9620,1290
|
|
20231103,114600,10539546340,9640,9640,9640,9640,25
|
|
20231103,114500,10539305340,9620,9630,9640,9620,2613
|
|
20231103,114400,10514134410,9630,9600,9630,9600,1321
|
|
20231103,114300,10501429400,9600,9600,9610,9600,1188
|
|
20231103,114200,10490021900,9610,9630,9630,9610,1664
|
|
20231103,114100,10474011590,9630,9610,9640,9610,6423
|
|
20231103,114000,10412195390,9600,9570,9600,9560,3274
|
|
20231103,113900,10380793190,9560,9570,9570,9560,2393
|
|
20231103,113800,10357914730,9570,9540,9570,9530,2980
|
|
20231103,113700,10329448900,9530,9540,9540,9520,6370
|
|
20231103,113600,10268749800,9530,9540,9540,9520,4339
|
|
20231103,113500,10227396420,9530,9540,9540,9530,1700
|
|
20231103,113400,10211187420,9530,9530,9540,9530,1412
|
|
20231103,113300,10197722220,9540,9530,9540,9530,414
|
|
20231103,113200,10193774090,9530,9520,9530,9520,434
|
|
20231103,113100,10189641390,9520,9530,9530,9520,430
|
|
20231103,113000,10185545690,9510,9520,9530,9510,1988
|
|
20231103,112900,10166622790,9520,9520,9520,9520,2728
|
|
20231103,112800,10140652230,9520,9530,9530,9520,1464
|
|
20231103,112700,10126714430,9520,9530,9530,9510,2224
|
|
20231103,112600,10105549790,9520,9530,9530,9510,2749
|
|
20231103,112500,10079380610,9540,9550,9550,9530,1791
|
|
20231103,112400,10062310630,9550,9550,9550,9530,5957
|
|
20231103,112300,10005464420,9550,9570,9570,9550,3367
|
|
20231103,112200,9973285200,9570,9580,9580,9570,1340
|
|
20231103,112100,9960461280,9580,9580,9590,9580,772
|
|
20231103,112000,9953065310,9580,9580,9590,9570,790
|
|
20231103,111900,9945497110,9580,9580,9590,9580,861
|
|
20231103,111800,9937248720,9580,9600,9600,9580,406
|
|
20231103,111700,9933356660,9600,9590,9610,9560,3423
|
|
20231103,111600,9900534400,9600,9570,9600,9570,172
|
|
20231103,111500,9898884080,9570,9580,9600,9570,655
|
|
20231103,111400,9892612210,9580,9580,9580,9580,122
|
|
20231103,111300,9891443450,9570,9600,9610,9570,3752
|
|
20231103,111200,9855475390,9610,9610,9610,9600,168
|
|
20231103,111100,9853861090,9610,9590,9610,9590,4321
|
|
20231103,111000,9812390430,9590,9570,9600,9570,1278
|
|
20231103,110900,9800140010,9570,9570,9570,9570,628
|
|
20231103,110800,9794130050,9580,9590,9590,9580,3047
|
|
20231103,110700,9764929480,9590,9590,9600,9580,463
|
|
20231103,110600,9760489370,9590,9590,9600,9590,764
|
|
20231103,110500,9753161370,9600,9600,9600,9590,522
|
|
20231103,110400,9748153210,9600,9590,9600,9590,351
|
|
20231103,110300,9744785820,9600,9600,9610,9580,530
|
|
20231103,110200,9739697780,9600,9580,9610,9580,2752
|
|
20231103,110100,9713290260,9580,9580,9590,9580,250
|
|
20231103,110000,9710895240,9590,9580,9590,9580,803
|
|
20231103,105900,9703198160,9580,9560,9580,9560,3149
|
|
20231103,105800,9673074670,9560,9540,9560,9540,1116
|
|
20231103,105700,9662415920,9540,9560,9560,9540,4338
|
|
20231103,105600,9621009320,9560,9560,9570,9550,2731
|
|
20231103,105500,9594919520,9560,9560,9560,9560,499
|
|
20231103,105400,9590149080,9560,9560,9570,9550,2649
|
|
20231103,105300,9564824480,9570,9560,9570,9560,319
|
|
20231103,105200,9561774340,9560,9570,9570,9560,619
|
|
20231103,105100,9555855280,9570,9580,9580,9570,2198
|
|
20231103,105000,9534814630,9580,9580,9580,9580,446
|
|
20231103,104900,9530541950,9570,9580,9580,9570,153
|
|
20231103,104800,9529077030,9570,9570,9580,9570,321
|
|
20231103,104700,9526004370,9570,9570,9580,9570,411
|
|
20231103,104600,9522070480,9570,9580,9580,9570,553
|
|
20231103,104500,9516774920,9580,9580,9580,9570,1402
|
|
20231103,104400,9503357630,9580,9580,9580,9570,2634
|
|
20231103,104300,9478136700,9580,9590,9590,9580,349
|
|
20231103,104200,9474791400,9590,9590,9600,9580,2034
|
|
20231103,104100,9455288840,9600,9610,9610,9600,373
|
|
20231103,104000,9451707630,9610,9600,9610,9590,1558
|
|
20231103,103900,9436753850,9600,9600,9600,9600,499
|
|
20231103,103800,9431963450,9600,9600,9600,9590,833
|
|
20231103,103700,9423967950,9600,9590,9600,9590,694
|
|
20231103,103600,9417306480,9590,9580,9600,9580,477
|
|
20231103,103500,9412730750,9580,9580,9580,9570,1139
|
|
20231103,103400,9401819430,9580,9610,9610,9570,5866
|
|
20231103,103300,9345508460,9610,9620,9620,9610,519
|
|
20231103,103200,9340520630,9620,9620,9620,9610,1176
|
|
20231103,103100,9329214830,9620,9620,9630,9610,794
|
|
20231103,103000,9321576680,9630,9640,9640,9620,2140
|
|
20231103,102900,9300961920,9640,9620,9640,9620,6274
|
|
20231103,102800,9240547900,9620,9610,9640,9610,7357
|
|
20231103,102700,9169767130,9610,9570,9640,9550,12382
|
|
20231103,102600,9050936160,9570,9540,9570,9540,9952
|
|
20231103,102500,8955792160,9530,9550,9550,9520,2962
|
|
20231103,102400,8927560070,9550,9560,9560,9550,822
|
|
20231103,102300,8919709540,9560,9540,9560,9540,3134
|
|
20231103,102200,8889778510,9540,9540,9550,9540,2207
|
|
20231103,102100,8868722550,9530,9540,9540,9520,1070
|
|
20231103,102000,8858522870,9550,9530,9550,9530,2736
|
|
20231103,101900,8832411230,9530,9530,9530,9520,3010
|
|
20231103,101800,8803725940,9520,9530,9530,9510,3465
|
|
20231103,101700,8770736720,9530,9520,9540,9520,2064
|
|
20231103,101600,8751072890,9540,9500,9540,9500,4065
|
|
20231103,101500,8712400380,9500,9490,9510,9490,1653
|
|
20231103,101400,8696705100,9500,9510,9520,9450,20922
|
|
20231103,101300,8498555210,9490,9500,9520,9480,9796
|
|
20231103,101200,8405500320,9490,9510,9510,9490,6270
|
|
20231103,101100,8345967250,9510,9510,9520,9500,2863
|
|
20231103,101000,8318754430,9510,9510,9540,9500,5238
|
|
20231103,100900,8268948760,9510,9520,9520,9500,2123
|
|
20231103,100800,8248767000,9500,9500,9550,9480,5450
|
|
20231103,100700,8196945050,9470,9510,9520,9460,39040
|
|
20231103,100600,7826535800,9520,9530,9540,9510,8529
|
|
20231103,100500,7745331070,9530,9540,9550,9510,15027
|
|
20231103,100400,7602192350,9540,9580,9600,9530,17399
|
|
20231103,100300,7436148630,9580,9570,9600,9560,6149
|
|
20231103,100200,7377322780,9570,9570,9570,9560,5584
|
|
20231103,100100,7323928370,9570,9560,9570,9550,3259
|
|
20231103,100000,7292777810,9560,9570,9570,9540,9773
|
|
20231103,095900,7199423990,9570,9570,9580,9550,14431
|
|
20231103,095800,7061483950,9570,9590,9590,9560,11164
|
|
20231103,095700,6954642350,9590,9600,9630,9570,12297
|
|
20231103,095600,6836724960,9600,9630,9640,9600,10450
|
|
20231103,095500,6736209460,9640,9670,9670,9630,15830
|
|
20231103,095400,6583428820,9660,9690,9690,9660,3570
|
|
20231103,095300,6548896690,9690,9700,9700,9660,10587
|
|
20231103,095200,6446457280,9690,9760,9770,9680,13116
|
|
20231103,095100,6318977180,9760,9740,9760,9730,4924
|
|
20231103,095000,6270952100,9750,9740,9760,9730,5779
|
|
20231103,094900,6214622800,9750,9740,9760,9730,7882
|
|
20231103,094800,6137828560,9740,9720,9740,9710,2960
|
|
20231103,094700,6109031870,9720,9730,9730,9710,2522
|
|
20231103,094600,6084515780,9730,9720,9740,9680,6745
|
|
20231103,094500,6018957210,9720,9710,9720,9680,6083
|
|
20231103,094400,5959925250,9710,9710,9720,9700,1378
|
|
20231103,094300,5946553850,9720,9730,9740,9690,8223
|
|
20231103,094200,5866633060,9730,9690,9730,9690,4849
|
|
20231103,094100,5819526150,9700,9650,9700,9650,3214
|
|
20231103,094000,5788442400,9660,9670,9670,9630,1256
|
|
20231103,093900,5776329920,9670,9670,9670,9630,3042
|
|
20231103,093800,5747008670,9680,9660,9690,9630,9322
|
|
20231103,093700,5657050000,9660,9650,9660,9620,2741
|
|
20231103,093600,5630623630,9660,9650,9670,9620,2571
|
|
20231103,093500,5605830900,9660,9680,9680,9650,684
|
|
20231103,093400,5599221260,9700,9650,9700,9610,10435
|
|
20231103,093300,5498628730,9660,9690,9690,9660,4750
|
|
20231103,093200,5452692430,9690,9700,9710,9670,4124
|
|
20231103,093100,5412737570,9720,9760,9760,9710,11743
|
|
20231103,093000,5298403060,9760,9690,9760,9680,14917
|
|
20231103,092900,5153483940,9690,9650,9690,9650,13326
|
|
20231103,092800,5024651030,9650,9630,9670,9600,9867
|
|
20231103,092700,4929568810,9620,9610,9630,9600,7102
|
|
20231103,092600,4861269080,9610,9620,9620,9590,3630
|
|
20231103,092500,4826413070,9610,9590,9620,9590,5926
|
|
20231103,092400,4769515520,9600,9580,9600,9550,9159
|
|
20231103,092300,4681839380,9580,9610,9610,9570,4000
|
|
20231103,092200,4643463190,9610,9590,9630,9580,10482
|
|
20231103,092100,4542773090,9580,9550,9580,9550,3687
|
|
20231103,092000,4507485090,9550,9550,9560,9540,8004
|
|
20231103,091900,4431019410,9550,9550,9570,9530,27047
|
|
20231103,091800,4172835870,9550,9560,9580,9540,17683
|
|
20231103,091700,4003856480,9560,9590,9590,9550,33574
|
|
20231103,091600,3682698890,9580,9600,9610,9580,18207
|
|
20231103,091500,3507945840,9610,9620,9630,9600,17649
|
|
20231103,091400,3338264250,9620,9660,9670,9610,14091
|
|
20231103,091300,3202435520,9660,9660,9690,9650,6131
|
|
20231103,091200,3143234760,9660,9710,9730,9660,9605
|
|
20231103,091100,3050366390,9730,9650,9740,9650,7434
|
|
20231103,091000,2978302610,9650,9630,9680,9620,4858
|
|
20231103,090900,2931453110,9630,9650,9650,9620,13773
|
|
20231103,090800,2798740970,9650,9710,9720,9640,22010
|
|
20231103,090700,2585727630,9700,9720,9750,9690,21612
|
|
20231103,090600,2375539670,9720,9680,9720,9650,13438
|
|
20231103,090500,2245314450,9670,9640,9680,9610,12328
|
|
20231103,090400,2126499340,9640,9640,9680,9600,13925
|
|
20231103,090300,1992413230,9640,9660,9660,9570,28326
|
|
20231103,090200,1720493350,9610,9770,9780,9560,64783
|
|
20231103,090100,1094466280,9760,9710,9770,9710,25032
|
|
20231103,090000,850779840,9730,9830,9850,9700,86172
|