590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,184600,7343202870,8510,8510,8510,8510,0
|
|
20231108,184500,7343202870,8510,8510,8510,8510,0
|
|
20231108,184400,7343202870,8510,8510,8510,8510,0
|
|
20231108,184300,7343202870,8510,8510,8510,8510,0
|
|
20231108,184200,7343202870,8510,8510,8510,8510,0
|
|
20231108,184100,7343202870,8510,8510,8510,8510,0
|
|
20231108,184000,7343202870,8510,8510,8510,8510,0
|
|
20231108,183900,7343202870,8510,8510,8510,8510,0
|
|
20231108,183800,7343202870,8510,8510,8510,8510,0
|
|
20231108,183700,7343202870,8510,8510,8510,8510,0
|
|
20231108,183600,7343202870,8510,8510,8510,8510,0
|
|
20231108,183500,7343202870,8510,8510,8510,8510,0
|
|
20231108,183400,7343202870,8510,8510,8510,8510,0
|
|
20231108,183300,7343202870,8510,8510,8510,8510,0
|
|
20231108,183200,7343202870,8510,8510,8510,8510,0
|
|
20231108,183100,7343202870,8510,8510,8510,8510,0
|
|
20231108,183000,7343202870,8510,8510,8510,8510,0
|
|
20231108,182900,7343202870,8510,8510,8510,8510,0
|
|
20231108,182800,7343202870,8510,8510,8510,8510,0
|
|
20231108,182700,7343202870,8510,8510,8510,8510,0
|
|
20231108,182600,7343202870,8510,8510,8510,8510,0
|
|
20231108,182500,7343202870,8510,8510,8510,8510,0
|
|
20231108,182400,7343202870,8510,8510,8510,8510,0
|
|
20231108,182300,7343202870,8510,8510,8510,8510,0
|
|
20231108,182200,7343202870,8510,8510,8510,8510,0
|
|
20231108,182100,7343202870,8510,8510,8510,8510,0
|
|
20231108,182000,7343202870,8510,8510,8510,8510,0
|
|
20231108,181900,7343202870,8510,8510,8510,8510,0
|
|
20231108,181800,7343202870,8510,8510,8510,8510,0
|
|
20231108,181700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,181600,7343202870,8510,8510,8510,8510,0
|
|
20231108,181500,7343202870,8510,8510,8510,8510,0
|
|
20231108,181400,7343202870,8510,8510,8510,8510,0
|
|
20231108,181300,7343202870,8510,8510,8510,8510,0
|
|
20231108,181200,7343202870,8510,8510,8510,8510,0
|
|
20231108,181100,7343202870,8510,8510,8510,8510,0
|
|
20231108,181000,7343202870,8510,8510,8510,8510,0
|
|
20231108,180900,7343202870,8510,8510,8510,8510,0
|
|
20231108,180800,7343202870,8510,8510,8510,8510,0
|
|
20231108,180700,7343202870,8510,8510,8510,8510,0
|
|
20231108,180600,7343202870,8510,8510,8510,8510,0
|
|
20231108,180500,7343202870,8510,8510,8510,8510,0
|
|
20231108,180400,7343202870,8510,8510,8510,8510,0
|
|
20231108,180300,7343202870,8510,8510,8510,8510,0
|
|
20231108,180200,7343202870,8510,8510,8510,8510,0
|
|
20231108,180100,7343202870,8510,8510,8510,8510,0
|
|
20231108,180000,7343202870,8510,8510,8510,8510,0
|
|
20231108,175900,7343202870,8510,8510,8510,8510,0
|
|
20231108,175800,7343202870,8510,8510,8510,8510,0
|
|
20231108,175700,7343202870,8510,8510,8510,8510,0
|
|
20231108,175600,7343202870,8510,8510,8510,8510,0
|
|
20231108,175500,7343202870,8510,8510,8510,8510,0
|
|
20231108,175400,7343202870,8510,8510,8510,8510,0
|
|
20231108,175300,7343202870,8510,8510,8510,8510,0
|
|
20231108,175200,7343202870,8510,8510,8510,8510,0
|
|
20231108,175100,7343202870,8510,8510,8510,8510,0
|
|
20231108,175000,7343202870,8510,8510,8510,8510,0
|
|
20231108,174900,7343202870,8510,8510,8510,8510,0
|
|
20231108,174800,7343202870,8510,8510,8510,8510,0
|
|
20231108,174700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,174600,7343202870,8510,8510,8510,8510,0
|
|
20231108,174500,7343202870,8510,8510,8510,8510,0
|
|
20231108,174400,7343202870,8510,8510,8510,8510,0
|
|
20231108,174300,7343202870,8510,8510,8510,8510,0
|
|
20231108,174200,7343202870,8510,8510,8510,8510,0
|
|
20231108,174100,7343202870,8510,8510,8510,8510,0
|
|
20231108,174000,7343202870,8510,8510,8510,8510,0
|
|
20231108,173900,7343202870,8510,8510,8510,8510,0
|
|
20231108,173800,7343202870,8510,8510,8510,8510,0
|
|
20231108,173700,7343202870,8510,8510,8510,8510,0
|
|
20231108,173600,7343202870,8510,8510,8510,8510,0
|
|
20231108,173500,7343202870,8510,8510,8510,8510,0
|
|
20231108,173400,7343202870,8510,8510,8510,8510,0
|
|
20231108,173300,7343202870,8510,8510,8510,8510,0
|
|
20231108,173200,7343202870,8510,8510,8510,8510,0
|
|
20231108,173100,7343202870,8510,8510,8510,8510,0
|
|
20231108,173000,7343202870,8510,8510,8510,8510,0
|
|
20231108,172900,7343202870,8510,8510,8510,8510,0
|
|
20231108,172800,7343202870,8510,8510,8510,8510,0
|
|
20231108,172700,7343202870,8510,8510,8510,8510,0
|
|
20231108,172600,7343202870,8510,8510,8510,8510,0
|
|
20231108,172500,7343202870,8510,8510,8510,8510,0
|
|
20231108,172400,7343202870,8510,8510,8510,8510,0
|
|
20231108,172300,7343202870,8510,8510,8510,8510,0
|
|
20231108,172200,7343202870,8510,8510,8510,8510,0
|
|
20231108,172100,7343202870,8510,8510,8510,8510,0
|
|
20231108,172000,7343202870,8510,8510,8510,8510,0
|
|
20231108,171900,7343202870,8510,8510,8510,8510,0
|
|
20231108,171800,7343202870,8510,8510,8510,8510,0
|
|
20231108,171700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,171600,7343202870,8510,8510,8510,8510,0
|
|
20231108,171500,7343202870,8510,8510,8510,8510,0
|
|
20231108,171400,7343202870,8510,8510,8510,8510,0
|
|
20231108,171300,7343202870,8510,8510,8510,8510,0
|
|
20231108,171200,7343202870,8510,8510,8510,8510,0
|
|
20231108,171100,7343202870,8510,8510,8510,8510,0
|
|
20231108,171000,7343202870,8510,8510,8510,8510,0
|
|
20231108,170900,7343202870,8510,8510,8510,8510,0
|
|
20231108,170800,7343202870,8510,8510,8510,8510,0
|
|
20231108,170700,7343202870,8510,8510,8510,8510,0
|
|
20231108,170600,7343202870,8510,8510,8510,8510,0
|
|
20231108,170500,7343202870,8510,8510,8510,8510,0
|
|
20231108,170400,7343202870,8510,8510,8510,8510,0
|
|
20231108,170300,7343202870,8510,8510,8510,8510,0
|
|
20231108,170200,7343202870,8510,8510,8510,8510,0
|
|
20231108,170100,7343202870,8510,8510,8510,8510,0
|
|
20231108,170000,7343202870,8510,8510,8510,8510,0
|
|
20231108,165900,7343202870,8510,8510,8510,8510,0
|
|
20231108,165800,7343202870,8510,8510,8510,8510,0
|
|
20231108,165700,7343202870,8510,8510,8510,8510,0
|
|
20231108,165600,7343202870,8510,8510,8510,8510,0
|
|
20231108,165500,7343202870,8510,8510,8510,8510,0
|
|
20231108,165400,7343202870,8510,8510,8510,8510,0
|
|
20231108,165300,7343202870,8510,8510,8510,8510,0
|
|
20231108,165200,7343202870,8510,8510,8510,8510,0
|
|
20231108,165100,7343202870,8510,8510,8510,8510,0
|
|
20231108,165000,7343202870,8510,8510,8510,8510,0
|
|
20231108,164900,7343202870,8510,8510,8510,8510,0
|
|
20231108,164800,7343202870,8510,8510,8510,8510,0
|
|
20231108,164700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,164600,7343202870,8510,8510,8510,8510,0
|
|
20231108,164500,7343202870,8510,8510,8510,8510,0
|
|
20231108,164400,7343202870,8510,8510,8510,8510,0
|
|
20231108,164300,7343202870,8510,8510,8510,8510,0
|
|
20231108,164200,7343202870,8510,8510,8510,8510,0
|
|
20231108,164100,7343202870,8510,8510,8510,8510,0
|
|
20231108,164000,7343202870,8510,8510,8510,8510,0
|
|
20231108,163900,7343202870,8510,8510,8510,8510,0
|
|
20231108,163800,7343202870,8510,8510,8510,8510,0
|
|
20231108,163700,7343202870,8510,8510,8510,8510,0
|
|
20231108,163600,7343202870,8510,8510,8510,8510,0
|
|
20231108,163500,7343202870,8510,8510,8510,8510,0
|
|
20231108,163400,7343202870,8510,8510,8510,8510,0
|
|
20231108,163300,7343202870,8510,8510,8510,8510,0
|
|
20231108,163200,7343202870,8510,8510,8510,8510,0
|
|
20231108,163100,7343202870,8510,8510,8510,8510,0
|
|
20231108,163000,7343202870,8510,8510,8510,8510,0
|
|
20231108,162900,7343202870,8510,8510,8510,8510,0
|
|
20231108,162800,7343202870,8510,8510,8510,8510,0
|
|
20231108,162700,7343202870,8510,8510,8510,8510,0
|
|
20231108,162600,7343202870,8510,8510,8510,8510,0
|
|
20231108,162500,7343202870,8510,8510,8510,8510,0
|
|
20231108,162400,7343202870,8510,8510,8510,8510,0
|
|
20231108,162300,7343202870,8510,8510,8510,8510,0
|
|
20231108,162200,7343202870,8510,8510,8510,8510,0
|
|
20231108,162100,7343202870,8510,8510,8510,8510,0
|
|
20231108,162000,7343202870,8510,8510,8510,8510,0
|
|
20231108,161900,7343202870,8510,8510,8510,8510,0
|
|
20231108,161800,7343202870,8510,8510,8510,8510,0
|
|
20231108,161700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,161600,7343202870,8510,8510,8510,8510,0
|
|
20231108,161500,7343202870,8510,8510,8510,8510,0
|
|
20231108,161400,7343202870,8510,8510,8510,8510,0
|
|
20231108,161300,7343202870,8510,8510,8510,8510,0
|
|
20231108,161200,7343202870,8510,8510,8510,8510,0
|
|
20231108,161100,7343202870,8510,8510,8510,8510,0
|
|
20231108,161000,7343202870,8510,8510,8510,8510,0
|
|
20231108,160900,7343202870,8510,8510,8510,8510,0
|
|
20231108,160800,7343202870,8510,8510,8510,8510,0
|
|
20231108,160700,7343202870,8510,8510,8510,8510,0
|
|
20231108,160600,7343202870,8510,8510,8510,8510,0
|
|
20231108,160500,7343202870,8510,8510,8510,8510,0
|
|
20231108,160400,7343202870,8510,8510,8510,8510,0
|
|
20231108,160300,7343202870,8510,8510,8510,8510,0
|
|
20231108,160200,7343202870,8510,8510,8510,8510,0
|
|
20231108,160100,7343202870,8510,8510,8510,8510,0
|
|
20231108,160000,7343202870,8510,8510,8510,8510,0
|
|
20231108,155900,7343202870,8510,8510,8510,8510,0
|
|
20231108,155800,7343202870,8510,8510,8510,8510,0
|
|
20231108,155700,7343202870,8510,8510,8510,8510,0
|
|
20231108,155600,7343202870,8510,8510,8510,8510,0
|
|
20231108,155500,7343202870,8510,8510,8510,8510,0
|
|
20231108,155400,7343202870,8510,8510,8510,8510,0
|
|
20231108,155300,7343202870,8510,8510,8510,8510,0
|
|
20231108,155200,7343202870,8510,8510,8510,8510,0
|
|
20231108,155100,7343202870,8510,8510,8510,8510,0
|
|
20231108,155000,7343202870,8510,8510,8510,8510,0
|
|
20231108,154900,7343202870,8510,8510,8510,8510,0
|
|
20231108,154800,7343202870,8510,8510,8510,8510,0
|
|
20231108,154700,7343202870,8510,8510,8510,8510,29352
|
|
20231108,154600,7343202870,8510,8510,8510,8510,0
|
|
20231108,154500,7343202870,8510,8510,8510,8510,0
|
|
20231108,154400,7343202870,8510,8510,8510,8510,0
|
|
20231108,154300,7343202870,8510,8510,8510,8510,0
|
|
20231108,154200,7343202870,8510,8510,8510,8510,0
|
|
20231108,154100,7343202870,8510,8510,8510,8510,0
|
|
20231108,154000,7343202870,8510,8510,8510,8510,0
|
|
20231108,153900,7343202870,8510,8510,8510,8510,0
|
|
20231108,153800,7343202870,8510,8510,8510,8510,0
|
|
20231108,153700,7343202870,8510,8510,8510,8510,0
|
|
20231108,153600,7343202870,8510,8510,8510,8510,0
|
|
20231108,153500,7343202870,8510,8510,8510,8510,0
|
|
20231108,153400,7343202870,8510,8510,8510,8510,0
|
|
20231108,153300,7343202870,8510,8510,8510,8510,0
|
|
20231108,153200,7343202870,8510,8510,8510,8510,0
|
|
20231108,153100,7343202870,8510,8510,8510,8510,0
|
|
20231108,153000,7343202870,8510,8510,8510,8510,29352
|
|
20231108,152900,7093417350,8550,8550,8550,8550,0
|
|
20231108,152800,7093417350,8550,8550,8550,8550,0
|
|
20231108,152700,7093417350,8550,8550,8550,8550,0
|
|
20231108,152600,7093417350,8550,8550,8550,8550,0
|
|
20231108,152500,7093417350,8550,8550,8550,8550,0
|
|
20231108,152400,7093417350,8550,8550,8550,8550,0
|
|
20231108,152300,7093417350,8550,8550,8550,8550,0
|
|
20231108,152200,7093417350,8550,8550,8550,8550,0
|
|
20231108,152100,7093417350,8550,8550,8550,8550,0
|
|
20231108,152000,7093417350,8550,8550,8550,8550,0
|
|
20231108,151900,7093417350,8550,8550,8570,8540,3833
|
|
20231108,151800,7060620460,8560,8550,8570,8550,2747
|
|
20231108,151700,7037116850,8550,8550,8550,8540,1240
|
|
20231108,151600,7026519720,8550,8540,8550,8530,1304
|
|
20231108,151500,7015383060,8540,8530,8540,8520,2194
|
|
20231108,151400,6996668090,8530,8520,8530,8510,1507
|
|
20231108,151300,6983831360,8520,8510,8520,8510,2496
|
|
20231108,151200,6962589000,8510,8520,8520,8510,2426
|
|
20231108,151100,6941939260,8520,8520,8530,8510,10980
|
|
20231108,151000,6848465700,8530,8530,8530,8520,1103
|
|
20231108,150900,6839066720,8530,8540,8550,8530,5306
|
|
20231108,150800,6793781000,8540,8550,8550,8530,580
|
|
20231108,150700,6788831120,8550,8540,8550,8540,1022
|
|
20231108,150600,6780101270,8530,8550,8560,8530,1569
|
|
20231108,150500,6766701810,8550,8560,8560,8540,899
|
|
20231108,150400,6759016510,8540,8530,8540,8530,879
|
|
20231108,150300,6751511310,8530,8560,8580,8530,7566
|
|
20231108,150200,6686825510,8560,8570,8570,8560,1186
|
|
20231108,150100,6676667400,8570,8570,8580,8560,249
|
|
20231108,150000,6674534130,8570,8560,8570,8560,281
|
|
20231108,145900,6672127150,8570,8580,8580,8560,1479
|
|
20231108,145800,6659461270,8580,8570,8580,8550,4964
|
|
20231108,145700,6616992590,8570,8560,8580,8560,399
|
|
20231108,145600,6613571180,8560,8560,8560,8560,428
|
|
20231108,145500,6609907500,8560,8580,8580,8560,992
|
|
20231108,145400,6601413110,8580,8570,8580,8570,3489
|
|
20231108,145300,6571493120,8560,8560,8560,8560,318
|
|
20231108,145200,6568771040,8550,8540,8560,8540,4664
|
|
20231108,145100,6528915980,8550,8550,8560,8540,8100
|
|
20231108,145000,6459676900,8560,8570,8580,8550,14425
|
|
20231108,144900,6336125020,8570,8570,8580,8570,18869
|
|
20231108,144800,6174412790,8580,8570,8580,8570,2466
|
|
20231108,144700,6153269320,8570,8580,8580,8570,1165
|
|
20231108,144600,6143275270,8580,8590,8590,8580,3618
|
|
20231108,144500,6112228310,8580,8590,8600,8580,2169
|
|
20231108,144400,6093618070,8580,8590,8590,8580,49
|
|
20231108,144300,6093197340,8590,8600,8600,8590,589
|
|
20231108,144200,6088137280,8590,8600,8600,8590,574
|
|
20231108,144100,6083205920,8590,8600,8600,8590,705
|
|
20231108,144000,6077149770,8600,8600,8600,8600,943
|
|
20231108,143900,6069039970,8590,8590,8600,8590,523
|
|
20231108,143800,6064546820,8590,8600,8600,8590,1066
|
|
20231108,143700,6055379250,8600,8600,8600,8600,133
|
|
20231108,143600,6054235450,8600,8620,8630,8600,175
|
|
20231108,143500,6052726730,8630,8610,8640,8610,808
|
|
20231108,143400,6045754840,8610,8580,8610,8580,581
|
|
20231108,143300,6040758550,8580,8590,8590,8580,1438
|
|
20231108,143200,6028411900,8590,8600,8600,8590,1200
|
|
20231108,143100,6018101170,8600,8600,8600,8600,57
|
|
20231108,143000,6017610970,8600,8600,8600,8600,990
|
|
20231108,142900,6009096970,8590,8590,8590,8590,1
|
|
20231108,142800,6009088380,8590,8590,8590,8590,817
|
|
20231108,142700,6002070350,8590,8590,8600,8590,219
|
|
20231108,142600,6000186980,8590,8610,8610,8590,1360
|
|
20231108,142500,5988491390,8620,8610,8620,8610,206
|
|
20231108,142400,5986717140,8620,8600,8620,8600,597
|
|
20231108,142300,5981582890,8600,8590,8600,8590,132
|
|
20231108,142200,5980447700,8600,8590,8600,8590,781
|
|
20231108,142100,5973731800,8600,8600,8600,8590,79
|
|
20231108,142000,5973052440,8600,8600,8600,8590,168
|
|
20231108,141900,5971609240,8600,8590,8600,8590,373
|
|
20231108,141800,5968404070,8590,8590,8590,8580,1802
|
|
20231108,141700,5952925890,8590,8590,8590,8590,1273
|
|
20231108,141600,5941990820,8590,8590,8600,8580,379
|
|
20231108,141500,5938735590,8600,8600,8600,8580,3052
|
|
20231108,141400,5912503690,8600,8630,8630,8600,6076
|
|
20231108,141300,5860171730,8620,8620,8630,8620,10
|
|
20231108,141200,5860085520,8630,8630,8630,8620,304
|
|
20231108,141100,5857463000,8630,8640,8640,8630,189
|
|
20231108,141000,5855831690,8640,8650,8650,8640,355
|
|
20231108,140900,5852761770,8650,8630,8650,8630,1044
|
|
20231108,140800,5843749000,8630,8650,8650,8630,3215
|
|
20231108,140700,5815952210,8650,8650,8650,8650,5
|
|
20231108,140600,5815908960,8660,8650,8670,8650,185
|
|
20231108,140500,5814306600,8660,8660,8670,8660,1905
|
|
20231108,140400,5797809290,8670,8680,8680,8660,141
|
|
20231108,140300,5796588030,8670,8670,8670,8670,1720
|
|
20231108,140200,5781675630,8670,8670,8670,8670,297
|
|
20231108,140100,5779100640,8680,8680,8690,8680,406
|
|
20231108,140000,5775573830,8680,8660,8680,8660,76
|
|
20231108,135900,5774914540,8660,8670,8670,8660,7
|
|
20231108,135800,5774853870,8670,8670,8670,8670,861
|
|
20231108,135700,5767389000,8670,8670,8670,8670,288
|
|
20231108,135600,5764892040,8670,8670,8680,8660,399
|
|
20231108,135500,5761431010,8670,8660,8670,8660,42
|
|
20231108,135400,5761066980,8660,8670,8670,8660,240
|
|
20231108,135300,5758987200,8670,8660,8670,8660,1703
|
|
20231108,135200,5744222200,8650,8660,8670,8650,196
|
|
20231108,135100,5742525670,8670,8660,8670,8660,653
|
|
20231108,135000,5736870660,8660,8670,8670,8650,443
|
|
20231108,134900,5733034260,8670,8660,8670,8660,333
|
|
20231108,134800,5730148220,8660,8670,8670,8660,1382
|
|
20231108,134700,5718168480,8670,8640,8680,8640,700
|
|
20231108,134600,5712100960,8640,8610,8660,8610,5938
|
|
20231108,134500,5660796580,8610,8590,8620,8590,261
|
|
20231108,134400,5658546970,8610,8610,8610,8590,550
|
|
20231108,134300,5653811510,8600,8600,8600,8600,334
|
|
20231108,134200,5650939110,8590,8580,8590,8580,49
|
|
20231108,134100,5650518260,8590,8580,8590,8570,788
|
|
20231108,134000,5643757220,8580,8580,8580,8570,21
|
|
20231108,133900,5643577060,8590,8570,8590,8570,728
|
|
20231108,133800,5637334940,8590,8570,8630,8560,2460
|
|
20231108,133700,5616188940,8570,8600,8600,8570,125
|
|
20231108,133600,5615114690,8560,8590,8600,8560,3782
|
|
20231108,133500,5582675540,8560,8590,8590,8560,3270
|
|
20231108,133400,5554659870,8590,8570,8590,8560,2796
|
|
20231108,133300,5530720990,8570,8590,8590,8560,5043
|
|
20231108,133200,5487508240,8600,8620,8620,8590,5666
|
|
20231108,133100,5438744000,8630,8630,8640,8620,563
|
|
20231108,133000,5433888710,8630,8630,8640,8630,717
|
|
20231108,132900,5427700990,8640,8630,8640,8630,11
|
|
20231108,132800,5427606050,8640,8630,8640,8620,794
|
|
20231108,132700,5420751770,8630,8630,8640,8620,658
|
|
20231108,132600,5415073140,8630,8630,8630,8620,538
|
|
20231108,132500,5410430310,8630,8630,8630,8630,12
|
|
20231108,132400,5410326750,8630,8620,8630,8620,17
|
|
20231108,132300,5410180200,8620,8620,8620,8620,14
|
|
20231108,132200,5410059520,8640,8630,8640,8620,415
|
|
20231108,132100,5406475340,8620,8610,8620,8600,6713
|
|
20231108,132000,5348664890,8610,8600,8610,8600,2806
|
|
20231108,131900,5324528250,8610,8620,8620,8610,1079
|
|
20231108,131800,5315238050,8610,8610,8610,8610,749
|
|
20231108,131700,5308789160,8610,8620,8620,8610,58
|
|
20231108,131600,5308289720,8610,8610,8610,8610,778
|
|
20231108,131500,5301591140,8610,8620,8620,8610,525
|
|
20231108,131400,5297066530,8620,8600,8620,8600,727
|
|
20231108,131300,5290811960,8600,8590,8600,8590,343
|
|
20231108,131200,5287862250,8600,8610,8610,8600,298
|
|
20231108,131100,5285299430,8610,8600,8610,8600,558
|
|
20231108,131000,5280500190,8600,8600,8610,8600,1875
|
|
20231108,130900,5264366700,8600,8600,8610,8600,20
|
|
20231108,130800,5264194600,8600,8600,8600,8600,113
|
|
20231108,130700,5263222800,8610,8600,8610,8600,293
|
|
20231108,130600,5260702600,8600,8600,8600,8600,11
|
|
20231108,130500,5260608000,8600,8600,8600,8590,363
|
|
20231108,130400,5257486420,8600,8610,8610,8590,1613
|
|
20231108,130300,5243614550,8610,8600,8610,8600,31
|
|
20231108,130200,5243347730,8610,8600,8610,8600,3
|
|
20231108,130100,5243321920,8620,8600,8620,8580,277
|
|
20231108,130000,5240939880,8620,8590,8620,8580,140
|
|
20231108,125900,5239735090,8590,8610,8610,8580,7258
|
|
20231108,125800,5177253780,8590,8580,8590,8580,478
|
|
20231108,125700,5173147850,8590,8600,8600,8590,1440
|
|
20231108,125600,5160768230,8600,8590,8600,8590,166
|
|
20231108,125500,5159341750,8590,8590,8590,8590,63
|
|
20231108,125400,5158800580,8580,8600,8600,8580,2045
|
|
20231108,125300,5141236280,8600,8590,8600,8590,55
|
|
20231108,125200,5140763820,8600,8610,8610,8600,222
|
|
20231108,125100,5138854610,8600,8600,8610,8600,4132
|
|
20231108,125000,5103303710,8600,8590,8600,8590,1096
|
|
20231108,124900,5093885380,8590,8580,8600,8570,1165
|
|
20231108,124800,5083885510,8570,8570,8590,8570,30
|
|
20231108,124700,5083628240,8570,8570,8570,8570,361
|
|
20231108,124600,5080534470,8570,8590,8590,8570,691
|
|
20231108,124500,5074612420,8570,8570,8570,8560,1250
|
|
20231108,124400,5063904470,8560,8570,8570,8560,503
|
|
20231108,124300,5059593970,8570,8560,8570,8560,1562
|
|
20231108,124200,5046219520,8590,8600,8610,8550,8186
|
|
20231108,124100,4976001940,8600,8610,8610,8600,912
|
|
20231108,124000,4968158390,8610,8620,8620,8600,15649
|
|
20231108,123900,4833529010,8620,8630,8630,8620,823
|
|
20231108,123800,4826433470,8630,8610,8630,8610,1149
|
|
20231108,123700,4816523120,8610,8640,8640,8610,9746
|
|
20231108,123600,4732495760,8640,8650,8660,8640,2849
|
|
20231108,123500,4707864410,8660,8650,8660,8650,409
|
|
20231108,123400,4704326450,8650,8640,8650,8640,1147
|
|
20231108,123300,4694412810,8640,8640,8650,8640,2222
|
|
20231108,123200,4675214720,8640,8640,8650,8640,2197
|
|
20231108,123100,4656231520,8640,8650,8650,8640,1858
|
|
20231108,123000,4640177190,8660,8660,8670,8650,1954
|
|
20231108,122900,4623260960,8670,8660,8670,8650,817
|
|
20231108,122800,4616185820,8660,8650,8660,8650,54
|
|
20231108,122700,4615718270,8660,8660,8660,8660,5
|
|
20231108,122600,4615674970,8650,8660,8660,8650,611
|
|
20231108,122500,4610389800,8650,8640,8650,8630,9702
|
|
20231108,122400,4526471230,8640,8640,8640,8630,534
|
|
20231108,122300,4521859560,8630,8640,8650,8630,899
|
|
20231108,122200,4514097310,8640,8660,8660,8630,3214
|
|
20231108,122100,4486317510,8650,8650,8650,8640,752
|
|
20231108,122000,4479812800,8650,8660,8660,8650,1034
|
|
20231108,121900,4470868690,8650,8650,8650,8650,24
|
|
20231108,121800,4470661090,8650,8650,8650,8640,1254
|
|
20231108,121700,4459824410,8670,8670,8670,8650,9092
|
|
20231108,121600,4381149380,8670,8660,8670,8660,35
|
|
20231108,121500,4380846040,8670,8670,8670,8660,275
|
|
20231108,121400,4378464140,8670,8670,8680,8660,3299
|
|
20231108,121300,4349882510,8670,8670,8670,8660,323
|
|
20231108,121200,4347082190,8680,8670,8680,8670,220
|
|
20231108,121100,4345174600,8680,8660,8680,8660,296
|
|
20231108,121000,4342608270,8660,8680,8680,8660,886
|
|
20231108,120900,4334934950,8670,8670,8680,8660,204
|
|
20231108,120800,4333165950,8670,8670,8670,8650,1287
|
|
20231108,120700,4322030820,8650,8670,8680,8650,5152
|
|
20231108,120600,4277399530,8680,8670,8680,8670,96
|
|
20231108,120500,4276566340,8670,8660,8670,8660,837
|
|
20231108,120400,4269312850,8660,8670,8670,8660,570
|
|
20231108,120300,4264371040,8670,8670,8680,8670,1753
|
|
20231108,120200,4249167510,8680,8680,8680,8670,420
|
|
20231108,120100,4245524050,8680,8680,8690,8670,541
|
|
20231108,120000,4240827180,8680,8680,8690,8680,602
|
|
20231108,115900,4235599720,8700,8670,8700,8660,2622
|
|
20231108,115800,4212867080,8670,8670,8670,8670,2332
|
|
20231108,115700,4192648640,8680,8680,8680,8670,83
|
|
20231108,115600,4191928210,8680,8680,8680,8670,647
|
|
20231108,115500,4186317980,8680,8680,8690,8680,2153
|
|
20231108,115400,4167628510,8680,8700,8700,8680,4280
|
|
20231108,115300,4130445510,8700,8700,8710,8700,5527
|
|
20231108,115200,4082360570,8710,8710,8710,8700,464
|
|
20231108,115100,4078319150,8710,8720,8720,8700,774
|
|
20231108,115000,4071578090,8720,8720,8720,8710,999
|
|
20231108,114900,4062876100,8720,8720,8720,8710,984
|
|
20231108,114800,4054295710,8710,8700,8710,8700,1814
|
|
20231108,114700,4038495860,8710,8710,8710,8700,645
|
|
20231108,114600,4032877920,8700,8710,8710,8700,1959
|
|
20231108,114500,4015827050,8700,8700,8720,8700,9866
|
|
20231108,114400,3929958160,8710,8720,8720,8710,3188
|
|
20231108,114300,3902187330,8720,8720,8720,8710,1518
|
|
20231108,114200,3888957300,8720,8730,8730,8720,3484
|
|
20231108,114100,3858576660,8720,8740,8740,8720,2168
|
|
20231108,114000,3839649750,8740,8740,8740,8730,2032
|
|
20231108,113900,3821902370,8730,8740,8740,8730,1140
|
|
20231108,113800,3811941380,8740,8750,8750,8730,2344
|
|
20231108,113700,3791463190,8750,8750,8750,8740,7147
|
|
20231108,113600,3728931770,8780,8780,8780,8750,342
|
|
20231108,113500,3725937000,8750,8770,8770,8750,742
|
|
20231108,113400,3719438300,8790,8770,8790,8760,385
|
|
20231108,113300,3716057370,8780,8770,8780,8760,5016
|
|
20231108,113200,3672078000,8780,8780,8790,8770,145
|
|
20231108,113100,3670806170,8770,8780,8780,8770,294
|
|
20231108,113000,3668225940,8780,8770,8780,8770,489
|
|
20231108,112900,3663933910,8780,8780,8780,8770,242
|
|
20231108,112800,3661809640,8780,8760,8780,8760,1638
|
|
20231108,112700,3647443590,8770,8770,8770,8760,229
|
|
20231108,112600,3645435430,8760,8770,8770,8760,650
|
|
20231108,112500,3639741400,8770,8770,8770,8760,84
|
|
20231108,112400,3639005020,8770,8790,8790,8770,2520
|
|
20231108,112300,3616879570,8790,8780,8790,8780,233
|
|
20231108,112200,3614831760,8790,8790,8790,8780,421
|
|
20231108,112100,3611131190,8780,8790,8790,8780,716
|
|
20231108,112000,3604837780,8790,8790,8790,8780,628
|
|
20231108,111900,3599318010,8780,8780,8790,8780,1021
|
|
20231108,111800,3590353530,8780,8770,8780,8770,72
|
|
20231108,111700,3589721460,8780,8790,8790,8780,1198
|
|
20231108,111600,3579203010,8780,8800,8800,8780,996
|
|
20231108,111500,3570446670,8790,8790,8790,8790,2066
|
|
20231108,111400,3552286530,8800,8790,8800,8790,460
|
|
20231108,111300,3548241300,8790,8790,8790,8790,1656
|
|
20231108,111200,3533685060,8800,8810,8810,8790,1426
|
|
20231108,111100,3521138210,8810,8800,8810,8790,1297
|
|
20231108,111000,3509724130,8800,8770,8800,8770,3640
|
|
20231108,110900,3477693800,8770,8770,8770,8750,2923
|
|
20231108,110800,3452078710,8770,8760,8830,8760,5369
|
|
20231108,110700,3404904930,8760,8780,8780,8760,3522
|
|
20231108,110600,3374050250,8770,8790,8790,8770,411
|
|
20231108,110500,3370445720,8790,8770,8790,8770,273
|
|
20231108,110400,3368046070,8770,8760,8770,8760,870
|
|
20231108,110300,3360417960,8760,8760,8760,8750,1153
|
|
20231108,110200,3350317770,8750,8750,8760,8750,1945
|
|
20231108,110100,3333298000,8750,8760,8760,8750,409
|
|
20231108,110000,3329716180,8760,8770,8770,8750,1331
|
|
20231108,105900,3318060800,8770,8790,8790,8770,256
|
|
20231108,105800,3315812330,8790,8780,8790,8780,53
|
|
20231108,105700,3315346550,8780,8790,8800,8780,2297
|
|
20231108,105600,3295155330,8780,8770,8780,8770,157
|
|
20231108,105500,3293778050,8760,8740,8760,8740,116
|
|
20231108,105400,3292761960,8750,8750,8750,8740,1308
|
|
20231108,105300,3281321310,8750,8750,8750,8750,442
|
|
20231108,105200,3277453810,8760,8770,8770,8750,1093
|
|
20231108,105100,3267889830,8750,8750,8800,8750,13
|
|
20231108,105000,3267775930,8740,8760,8760,8740,4139
|
|
20231108,104900,3231559250,8810,8800,8810,8800,90
|
|
20231108,104800,3230767210,8800,8790,8800,8740,1657
|
|
20231108,104700,3216213410,8800,8810,8810,8780,460
|
|
20231108,104600,3212168950,8810,8780,8810,8760,1146
|
|
20231108,104500,3202126160,8760,8760,8760,8750,1678
|
|
20231108,104400,3187427000,8750,8750,8750,8730,367
|
|
20231108,104300,3184216010,8720,8770,8770,8720,6545
|
|
20231108,104200,3126986160,8780,8770,8780,8770,532
|
|
20231108,104100,3122316170,8780,8770,8780,8770,651
|
|
20231108,104000,3116603730,8770,8750,8780,8720,112
|
|
20231108,103900,3115626080,8780,8740,8780,8710,4466
|
|
20231108,103800,3076642560,8750,8780,8780,8740,6656
|
|
20231108,103700,3018378060,8770,8770,8820,8770,2113
|
|
20231108,103600,2999797030,8780,8820,8820,8780,1476
|
|
20231108,103500,2986802480,8820,8780,8820,8780,633
|
|
20231108,103400,2981238340,8790,8790,8820,8770,5366
|
|
20231108,103300,2934079150,8800,8800,8850,8790,1923
|
|
20231108,103200,2917162950,8790,8830,8830,8790,15372
|
|
20231108,103100,2781693490,8840,8850,8850,8830,983
|
|
20231108,103000,2773007830,8830,8860,8880,8830,6621
|
|
20231108,102900,2714480110,8870,8880,8880,8860,7658
|
|
20231108,102800,2646548720,8890,8890,8900,8890,2176
|
|
20231108,102700,2627196950,8900,8880,8900,8880,155
|
|
20231108,102600,2625817490,8880,8890,8900,8880,705
|
|
20231108,102500,2619550780,8890,8900,8900,8890,1944
|
|
20231108,102400,2602267620,8900,8890,8900,8890,331
|
|
20231108,102300,2599323810,8890,8900,8900,8890,358
|
|
20231108,102200,2596140930,8910,8910,8920,8890,2262
|
|
20231108,102100,2576026010,8900,8910,8930,8900,2398
|
|
20231108,102000,2554675100,8910,8920,8940,8900,572
|
|
20231108,101900,2549569690,8900,8920,8950,8900,855
|
|
20231108,101800,2541938940,8920,8960,8960,8920,749
|
|
20231108,101700,2535244140,8970,8960,8970,8940,819
|
|
20231108,101600,2527906000,8950,8960,8960,8950,773
|
|
20231108,101500,2520987630,8970,8930,8970,8930,517
|
|
20231108,101400,2516358430,8930,8910,8930,8900,1056
|
|
20231108,101300,2506942920,8890,8890,8890,8890,869
|
|
20231108,101200,2499217510,8890,8900,8910,8890,2383
|
|
20231108,101100,2478020790,8920,8920,8920,8900,5497
|
|
20231108,101000,2429088630,8920,8890,8920,8890,2808
|
|
20231108,100900,2404096670,8890,8910,8910,8890,246
|
|
20231108,100800,2401907190,8900,8930,8930,8890,3851
|
|
20231108,100700,2367651470,8920,8940,8940,8920,1267
|
|
20231108,100600,2356343360,8940,8950,8950,8940,193
|
|
20231108,100500,2354617930,8950,8920,8970,8890,12756
|
|
20231108,100400,2240920670,8910,8940,8940,8910,2529
|
|
20231108,100300,2218344450,8940,8910,8940,8910,875
|
|
20231108,100200,2210543190,8910,8920,8930,8900,529
|
|
20231108,100100,2205829680,8920,8940,8950,8920,2055
|
|
20231108,100000,2187462560,8930,8910,8960,8910,2209
|
|
20231108,095900,2167698740,8920,8930,8930,8920,1216
|
|
20231108,095800,2156839950,8920,8890,8920,8890,764
|
|
20231108,095700,2150036400,8900,8890,8900,8870,2108
|
|
20231108,095600,2131318090,8900,8920,8920,8900,3508
|
|
20231108,095500,2100050950,8930,8920,8930,8920,1066
|
|
20231108,095400,2090533990,8920,8930,8930,8920,1464
|
|
20231108,095300,2077472810,8930,8960,8960,8930,6832
|
|
20231108,095200,2016387140,8970,8980,8990,8970,2908
|
|
20231108,095100,1990298730,8980,8990,8990,8970,944
|
|
20231108,095000,1981823640,8990,9000,9000,8970,3283
|
|
20231108,094900,1952291540,9000,9000,9010,8980,1920
|
|
20231108,094800,1935026950,9000,9000,9000,8990,731
|
|
20231108,094700,1928449360,9000,8990,9000,8980,2887
|
|
20231108,094600,1902495190,9000,8990,9000,8990,923
|
|
20231108,094500,1894192600,8990,9000,9010,8980,1145
|
|
20231108,094400,1883894380,9000,9020,9020,8990,243
|
|
20231108,094300,1881705980,9010,9000,9010,8960,3670
|
|
20231108,094200,1848698510,8990,8990,8990,8950,1669
|
|
20231108,094100,1833732980,8990,8960,8990,8960,740
|
|
20231108,094000,1827081890,8960,8980,9010,8950,5327
|
|
20231108,093900,1779184480,9000,8980,9020,8970,4728
|
|
20231108,093800,1736667910,8980,8970,8990,8970,886
|
|
20231108,093700,1728714610,8990,8990,9000,8970,2423
|
|
20231108,093600,1706930900,9000,9000,9030,8980,15549
|
|
20231108,093500,1566877570,9000,8930,9000,8930,13528
|
|
20231108,093400,1445645250,8900,8920,8940,8900,1163
|
|
20231108,093300,1435277790,8910,8940,8950,8910,3150
|
|
20231108,093200,1407180860,8940,8930,8950,8910,5209
|
|
20231108,093100,1360615530,8920,8920,8920,8900,265
|
|
20231108,093000,1358252480,8910,8870,8910,8870,705
|
|
20231108,092900,1351978570,8870,8860,8870,8850,1216
|
|
20231108,092800,1341205470,8850,8850,8860,8850,815
|
|
20231108,092700,1333987280,8860,8850,8860,8840,3282
|
|
20231108,092600,1304963260,8850,8870,8870,8850,5250
|
|
20231108,092500,1258453540,8870,8870,8880,8870,796
|
|
20231108,092400,1251390590,8870,8870,8880,8860,404
|
|
20231108,092300,1247809220,8880,8940,8940,8870,8370
|
|
20231108,092200,1173330510,8940,8940,8940,8930,1060
|
|
20231108,092100,1163857290,8960,8970,8970,8930,4965
|
|
20231108,092000,1119494230,8970,8980,8980,8930,7267
|
|
20231108,091900,1054355000,8970,8920,8980,8920,9265
|
|
20231108,091800,971523770,8920,8920,8930,8910,2588
|
|
20231108,091700,948448870,8920,8920,8920,8910,1508
|
|
20231108,091600,935003280,8920,8920,8930,8910,1219
|
|
20231108,091500,924125550,8920,8960,8960,8900,12671
|
|
20231108,091400,811082420,8960,8930,8960,8920,9734
|
|
20231108,091300,724065020,8920,8930,8930,8890,2240
|
|
20231108,091200,704111550,8930,8860,8930,8850,7518
|
|
20231108,091100,637363150,8860,8880,8880,8860,2173
|
|
20231108,091000,618096600,8870,8890,8890,8870,1346
|
|
20231108,090900,606142540,8890,8900,8910,8860,4678
|
|
20231108,090800,564517420,8900,8860,8900,8840,4376
|
|
20231108,090700,525750340,8870,8900,8900,8850,4533
|
|
20231108,090600,485576630,8900,8910,8910,8870,4954
|
|
20231108,090500,441503740,8910,8900,8910,8870,2687
|
|
20231108,090400,417601930,8900,8890,8920,8860,2334
|
|
20231108,090300,396870570,8920,8940,8940,8880,8937
|
|
20231108,090200,317215140,8930,8920,8970,8920,11024
|
|
20231108,090100,218609330,8920,8840,8920,8840,11333
|
|
20231108,090000,117788300,8840,8890,8890,8820,11971
|