589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,184500,14252304780,8810,8810,8810,8810,0
|
|
20231107,184400,14252304780,8810,8810,8810,8810,0
|
|
20231107,184300,14252304780,8810,8810,8810,8810,0
|
|
20231107,184200,14252304780,8810,8810,8810,8810,0
|
|
20231107,184100,14252304780,8810,8810,8810,8810,0
|
|
20231107,184000,14252304780,8810,8810,8810,8810,0
|
|
20231107,183900,14252304780,8810,8810,8810,8810,0
|
|
20231107,183800,14252304780,8810,8810,8810,8810,0
|
|
20231107,183700,14252304780,8810,8810,8810,8810,0
|
|
20231107,183600,14252304780,8810,8810,8810,8810,0
|
|
20231107,183500,14252304780,8810,8810,8810,8810,0
|
|
20231107,183400,14252304780,8810,8810,8810,8810,0
|
|
20231107,183300,14252304780,8810,8810,8810,8810,0
|
|
20231107,183200,14252304780,8810,8810,8810,8810,0
|
|
20231107,183100,14252304780,8810,8810,8810,8810,0
|
|
20231107,183000,14252304780,8810,8810,8810,8810,0
|
|
20231107,182900,14252304780,8810,8810,8810,8810,0
|
|
20231107,182800,14252304780,8810,8810,8810,8810,0
|
|
20231107,182700,14252304780,8810,8810,8810,8810,0
|
|
20231107,182600,14252304780,8810,8810,8810,8810,0
|
|
20231107,182500,14252304780,8810,8810,8810,8810,0
|
|
20231107,182400,14252304780,8810,8810,8810,8810,0
|
|
20231107,182300,14252304780,8810,8810,8810,8810,0
|
|
20231107,182200,14252304780,8810,8810,8810,8810,0
|
|
20231107,182100,14252304780,8810,8810,8810,8810,0
|
|
20231107,182000,14252304780,8810,8810,8810,8810,0
|
|
20231107,181900,14252304780,8810,8810,8810,8810,0
|
|
20231107,181800,14252304780,8810,8810,8810,8810,0
|
|
20231107,181700,14252304780,8810,8810,8810,8810,0
|
|
20231107,181600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,181500,14252304780,8810,8810,8810,8810,0
|
|
20231107,181400,14252304780,8810,8810,8810,8810,0
|
|
20231107,181300,14252304780,8810,8810,8810,8810,0
|
|
20231107,181200,14252304780,8810,8810,8810,8810,0
|
|
20231107,181100,14252304780,8810,8810,8810,8810,0
|
|
20231107,181000,14252304780,8810,8810,8810,8810,0
|
|
20231107,180900,14252304780,8810,8810,8810,8810,0
|
|
20231107,180800,14252304780,8810,8810,8810,8810,0
|
|
20231107,180700,14252304780,8810,8810,8810,8810,0
|
|
20231107,180600,14252304780,8810,8810,8810,8810,0
|
|
20231107,180500,14252304780,8810,8810,8810,8810,0
|
|
20231107,180400,14252304780,8810,8810,8810,8810,0
|
|
20231107,180300,14252304780,8810,8810,8810,8810,0
|
|
20231107,180200,14252304780,8810,8810,8810,8810,0
|
|
20231107,180100,14252304780,8810,8810,8810,8810,0
|
|
20231107,180000,14252304780,8810,8810,8810,8810,0
|
|
20231107,175900,14252304780,8810,8810,8810,8810,0
|
|
20231107,175800,14252304780,8810,8810,8810,8810,0
|
|
20231107,175700,14252304780,8810,8810,8810,8810,0
|
|
20231107,175600,14252304780,8810,8810,8810,8810,0
|
|
20231107,175500,14252304780,8810,8810,8810,8810,0
|
|
20231107,175400,14252304780,8810,8810,8810,8810,0
|
|
20231107,175300,14252304780,8810,8810,8810,8810,0
|
|
20231107,175200,14252304780,8810,8810,8810,8810,0
|
|
20231107,175100,14252304780,8810,8810,8810,8810,0
|
|
20231107,175000,14252304780,8810,8810,8810,8810,0
|
|
20231107,174900,14252304780,8810,8810,8810,8810,0
|
|
20231107,174800,14252304780,8810,8810,8810,8810,0
|
|
20231107,174700,14252304780,8810,8810,8810,8810,0
|
|
20231107,174600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,174500,14252304780,8810,8810,8810,8810,0
|
|
20231107,174400,14252304780,8810,8810,8810,8810,0
|
|
20231107,174300,14252304780,8810,8810,8810,8810,0
|
|
20231107,174200,14252304780,8810,8810,8810,8810,0
|
|
20231107,174100,14252304780,8810,8810,8810,8810,0
|
|
20231107,174000,14252304780,8810,8810,8810,8810,0
|
|
20231107,173900,14252304780,8810,8810,8810,8810,0
|
|
20231107,173800,14252304780,8810,8810,8810,8810,0
|
|
20231107,173700,14252304780,8810,8810,8810,8810,0
|
|
20231107,173600,14252304780,8810,8810,8810,8810,0
|
|
20231107,173500,14252304780,8810,8810,8810,8810,0
|
|
20231107,173400,14252304780,8810,8810,8810,8810,0
|
|
20231107,173300,14252304780,8810,8810,8810,8810,0
|
|
20231107,173200,14252304780,8810,8810,8810,8810,0
|
|
20231107,173100,14252304780,8810,8810,8810,8810,0
|
|
20231107,173000,14252304780,8810,8810,8810,8810,0
|
|
20231107,172900,14252304780,8810,8810,8810,8810,0
|
|
20231107,172800,14252304780,8810,8810,8810,8810,0
|
|
20231107,172700,14252304780,8810,8810,8810,8810,0
|
|
20231107,172600,14252304780,8810,8810,8810,8810,0
|
|
20231107,172500,14252304780,8810,8810,8810,8810,0
|
|
20231107,172400,14252304780,8810,8810,8810,8810,0
|
|
20231107,172300,14252304780,8810,8810,8810,8810,0
|
|
20231107,172200,14252304780,8810,8810,8810,8810,0
|
|
20231107,172100,14252304780,8810,8810,8810,8810,0
|
|
20231107,172000,14252304780,8810,8810,8810,8810,0
|
|
20231107,171900,14252304780,8810,8810,8810,8810,0
|
|
20231107,171800,14252304780,8810,8810,8810,8810,0
|
|
20231107,171700,14252304780,8810,8810,8810,8810,0
|
|
20231107,171600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,171500,14252304780,8810,8810,8810,8810,0
|
|
20231107,171400,14252304780,8810,8810,8810,8810,0
|
|
20231107,171300,14252304780,8810,8810,8810,8810,0
|
|
20231107,171200,14252304780,8810,8810,8810,8810,0
|
|
20231107,171100,14252304780,8810,8810,8810,8810,0
|
|
20231107,171000,14252304780,8810,8810,8810,8810,0
|
|
20231107,170900,14252304780,8810,8810,8810,8810,0
|
|
20231107,170800,14252304780,8810,8810,8810,8810,0
|
|
20231107,170700,14252304780,8810,8810,8810,8810,0
|
|
20231107,170600,14252304780,8810,8810,8810,8810,0
|
|
20231107,170500,14252304780,8810,8810,8810,8810,0
|
|
20231107,170400,14252304780,8810,8810,8810,8810,0
|
|
20231107,170300,14252304780,8810,8810,8810,8810,0
|
|
20231107,170200,14252304780,8810,8810,8810,8810,0
|
|
20231107,170100,14252304780,8810,8810,8810,8810,0
|
|
20231107,170000,14252304780,8810,8810,8810,8810,0
|
|
20231107,165900,14252304780,8810,8810,8810,8810,0
|
|
20231107,165800,14252304780,8810,8810,8810,8810,0
|
|
20231107,165700,14252304780,8810,8810,8810,8810,0
|
|
20231107,165600,14252304780,8810,8810,8810,8810,0
|
|
20231107,165500,14252304780,8810,8810,8810,8810,0
|
|
20231107,165400,14252304780,8810,8810,8810,8810,0
|
|
20231107,165300,14252304780,8810,8810,8810,8810,0
|
|
20231107,165200,14252304780,8810,8810,8810,8810,0
|
|
20231107,165100,14252304780,8810,8810,8810,8810,0
|
|
20231107,165000,14252304780,8810,8810,8810,8810,0
|
|
20231107,164900,14252304780,8810,8810,8810,8810,0
|
|
20231107,164800,14252304780,8810,8810,8810,8810,0
|
|
20231107,164700,14252304780,8810,8810,8810,8810,0
|
|
20231107,164600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,164500,14252304780,8810,8810,8810,8810,0
|
|
20231107,164400,14252304780,8810,8810,8810,8810,0
|
|
20231107,164300,14252304780,8810,8810,8810,8810,0
|
|
20231107,164200,14252304780,8810,8810,8810,8810,0
|
|
20231107,164100,14252304780,8810,8810,8810,8810,0
|
|
20231107,164000,14252304780,8810,8810,8810,8810,0
|
|
20231107,163900,14252304780,8810,8810,8810,8810,0
|
|
20231107,163800,14252304780,8810,8810,8810,8810,0
|
|
20231107,163700,14252304780,8810,8810,8810,8810,0
|
|
20231107,163600,14252304780,8810,8810,8810,8810,0
|
|
20231107,163500,14252304780,8810,8810,8810,8810,0
|
|
20231107,163400,14252304780,8810,8810,8810,8810,0
|
|
20231107,163300,14252304780,8810,8810,8810,8810,0
|
|
20231107,163200,14252304780,8810,8810,8810,8810,0
|
|
20231107,163100,14252304780,8810,8810,8810,8810,0
|
|
20231107,163000,14252304780,8810,8810,8810,8810,0
|
|
20231107,162900,14252304780,8810,8810,8810,8810,0
|
|
20231107,162800,14252304780,8810,8810,8810,8810,0
|
|
20231107,162700,14252304780,8810,8810,8810,8810,0
|
|
20231107,162600,14252304780,8810,8810,8810,8810,0
|
|
20231107,162500,14252304780,8810,8810,8810,8810,0
|
|
20231107,162400,14252304780,8810,8810,8810,8810,0
|
|
20231107,162300,14252304780,8810,8810,8810,8810,0
|
|
20231107,162200,14252304780,8810,8810,8810,8810,0
|
|
20231107,162100,14252304780,8810,8810,8810,8810,0
|
|
20231107,162000,14252304780,8810,8810,8810,8810,0
|
|
20231107,161900,14252304780,8810,8810,8810,8810,0
|
|
20231107,161800,14252304780,8810,8810,8810,8810,0
|
|
20231107,161700,14252304780,8810,8810,8810,8810,0
|
|
20231107,161600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,161500,14252304780,8810,8810,8810,8810,0
|
|
20231107,161400,14252304780,8810,8810,8810,8810,0
|
|
20231107,161300,14252304780,8810,8810,8810,8810,0
|
|
20231107,161200,14252304780,8810,8810,8810,8810,0
|
|
20231107,161100,14252304780,8810,8810,8810,8810,0
|
|
20231107,161000,14252304780,8810,8810,8810,8810,0
|
|
20231107,160900,14252304780,8810,8810,8810,8810,0
|
|
20231107,160800,14252304780,8810,8810,8810,8810,0
|
|
20231107,160700,14252304780,8810,8810,8810,8810,0
|
|
20231107,160600,14252304780,8810,8810,8810,8810,0
|
|
20231107,160500,14252304780,8810,8810,8810,8810,0
|
|
20231107,160400,14252304780,8810,8810,8810,8810,0
|
|
20231107,160300,14252304780,8810,8810,8810,8810,0
|
|
20231107,160200,14252304780,8810,8810,8810,8810,0
|
|
20231107,160100,14252304780,8810,8810,8810,8810,0
|
|
20231107,160000,14252304780,8810,8810,8810,8810,0
|
|
20231107,155900,14252304780,8810,8810,8810,8810,0
|
|
20231107,155800,14252304780,8810,8810,8810,8810,0
|
|
20231107,155700,14252304780,8810,8810,8810,8810,0
|
|
20231107,155600,14252304780,8810,8810,8810,8810,0
|
|
20231107,155500,14252304780,8810,8810,8810,8810,0
|
|
20231107,155400,14252304780,8810,8810,8810,8810,0
|
|
20231107,155300,14252304780,8810,8810,8810,8810,0
|
|
20231107,155200,14252304780,8810,8810,8810,8810,0
|
|
20231107,155100,14252304780,8810,8810,8810,8810,0
|
|
20231107,155000,14252304780,8810,8810,8810,8810,0
|
|
20231107,154900,14252304780,8810,8810,8810,8810,0
|
|
20231107,154800,14252304780,8810,8810,8810,8810,0
|
|
20231107,154700,14252304780,8810,8810,8810,8810,0
|
|
20231107,154600,14252304780,8810,8810,8810,8810,24110
|
|
20231107,154500,14252304780,8810,8810,8810,8810,0
|
|
20231107,154400,14252304780,8810,8810,8810,8810,0
|
|
20231107,154300,14252304780,8810,8810,8810,8810,0
|
|
20231107,154200,14252304780,8810,8810,8810,8810,0
|
|
20231107,154100,14252304780,8810,8810,8810,8810,0
|
|
20231107,154000,14252304780,8810,8810,8810,8810,0
|
|
20231107,153900,14252304780,8810,8810,8810,8810,0
|
|
20231107,153800,14252304780,8810,8810,8810,8810,0
|
|
20231107,153700,14252304780,8810,8810,8810,8810,0
|
|
20231107,153600,14252304780,8810,8810,8810,8810,0
|
|
20231107,153500,14252304780,8810,8810,8810,8810,0
|
|
20231107,153400,14252304780,8810,8810,8810,8810,0
|
|
20231107,153300,14252304780,8810,8810,8810,8810,0
|
|
20231107,153200,14252304780,8810,8810,8810,8810,0
|
|
20231107,153100,14252304780,8810,8810,8810,8810,0
|
|
20231107,153000,14252304780,8810,8810,8810,8810,24110
|
|
20231107,152900,14039895680,8870,8870,8870,8870,0
|
|
20231107,152800,14039895680,8870,8870,8870,8870,0
|
|
20231107,152700,14039895680,8870,8870,8870,8870,0
|
|
20231107,152600,14039895680,8870,8870,8870,8870,0
|
|
20231107,152500,14039895680,8870,8870,8870,8870,0
|
|
20231107,152400,14039895680,8870,8870,8870,8870,0
|
|
20231107,152300,14039895680,8870,8870,8870,8870,0
|
|
20231107,152200,14039895680,8870,8870,8870,8870,0
|
|
20231107,152100,14039895680,8870,8870,8870,8870,0
|
|
20231107,152000,14039895680,8870,8870,8870,8870,0
|
|
20231107,151900,14039895680,8870,8880,8880,8840,5139
|
|
20231107,151800,13994347740,8880,8880,8880,8860,2596
|
|
20231107,151700,13971309360,8880,8850,8880,8840,5744
|
|
20231107,151600,13920511110,8870,8860,8880,8840,1939
|
|
20231107,151500,13903317820,8820,8810,8870,8810,13095
|
|
20231107,151400,13787450550,8820,8810,8830,8810,817
|
|
20231107,151300,13780244730,8820,8820,8830,8820,4051
|
|
20231107,151200,13744514760,8820,8840,8840,8820,2874
|
|
20231107,151100,13719127300,8840,8860,8860,8840,1311
|
|
20231107,151000,13707532270,8860,8840,8860,8840,5279
|
|
20231107,150900,13660812270,8840,8820,8840,8810,4447
|
|
20231107,150800,13621542890,8800,8810,8810,8800,130
|
|
20231107,150700,13620397700,8820,8810,8820,8790,4729
|
|
20231107,150600,13578744770,8820,8800,8830,8800,4464
|
|
20231107,150500,13539449000,8800,8830,8830,8800,2218
|
|
20231107,150400,13519909200,8800,8820,8840,8800,3070
|
|
20231107,150300,13492862730,8820,8790,8820,8790,427
|
|
20231107,150200,13489098020,8800,8800,8800,8790,3408
|
|
20231107,150100,13459126570,8810,8820,8820,8810,264
|
|
20231107,150000,13456800600,8820,8800,8820,8800,392
|
|
20231107,145900,13453343660,8800,8830,8830,8800,635
|
|
20231107,145800,13447755540,8800,8820,8820,8800,2318
|
|
20231107,145700,13427320120,8820,8840,8840,8820,987
|
|
20231107,145600,13418603340,8840,8840,8850,8830,2676
|
|
20231107,145500,13394929170,8830,8850,8850,8830,126
|
|
20231107,145400,13393815870,8850,8830,8850,8830,682
|
|
20231107,145300,13387787020,8840,8830,8840,8830,275
|
|
20231107,145200,13385357260,8820,8820,8840,8820,947
|
|
20231107,145100,13376997440,8830,8820,8830,8820,2534
|
|
20231107,145000,13354629580,8820,8780,8820,8780,2046
|
|
20231107,144900,13336633220,8790,8780,8790,8770,54
|
|
20231107,144800,13336158910,8780,8780,8790,8770,1623
|
|
20231107,144700,13321911420,8780,8790,8800,8780,1091
|
|
20231107,144600,13312324050,8790,8810,8810,8790,2120
|
|
20231107,144500,13293676530,8810,8810,8820,8800,78
|
|
20231107,144400,13292989560,8810,8820,8820,8810,988
|
|
20231107,144300,13284281980,8830,8820,8830,8810,204
|
|
20231107,144200,13282481850,8810,8800,8820,8800,70
|
|
20231107,144100,13281864510,8820,8830,8830,8810,346
|
|
20231107,144000,13278812700,8820,8810,8820,8800,2627
|
|
20231107,143900,13255668410,8810,8800,8810,8780,2290
|
|
20231107,143800,13235526310,8800,8780,8800,8780,78
|
|
20231107,143700,13234841410,8790,8790,8800,8790,2100
|
|
20231107,143600,13216376870,8790,8800,8800,8790,33
|
|
20231107,143500,13216086640,8790,8800,8800,8780,164
|
|
20231107,143400,13214645040,8800,8770,8800,8770,4547
|
|
20231107,143300,13174715870,8770,8760,8770,8760,884
|
|
20231107,143200,13166963250,8760,8790,8790,8760,4894
|
|
20231107,143100,13124057760,8800,8800,8800,8780,5898
|
|
20231107,143000,13072214760,8800,8800,8800,8790,101
|
|
20231107,142900,13071326160,8800,8800,8800,8790,2929
|
|
20231107,142800,13045567240,8790,8800,8800,8790,123
|
|
20231107,142700,13044484960,8800,8800,8800,8800,21
|
|
20231107,142600,13044300160,8820,8820,8820,8810,2116
|
|
20231107,142500,13025657880,8810,8810,8810,8810,17
|
|
20231107,142400,13025508110,8800,8800,8800,8800,80
|
|
20231107,142300,13024804110,8800,8800,8800,8790,2017
|
|
20231107,142200,13007066060,8800,8820,8820,8800,957
|
|
20231107,142100,12998644440,8820,8800,8820,8800,120
|
|
20231107,142000,12997588380,8830,8800,8830,8800,16
|
|
20231107,141900,12997447490,8830,8810,8830,8800,1499
|
|
20231107,141800,12984251160,8800,8800,8800,8800,12
|
|
20231107,141700,12984145560,8800,8820,8850,8800,1965
|
|
20231107,141600,12966827190,8820,8790,8820,8790,283
|
|
20231107,141500,12964337330,8820,8800,8820,8800,695
|
|
20231107,141400,12958220050,8820,8840,8840,8800,528
|
|
20231107,141300,12953553610,8840,8800,8840,8800,31
|
|
20231107,141200,12953279890,8840,8800,8840,8800,58
|
|
20231107,141100,12952768170,8800,8800,8800,8790,235
|
|
20231107,141000,12950700290,8830,8790,8830,8790,112
|
|
20231107,140900,12949715630,8790,8790,8830,8790,446
|
|
20231107,140800,12945790520,8840,8850,8850,8790,5732
|
|
20231107,140700,12895291310,8850,8840,8850,8840,239
|
|
20231107,140600,12893178150,8830,8830,8840,8830,547
|
|
20231107,140500,12888347970,8830,8830,8830,8830,446
|
|
20231107,140400,12884409790,8830,8820,8830,8820,278
|
|
20231107,140300,12881955170,8830,8820,8830,8820,221
|
|
20231107,140200,12880004780,8820,8810,8830,8810,74
|
|
20231107,140100,12879351640,8820,8830,8830,8820,685
|
|
20231107,140000,12873309760,8830,8830,8830,8810,781
|
|
20231107,135900,12866421070,8820,8830,8840,8820,504
|
|
20231107,135800,12861973790,8830,8810,8840,8810,411
|
|
20231107,135700,12858344720,8810,8800,8820,8800,1110
|
|
20231107,135600,12848564740,8820,8810,8820,8800,170
|
|
20231107,135500,12847068440,8830,8800,8830,8800,1025
|
|
20231107,135400,12838032540,8830,8820,8830,8800,3263
|
|
20231107,135300,12809315040,8800,8830,8830,8800,2417
|
|
20231107,135200,12788018760,8830,8830,8840,8830,878
|
|
20231107,135100,12780263030,8830,8850,8850,8830,119
|
|
20231107,135000,12779211350,8830,8810,8830,8810,791
|
|
20231107,134900,12772228740,8800,8820,8820,8800,763
|
|
20231107,134800,12765505470,8820,8810,8820,8810,508
|
|
20231107,134700,12761027360,8810,8820,8830,8810,1509
|
|
20231107,134600,12747720240,8820,8810,8830,8800,529
|
|
20231107,134500,12743054640,8800,8820,8820,8800,1129
|
|
20231107,134400,12733102320,8830,8830,8850,8820,405
|
|
20231107,134300,12729521500,8830,8860,8870,8830,3055
|
|
20231107,134200,12702473660,8860,8860,8880,8860,614
|
|
20231107,134100,12697026610,8880,8880,8880,8860,1631
|
|
20231107,134000,12682574010,8890,8890,8890,8860,363
|
|
20231107,133900,12679355290,8890,8880,8900,8880,2590
|
|
20231107,133800,12656335210,8880,8860,8880,8850,1332
|
|
20231107,133700,12644520640,8860,8870,8900,8850,6565
|
|
20231107,133600,12586268920,8870,8810,8870,8810,3887
|
|
20231107,133500,12551908330,8800,8790,8800,8790,755
|
|
20231107,133400,12545271040,8790,8820,8820,8790,1504
|
|
20231107,133300,12532018140,8810,8800,8830,8800,6133
|
|
20231107,133200,12477957690,8800,8800,8820,8800,2559
|
|
20231107,133100,12455434900,8800,8800,8800,8790,83
|
|
20231107,133000,12454704580,8790,8780,8800,8780,2387
|
|
20231107,132900,12433723160,8780,8790,8790,8780,305
|
|
20231107,132800,12431043250,8790,8790,8790,8780,30
|
|
20231107,132700,12430779830,8780,8780,8790,8760,1513
|
|
20231107,132600,12417502670,8780,8780,8790,8770,376
|
|
20231107,132500,12414203630,8790,8780,8790,8770,1510
|
|
20231107,132400,12400950540,8790,8760,8790,8760,115
|
|
20231107,132300,12399941520,8760,8770,8770,8760,462
|
|
20231107,132200,12395892410,8770,8790,8790,8770,1758
|
|
20231107,132100,12380452450,8790,8750,8790,8750,1651
|
|
20231107,132000,12365969840,8760,8760,8770,8750,1105
|
|
20231107,131900,12356290530,8750,8740,8750,8730,5919
|
|
20231107,131800,12304554440,8740,8720,8740,8720,1429
|
|
20231107,131700,12292085280,8720,8750,8750,8720,13
|
|
20231107,131600,12291971890,8720,8750,8750,8720,2716
|
|
20231107,131500,12268251410,8740,8760,8760,8730,970
|
|
20231107,131400,12259775280,8750,8730,8750,8730,621
|
|
20231107,131300,12254347140,8730,8730,8740,8730,1865
|
|
20231107,131200,12238065300,8750,8720,8750,8720,1991
|
|
20231107,131100,12220669000,8720,8710,8730,8710,1329
|
|
20231107,131000,12209081830,8710,8690,8730,8680,21784
|
|
20231107,130900,12019352860,8690,8680,8690,8680,516
|
|
20231107,130800,12014873940,8680,8690,8710,8680,1140
|
|
20231107,130700,12004965160,8710,8680,8710,8680,1775
|
|
20231107,130600,11989520440,8680,8700,8700,8680,420
|
|
20231107,130500,11985874800,8670,8660,8690,8660,4765
|
|
20231107,130400,11944513910,8660,8700,8700,8660,8309
|
|
20231107,130300,11872475860,8700,8690,8700,8690,3379
|
|
20231107,130200,11843106750,8720,8700,8720,8690,2022
|
|
20231107,130100,11825532230,8720,8700,8720,8700,452
|
|
20231107,130000,11821594500,8700,8710,8710,8700,1444
|
|
20231107,125900,11809031550,8710,8710,8710,8710,212
|
|
20231107,125800,11807185030,8710,8710,8710,8700,2381
|
|
20231107,125700,11786468890,8700,8710,8710,8700,390
|
|
20231107,125600,11783075790,8700,8700,8700,8690,350
|
|
20231107,125500,11780033530,8700,8690,8710,8690,731
|
|
20231107,125400,11773680200,8690,8710,8710,8690,2707
|
|
20231107,125300,11750152270,8720,8700,8720,8700,155
|
|
20231107,125200,11748803730,8680,8700,8700,8680,2040
|
|
20231107,125100,11731072640,8700,8720,8720,8700,1096
|
|
20231107,125000,11721526540,8710,8700,8720,8690,1274
|
|
20231107,124900,11710437870,8700,8690,8700,8690,127
|
|
20231107,124800,11709333690,8690,8690,8700,8690,249
|
|
20231107,124700,11707168860,8690,8680,8690,8680,1681
|
|
20231107,124600,11692575790,8680,8680,8690,8680,392
|
|
20231107,124500,11689173180,8670,8670,8680,8670,774
|
|
20231107,124400,11682461540,8670,8670,8670,8670,114
|
|
20231107,124300,11681473160,8670,8670,8670,8670,794
|
|
20231107,124200,11674589180,8670,8670,8670,8670,1159
|
|
20231107,124100,11664540650,8670,8690,8690,8670,1618
|
|
20231107,124000,11650506200,8680,8680,8680,8680,443
|
|
20231107,123900,11646660960,8690,8690,8690,8690,250
|
|
20231107,123800,11644488460,8690,8680,8690,8680,583
|
|
20231107,123700,11639426870,8680,8690,8690,8680,725
|
|
20231107,123600,11633133770,8690,8690,8700,8690,2510
|
|
20231107,123500,11611309000,8690,8690,8690,8680,1533
|
|
20231107,123400,11598000660,8700,8710,8710,8690,4554
|
|
20231107,123300,11558390910,8710,8680,8710,8680,649
|
|
20231107,123200,11552740400,8690,8690,8690,8690,869
|
|
20231107,123100,11545188790,8690,8680,8690,8680,677
|
|
20231107,123000,11539308800,8690,8690,8690,8690,381
|
|
20231107,122900,11535997910,8690,8690,8690,8670,1273
|
|
20231107,122800,11524956140,8690,8690,8690,8690,173
|
|
20231107,122700,11523452770,8680,8680,8680,8680,140
|
|
20231107,122600,11522237570,8680,8670,8680,8660,395
|
|
20231107,122500,11518812930,8670,8670,8670,8660,539
|
|
20231107,122400,11514140380,8670,8680,8680,8670,326
|
|
20231107,122300,11511312060,8670,8690,8690,8670,243
|
|
20231107,122200,11509200940,8670,8690,8690,8670,855
|
|
20231107,122100,11501779430,8690,8670,8690,8670,222
|
|
20231107,122000,11499851580,8670,8660,8670,8660,117
|
|
20231107,121900,11498837330,8660,8640,8660,8640,583
|
|
20231107,121800,11493788610,8640,8640,8640,8630,895
|
|
20231107,121700,11486058660,8640,8640,8650,8640,4788
|
|
20231107,121600,11444670720,8640,8650,8660,8640,2623
|
|
20231107,121500,11421996730,8660,8640,8670,8640,8222
|
|
20231107,121400,11350878700,8640,8640,8650,8640,2480
|
|
20231107,121300,11329445100,8650,8660,8670,8640,4130
|
|
20231107,121200,11293720320,8660,8660,8660,8640,8737
|
|
20231107,121100,11218189730,8660,8670,8670,8650,4408
|
|
20231107,121000,11180013150,8670,8690,8690,8670,6914
|
|
20231107,120900,11120016300,8690,8720,8730,8690,9399
|
|
20231107,120800,11038224500,8720,8700,8720,8680,10548
|
|
20231107,120700,10946565720,8700,8700,8710,8690,10910
|
|
20231107,120600,10851671660,8700,8720,8730,8700,12523
|
|
20231107,120500,10742590890,8720,8730,8730,8710,9327
|
|
20231107,120400,10661283680,8730,8730,8740,8720,767
|
|
20231107,120300,10654590280,8740,8740,8740,8720,4911
|
|
20231107,120200,10611714800,8740,8750,8760,8740,9850
|
|
20231107,120100,10525612810,8750,8750,8760,8750,1414
|
|
20231107,120000,10513240200,8750,8760,8760,8750,666
|
|
20231107,115900,10507406220,8760,8760,8770,8760,248
|
|
20231107,115800,10505233640,8760,8760,8760,8750,1397
|
|
20231107,115700,10493006780,8760,8760,8760,8750,2511
|
|
20231107,115600,10471027290,8750,8760,8770,8750,1386
|
|
20231107,115500,10458886430,8770,8760,8780,8760,80
|
|
20231107,115400,10458184450,8760,8790,8790,8760,919
|
|
20231107,115300,10450120200,8780,8770,8790,8760,138
|
|
20231107,115200,10448908900,8750,8790,8790,8750,7005
|
|
20231107,115100,10387519960,8790,8800,8800,8790,527
|
|
20231107,115000,10382885410,8790,8770,8820,8770,2723
|
|
20231107,114900,10358919590,8770,8770,8780,8770,1947
|
|
20231107,114800,10341844360,8770,8760,8770,8760,501
|
|
20231107,114700,10337455100,8770,8740,8770,8740,3752
|
|
20231107,114600,10304637410,8740,8740,8750,8740,5829
|
|
20231107,114500,10253680530,8750,8760,8760,8740,8874
|
|
20231107,114400,10176023860,8760,8800,8800,8760,8671
|
|
20231107,114300,10099906310,8800,8790,8800,8790,2285
|
|
20231107,114200,10079800900,8800,8800,8800,8790,5104
|
|
20231107,114100,10034920950,8800,8800,8800,8790,1678
|
|
20231107,114000,10020164780,8800,8810,8810,8790,3725
|
|
20231107,113900,9987405550,8800,8800,8820,8800,1650
|
|
20231107,113800,9972883980,8800,8790,8800,8780,795
|
|
20231107,113700,9965895160,8790,8800,8800,8780,4716
|
|
20231107,113600,9924460790,8790,8820,8820,8790,9622
|
|
20231107,113500,9839738840,8820,8860,8860,8810,14513
|
|
20231107,113400,9711483100,8850,8850,8860,8840,1865
|
|
20231107,113300,9694979910,8840,8850,8860,8840,5332
|
|
20231107,113200,9647819290,8860,8860,8880,8850,1029
|
|
20231107,113100,9638702150,8880,8870,8880,8850,2109
|
|
20231107,113000,9619993440,8880,8870,8930,8840,3792
|
|
20231107,112900,9586339200,8930,8850,8950,8840,6148
|
|
20231107,112800,9531727960,8860,8830,8880,8830,1435
|
|
20231107,112700,9519034080,8840,8840,8840,8830,1067
|
|
20231107,112600,9509605460,8830,8850,8850,8830,4138
|
|
20231107,112500,9473017910,8830,8860,8880,8830,2867
|
|
20231107,112400,9447650560,8860,8860,8870,8850,2033
|
|
20231107,112300,9429635920,8860,8860,8870,8840,2826
|
|
20231107,112200,9404613470,8850,8860,8870,8850,1355
|
|
20231107,112100,9392611570,8860,8860,8880,8850,2863
|
|
20231107,112000,9367245660,8850,8800,8850,8780,8377
|
|
20231107,111900,9293369760,8800,8780,8810,8770,7695
|
|
20231107,111800,9225729180,8780,8800,8820,8730,14808
|
|
20231107,111700,9095753980,8820,8860,8860,8800,9110
|
|
20231107,111600,9015307730,8860,8900,8910,8820,23409
|
|
20231107,111500,8807838990,8900,8930,8930,8900,23644
|
|
20231107,111400,8597252430,8920,8930,8930,8920,875
|
|
20231107,111300,8589444400,8920,8920,8930,8920,3233
|
|
20231107,111200,8560602440,8930,8950,8960,8920,7162
|
|
20231107,111100,8496599620,8950,8970,8970,8940,8202
|
|
20231107,111000,8423178140,8970,8970,8980,8950,2443
|
|
20231107,110900,8401284300,8970,8970,8980,8960,7259
|
|
20231107,110800,8336201390,8970,8990,9000,8970,8808
|
|
20231107,110700,8257138020,8990,9000,9010,8970,6069
|
|
20231107,110600,8202615180,9000,9000,9010,8990,3335
|
|
20231107,110500,8172614570,9010,9010,9010,8980,7637
|
|
20231107,110400,8103921590,9000,9010,9010,9000,8357
|
|
20231107,110300,8028707040,9010,9010,9010,9010,2424
|
|
20231107,110200,8006866800,9010,9020,9040,9010,2267
|
|
20231107,110100,7986426530,9020,9030,9050,9020,322
|
|
20231107,110000,7983521730,9010,9030,9030,9010,3600
|
|
20231107,105900,7951055970,9030,9030,9030,9030,572
|
|
20231107,105800,7945890810,9050,9030,9050,9020,4416
|
|
20231107,105700,7906042380,9030,9060,9070,9030,7201
|
|
20231107,105600,7840888430,9060,9080,9080,9060,5204
|
|
20231107,105500,7793686040,9090,9080,9090,9080,503
|
|
20231107,105400,7789118700,9080,9080,9080,9080,705
|
|
20231107,105300,7782717300,9080,9080,9080,9080,703
|
|
20231107,105200,7776334060,9080,9080,9080,9080,117
|
|
20231107,105100,7775271700,9080,9080,9080,9080,2171
|
|
20231107,105000,7755559020,9090,9090,9100,9090,54
|
|
20231107,104900,7755068150,9090,9090,9090,9080,87
|
|
20231107,104800,7754277370,9090,9100,9100,9090,218
|
|
20231107,104700,7752295650,9100,9090,9100,9090,14
|
|
20231107,104600,7752168360,9090,9090,9100,9090,443
|
|
20231107,104500,7748141480,9100,9090,9100,9090,135
|
|
20231107,104400,7746914320,9080,9080,9080,9080,221
|
|
20231107,104300,7744907640,9080,9090,9090,9080,166
|
|
20231107,104200,7743399880,9100,9090,9100,9090,262
|
|
20231107,104100,7741018280,9090,9090,9090,9080,273
|
|
20231107,104000,7738536960,9090,9090,9090,9090,54
|
|
20231107,103900,7738046100,9090,9080,9090,9070,587
|
|
20231107,103800,7732716450,9080,9090,9090,9080,731
|
|
20231107,103700,7726076000,9090,9100,9100,9090,824
|
|
20231107,103600,7718579240,9100,9100,9100,9100,156
|
|
20231107,103500,7717159640,9100,9100,9100,9100,196
|
|
20231107,103400,7715376040,9100,9090,9100,9090,1657
|
|
20231107,103300,7700297430,9100,9080,9100,9080,236
|
|
20231107,103200,7698153750,9090,9090,9090,9080,73
|
|
20231107,103100,7697490760,9090,9090,9090,9080,452
|
|
20231107,103000,7693383890,9100,9110,9110,9080,1783
|
|
20231107,102900,7677175930,9110,9110,9110,9090,1730
|
|
20231107,102800,7661432910,9110,9120,9120,9110,2089
|
|
20231107,102700,7642388480,9120,9110,9130,9110,1920
|
|
20231107,102600,7624879140,9110,9100,9110,9100,1597
|
|
20231107,102500,7610344350,9100,9110,9110,9100,871
|
|
20231107,102400,7602418220,9110,9100,9110,9100,67
|
|
20231107,102300,7601808470,9100,9120,9120,9100,4247
|
|
20231107,102200,7563117730,9120,9090,9130,9090,3228
|
|
20231107,102100,7533721610,9080,9080,9080,9060,1334
|
|
20231107,102000,7521632870,9080,9100,9100,9070,4359
|
|
20231107,101900,7482006410,9100,9130,9130,9100,5257
|
|
20231107,101800,7434068950,9120,9110,9120,9100,4694
|
|
20231107,101700,7391308950,9110,9060,9110,9060,6165
|
|
20231107,101600,7335346490,9070,9050,9070,9050,624
|
|
20231107,101500,7329688180,9050,9070,9070,9050,1676
|
|
20231107,101400,7314517880,9050,9090,9090,9050,1518
|
|
20231107,101300,7300752350,9090,9130,9130,9080,5448
|
|
20231107,101200,7251229450,9130,9050,9150,9050,23426
|
|
20231107,101100,7038113710,9080,9060,9080,9050,2934
|
|
20231107,101000,7011519660,9070,9070,9080,9060,5666
|
|
20231107,100900,6960117490,9070,8980,9080,8970,8470
|
|
20231107,100800,6883773340,8990,8990,9000,8970,1692
|
|
20231107,100700,6868581980,8990,8980,9000,8980,2322
|
|
20231107,100600,6847702740,8990,8980,8990,8970,3843
|
|
20231107,100500,6813192430,8980,8990,8990,8960,4706
|
|
20231107,100400,6770968290,8990,8980,8990,8960,7242
|
|
20231107,100300,6705983630,8990,9020,9030,8980,29949
|
|
20231107,100200,6436459180,9020,9020,9020,9010,5606
|
|
20231107,100100,6385943050,9020,9020,9030,9020,2313
|
|
20231107,100000,6365079750,9020,9020,9030,9020,616
|
|
20231107,095900,6359522880,9030,9050,9050,9020,3354
|
|
20231107,095800,6329244870,9050,9030,9050,9020,195
|
|
20231107,095700,6327483660,9040,9030,9040,9030,356
|
|
20231107,095600,6324266290,9030,9040,9040,9020,730
|
|
20231107,095500,6317678200,9040,9040,9040,9030,1455
|
|
20231107,095400,6304529320,9050,9020,9050,9010,6740
|
|
20231107,095300,6243691700,9020,9030,9030,9010,2491
|
|
20231107,095200,6221222900,9030,9070,9070,9030,7350
|
|
20231107,095100,6154734470,9080,9080,9080,9060,2225
|
|
20231107,095000,6134558940,9100,9070,9100,9070,1647
|
|
20231107,094900,6119599610,9070,9110,9110,9070,4315
|
|
20231107,094800,6080401230,9120,9060,9130,9060,3925
|
|
20231107,094700,6044720850,9060,9050,9060,9040,1763
|
|
20231107,094600,6028764790,9040,9040,9050,9040,563
|
|
20231107,094500,6023675130,9040,9040,9050,9040,2746
|
|
20231107,094400,5998848690,9040,9050,9060,9030,475
|
|
20231107,094300,5994556160,9020,9020,9050,9020,14439
|
|
20231107,094200,5864050880,9020,9020,9030,9020,3759
|
|
20231107,094100,5830114670,9020,9030,9030,9010,3187
|
|
20231107,094000,5801374210,9020,9020,9030,9010,1162
|
|
20231107,093900,5790888790,9020,9040,9060,9010,12098
|
|
20231107,093800,5681770240,9040,9040,9060,9030,4345
|
|
20231107,093700,5642518040,9050,9020,9060,9020,1097
|
|
20231107,093600,5632610690,9020,9050,9060,9020,7914
|
|
20231107,093500,5561126770,9070,9080,9080,9030,9151
|
|
20231107,093400,5478310380,9090,9090,9100,9090,4523
|
|
20231107,093300,5437161850,9090,9110,9110,9090,6345
|
|
20231107,093200,5379434380,9100,9110,9120,9100,2440
|
|
20231107,093100,5357212770,9110,9070,9140,9070,11279
|
|
20231107,093000,5254410210,9090,9040,9090,9040,5359
|
|
20231107,092900,5205857970,9040,9040,9050,9040,1572
|
|
20231107,092800,5191638180,9030,9050,9070,9030,16530
|
|
20231107,092700,5042229220,9050,9030,9090,9030,11355
|
|
20231107,092600,4939482080,9020,9030,9030,9020,5211
|
|
20231107,092500,4892451380,9020,9010,9050,9000,15700
|
|
20231107,092400,4750919880,9010,9050,9050,9000,24435
|
|
20231107,092300,4530442250,9050,9080,9080,9030,17604
|
|
20231107,092200,4371109080,9080,9090,9100,9060,10108
|
|
20231107,092100,4279316270,9100,9150,9150,9100,18062
|
|
20231107,092000,4114597680,9150,9190,9200,9140,11809
|
|
20231107,091900,4006389390,9190,9190,9200,9180,3031
|
|
20231107,091800,3978552440,9190,9160,9190,9160,3606
|
|
20231107,091700,3945492970,9180,9230,9230,9150,6565
|
|
20231107,091600,3885169830,9240,9160,9240,9140,3521
|
|
20231107,091500,3852841560,9140,9130,9190,9110,16736
|
|
20231107,091400,3699929750,9140,9160,9180,9140,13877
|
|
20231107,091300,3572871330,9170,9170,9180,9160,7531
|
|
20231107,091200,3503846100,9170,9170,9180,9150,9469
|
|
20231107,091100,3417069050,9170,9270,9270,9150,32125
|
|
20231107,091000,3121504740,9270,9280,9300,9260,14189
|
|
20231107,090900,2989915890,9300,9280,9360,9270,16105
|
|
20231107,090800,2840197250,9290,9310,9330,9270,22271
|
|
20231107,090700,2633137280,9320,9330,9360,9310,23783
|
|
20231107,090600,2411440560,9360,9470,9470,9340,40274
|
|
20231107,090500,2032810070,9470,9480,9490,9420,42677
|
|
20231107,090400,1628638970,9480,9360,9480,9330,43224
|
|
20231107,090300,1222499320,9360,9400,9410,9350,17884
|
|
20231107,090200,1054512010,9400,9350,9410,9320,29589
|
|
20231107,090100,777384340,9350,9400,9410,9320,41229
|
|
20231107,090000,390991010,9350,9290,9440,9290,40057
|