590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,184600,12576682320,8730,8730,8730,8730,0
|
|
20231109,184500,12576682320,8730,8730,8730,8730,0
|
|
20231109,184400,12576682320,8730,8730,8730,8730,0
|
|
20231109,184300,12576682320,8730,8730,8730,8730,0
|
|
20231109,184200,12576682320,8730,8730,8730,8730,0
|
|
20231109,184100,12576682320,8730,8730,8730,8730,0
|
|
20231109,184000,12576682320,8730,8730,8730,8730,0
|
|
20231109,183900,12576682320,8730,8730,8730,8730,0
|
|
20231109,183800,12576682320,8730,8730,8730,8730,0
|
|
20231109,183700,12576682320,8730,8730,8730,8730,0
|
|
20231109,183600,12576682320,8730,8730,8730,8730,0
|
|
20231109,183500,12576682320,8730,8730,8730,8730,0
|
|
20231109,183400,12576682320,8730,8730,8730,8730,0
|
|
20231109,183300,12576682320,8730,8730,8730,8730,0
|
|
20231109,183200,12576682320,8730,8730,8730,8730,0
|
|
20231109,183100,12576682320,8730,8730,8730,8730,0
|
|
20231109,183000,12576682320,8730,8730,8730,8730,0
|
|
20231109,182900,12576682320,8730,8730,8730,8730,0
|
|
20231109,182800,12576682320,8730,8730,8730,8730,0
|
|
20231109,182700,12576682320,8730,8730,8730,8730,0
|
|
20231109,182600,12576682320,8730,8730,8730,8730,0
|
|
20231109,182500,12576682320,8730,8730,8730,8730,0
|
|
20231109,182400,12576682320,8730,8730,8730,8730,0
|
|
20231109,182300,12576682320,8730,8730,8730,8730,0
|
|
20231109,182200,12576682320,8730,8730,8730,8730,0
|
|
20231109,182100,12576682320,8730,8730,8730,8730,0
|
|
20231109,182000,12576682320,8730,8730,8730,8730,0
|
|
20231109,181900,12576682320,8730,8730,8730,8730,0
|
|
20231109,181800,12576682320,8730,8730,8730,8730,0
|
|
20231109,181700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,181600,12576682320,8730,8730,8730,8730,0
|
|
20231109,181500,12576682320,8730,8730,8730,8730,0
|
|
20231109,181400,12576682320,8730,8730,8730,8730,0
|
|
20231109,181300,12576682320,8730,8730,8730,8730,0
|
|
20231109,181200,12576682320,8730,8730,8730,8730,0
|
|
20231109,181100,12576682320,8730,8730,8730,8730,0
|
|
20231109,181000,12576682320,8730,8730,8730,8730,0
|
|
20231109,180900,12576682320,8730,8730,8730,8730,0
|
|
20231109,180800,12576682320,8730,8730,8730,8730,0
|
|
20231109,180700,12576682320,8730,8730,8730,8730,0
|
|
20231109,180600,12576682320,8730,8730,8730,8730,0
|
|
20231109,180500,12576682320,8730,8730,8730,8730,0
|
|
20231109,180400,12576682320,8730,8730,8730,8730,0
|
|
20231109,180300,12576682320,8730,8730,8730,8730,0
|
|
20231109,180200,12576682320,8730,8730,8730,8730,0
|
|
20231109,180100,12576682320,8730,8730,8730,8730,0
|
|
20231109,180000,12576682320,8730,8730,8730,8730,0
|
|
20231109,175900,12576682320,8730,8730,8730,8730,0
|
|
20231109,175800,12576682320,8730,8730,8730,8730,0
|
|
20231109,175700,12576682320,8730,8730,8730,8730,0
|
|
20231109,175600,12576682320,8730,8730,8730,8730,0
|
|
20231109,175500,12576682320,8730,8730,8730,8730,0
|
|
20231109,175400,12576682320,8730,8730,8730,8730,0
|
|
20231109,175300,12576682320,8730,8730,8730,8730,0
|
|
20231109,175200,12576682320,8730,8730,8730,8730,0
|
|
20231109,175100,12576682320,8730,8730,8730,8730,0
|
|
20231109,175000,12576682320,8730,8730,8730,8730,0
|
|
20231109,174900,12576682320,8730,8730,8730,8730,0
|
|
20231109,174800,12576682320,8730,8730,8730,8730,0
|
|
20231109,174700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,174600,12576682320,8730,8730,8730,8730,0
|
|
20231109,174500,12576682320,8730,8730,8730,8730,0
|
|
20231109,174400,12576682320,8730,8730,8730,8730,0
|
|
20231109,174300,12576682320,8730,8730,8730,8730,0
|
|
20231109,174200,12576682320,8730,8730,8730,8730,0
|
|
20231109,174100,12576682320,8730,8730,8730,8730,0
|
|
20231109,174000,12576682320,8730,8730,8730,8730,0
|
|
20231109,173900,12576682320,8730,8730,8730,8730,0
|
|
20231109,173800,12576682320,8730,8730,8730,8730,0
|
|
20231109,173700,12576682320,8730,8730,8730,8730,0
|
|
20231109,173600,12576682320,8730,8730,8730,8730,0
|
|
20231109,173500,12576682320,8730,8730,8730,8730,0
|
|
20231109,173400,12576682320,8730,8730,8730,8730,0
|
|
20231109,173300,12576682320,8730,8730,8730,8730,0
|
|
20231109,173200,12576682320,8730,8730,8730,8730,0
|
|
20231109,173100,12576682320,8730,8730,8730,8730,0
|
|
20231109,173000,12576682320,8730,8730,8730,8730,0
|
|
20231109,172900,12576682320,8730,8730,8730,8730,0
|
|
20231109,172800,12576682320,8730,8730,8730,8730,0
|
|
20231109,172700,12576682320,8730,8730,8730,8730,0
|
|
20231109,172600,12576682320,8730,8730,8730,8730,0
|
|
20231109,172500,12576682320,8730,8730,8730,8730,0
|
|
20231109,172400,12576682320,8730,8730,8730,8730,0
|
|
20231109,172300,12576682320,8730,8730,8730,8730,0
|
|
20231109,172200,12576682320,8730,8730,8730,8730,0
|
|
20231109,172100,12576682320,8730,8730,8730,8730,0
|
|
20231109,172000,12576682320,8730,8730,8730,8730,0
|
|
20231109,171900,12576682320,8730,8730,8730,8730,0
|
|
20231109,171800,12576682320,8730,8730,8730,8730,0
|
|
20231109,171700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,171600,12576682320,8730,8730,8730,8730,0
|
|
20231109,171500,12576682320,8730,8730,8730,8730,0
|
|
20231109,171400,12576682320,8730,8730,8730,8730,0
|
|
20231109,171300,12576682320,8730,8730,8730,8730,0
|
|
20231109,171200,12576682320,8730,8730,8730,8730,0
|
|
20231109,171100,12576682320,8730,8730,8730,8730,0
|
|
20231109,171000,12576682320,8730,8730,8730,8730,0
|
|
20231109,170900,12576682320,8730,8730,8730,8730,0
|
|
20231109,170800,12576682320,8730,8730,8730,8730,0
|
|
20231109,170700,12576682320,8730,8730,8730,8730,0
|
|
20231109,170600,12576682320,8730,8730,8730,8730,0
|
|
20231109,170500,12576682320,8730,8730,8730,8730,0
|
|
20231109,170400,12576682320,8730,8730,8730,8730,0
|
|
20231109,170300,12576682320,8730,8730,8730,8730,0
|
|
20231109,170200,12576682320,8730,8730,8730,8730,0
|
|
20231109,170100,12576682320,8730,8730,8730,8730,0
|
|
20231109,170000,12576682320,8730,8730,8730,8730,0
|
|
20231109,165900,12576682320,8730,8730,8730,8730,0
|
|
20231109,165800,12576682320,8730,8730,8730,8730,0
|
|
20231109,165700,12576682320,8730,8730,8730,8730,0
|
|
20231109,165600,12576682320,8730,8730,8730,8730,0
|
|
20231109,165500,12576682320,8730,8730,8730,8730,0
|
|
20231109,165400,12576682320,8730,8730,8730,8730,0
|
|
20231109,165300,12576682320,8730,8730,8730,8730,0
|
|
20231109,165200,12576682320,8730,8730,8730,8730,0
|
|
20231109,165100,12576682320,8730,8730,8730,8730,0
|
|
20231109,165000,12576682320,8730,8730,8730,8730,0
|
|
20231109,164900,12576682320,8730,8730,8730,8730,0
|
|
20231109,164800,12576682320,8730,8730,8730,8730,0
|
|
20231109,164700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,164600,12576682320,8730,8730,8730,8730,0
|
|
20231109,164500,12576682320,8730,8730,8730,8730,0
|
|
20231109,164400,12576682320,8730,8730,8730,8730,0
|
|
20231109,164300,12576682320,8730,8730,8730,8730,0
|
|
20231109,164200,12576682320,8730,8730,8730,8730,0
|
|
20231109,164100,12576682320,8730,8730,8730,8730,0
|
|
20231109,164000,12576682320,8730,8730,8730,8730,0
|
|
20231109,163900,12576682320,8730,8730,8730,8730,0
|
|
20231109,163800,12576682320,8730,8730,8730,8730,0
|
|
20231109,163700,12576682320,8730,8730,8730,8730,0
|
|
20231109,163600,12576682320,8730,8730,8730,8730,0
|
|
20231109,163500,12576682320,8730,8730,8730,8730,0
|
|
20231109,163400,12576682320,8730,8730,8730,8730,0
|
|
20231109,163300,12576682320,8730,8730,8730,8730,0
|
|
20231109,163200,12576682320,8730,8730,8730,8730,0
|
|
20231109,163100,12576682320,8730,8730,8730,8730,0
|
|
20231109,163000,12576682320,8730,8730,8730,8730,0
|
|
20231109,162900,12576682320,8730,8730,8730,8730,0
|
|
20231109,162800,12576682320,8730,8730,8730,8730,0
|
|
20231109,162700,12576682320,8730,8730,8730,8730,0
|
|
20231109,162600,12576682320,8730,8730,8730,8730,0
|
|
20231109,162500,12576682320,8730,8730,8730,8730,0
|
|
20231109,162400,12576682320,8730,8730,8730,8730,0
|
|
20231109,162300,12576682320,8730,8730,8730,8730,0
|
|
20231109,162200,12576682320,8730,8730,8730,8730,0
|
|
20231109,162100,12576682320,8730,8730,8730,8730,0
|
|
20231109,162000,12576682320,8730,8730,8730,8730,0
|
|
20231109,161900,12576682320,8730,8730,8730,8730,0
|
|
20231109,161800,12576682320,8730,8730,8730,8730,0
|
|
20231109,161700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,161600,12576682320,8730,8730,8730,8730,0
|
|
20231109,161500,12576682320,8730,8730,8730,8730,0
|
|
20231109,161400,12576682320,8730,8730,8730,8730,0
|
|
20231109,161300,12576682320,8730,8730,8730,8730,0
|
|
20231109,161200,12576682320,8730,8730,8730,8730,0
|
|
20231109,161100,12576682320,8730,8730,8730,8730,0
|
|
20231109,161000,12576682320,8730,8730,8730,8730,0
|
|
20231109,160900,12576682320,8730,8730,8730,8730,0
|
|
20231109,160800,12576682320,8730,8730,8730,8730,0
|
|
20231109,160700,12576682320,8730,8730,8730,8730,0
|
|
20231109,160600,12576682320,8730,8730,8730,8730,0
|
|
20231109,160500,12576682320,8730,8730,8730,8730,0
|
|
20231109,160400,12576682320,8730,8730,8730,8730,0
|
|
20231109,160300,12576682320,8730,8730,8730,8730,0
|
|
20231109,160200,12576682320,8730,8730,8730,8730,0
|
|
20231109,160100,12576682320,8730,8730,8730,8730,0
|
|
20231109,160000,12576682320,8730,8730,8730,8730,0
|
|
20231109,155900,12576682320,8730,8730,8730,8730,0
|
|
20231109,155800,12576682320,8730,8730,8730,8730,0
|
|
20231109,155700,12576682320,8730,8730,8730,8730,0
|
|
20231109,155600,12576682320,8730,8730,8730,8730,0
|
|
20231109,155500,12576682320,8730,8730,8730,8730,0
|
|
20231109,155400,12576682320,8730,8730,8730,8730,0
|
|
20231109,155300,12576682320,8730,8730,8730,8730,0
|
|
20231109,155200,12576682320,8730,8730,8730,8730,0
|
|
20231109,155100,12576682320,8730,8730,8730,8730,0
|
|
20231109,155000,12576682320,8730,8730,8730,8730,0
|
|
20231109,154900,12576682320,8730,8730,8730,8730,0
|
|
20231109,154800,12576682320,8730,8730,8730,8730,0
|
|
20231109,154700,12576682320,8730,8730,8730,8730,25695
|
|
20231109,154600,12576682320,8730,8730,8730,8730,0
|
|
20231109,154500,12576682320,8730,8730,8730,8730,0
|
|
20231109,154400,12576682320,8730,8730,8730,8730,0
|
|
20231109,154300,12576682320,8730,8730,8730,8730,0
|
|
20231109,154200,12576682320,8730,8730,8730,8730,0
|
|
20231109,154100,12576682320,8730,8730,8730,8730,0
|
|
20231109,154000,12576682320,8730,8730,8730,8730,0
|
|
20231109,153900,12576682320,8730,8730,8730,8730,0
|
|
20231109,153800,12576682320,8730,8730,8730,8730,0
|
|
20231109,153700,12576682320,8730,8730,8730,8730,0
|
|
20231109,153600,12576682320,8730,8730,8730,8730,0
|
|
20231109,153500,12576682320,8730,8730,8730,8730,0
|
|
20231109,153400,12576682320,8730,8730,8730,8730,0
|
|
20231109,153300,12576682320,8730,8730,8730,8730,0
|
|
20231109,153200,12576682320,8730,8730,8730,8730,0
|
|
20231109,153100,12576682320,8730,8730,8730,8730,0
|
|
20231109,153000,12576682320,8730,8730,8730,8730,25695
|
|
20231109,152900,12352364970,8730,8730,8730,8730,0
|
|
20231109,152800,12352364970,8730,8730,8730,8730,0
|
|
20231109,152700,12352364970,8730,8730,8730,8730,0
|
|
20231109,152600,12352364970,8730,8730,8730,8730,0
|
|
20231109,152500,12352364970,8730,8730,8730,8730,0
|
|
20231109,152400,12352364970,8730,8730,8730,8730,0
|
|
20231109,152300,12352364970,8730,8730,8730,8730,0
|
|
20231109,152200,12352364970,8730,8730,8730,8730,0
|
|
20231109,152100,12352364970,8730,8730,8730,8730,0
|
|
20231109,152000,12352364970,8730,8730,8730,8730,0
|
|
20231109,151900,12352364970,8730,8720,8730,8710,3432
|
|
20231109,151800,12322437140,8720,8720,8730,8710,1085
|
|
20231109,151700,12312975560,8700,8710,8720,8700,3518
|
|
20231109,151600,12282320210,8710,8690,8720,8690,5921
|
|
20231109,151500,12230758610,8700,8710,8710,8690,2262
|
|
20231109,151400,12211080280,8720,8710,8720,8700,989
|
|
20231109,151300,12202471790,8720,8700,8730,8700,1743
|
|
20231109,151200,12187284430,8690,8710,8720,8690,6313
|
|
20231109,151100,12132352210,8720,8710,8720,8700,240
|
|
20231109,151000,12130263050,8700,8720,8730,8700,1581
|
|
20231109,150900,12116491700,8720,8730,8730,8720,1512
|
|
20231109,150800,12103306040,8730,8750,8750,8730,2751
|
|
20231109,150700,12079268100,8750,8770,8770,8750,2735
|
|
20231109,150600,12055320360,8760,8770,8770,8760,1591
|
|
20231109,150500,12041367430,8770,8770,8770,8760,951
|
|
20231109,150400,12033031980,8770,8770,8770,8760,1092
|
|
20231109,150300,12023455150,8780,8770,8780,8770,780
|
|
20231109,150200,12016610810,8770,8750,8770,8750,2177
|
|
20231109,150100,11997543770,8750,8740,8750,8740,355
|
|
20231109,150000,11994439940,8730,8750,8750,8730,1882
|
|
20231109,145900,11978008780,8730,8750,8750,8730,547
|
|
20231109,145800,11973231340,8740,8740,8750,8740,991
|
|
20231109,145700,11964569980,8750,8740,8750,8740,2676
|
|
20231109,145600,11941171200,8740,8730,8740,8730,1154
|
|
20231109,145500,11931093960,8730,8720,8730,8720,852
|
|
20231109,145400,11923664390,8710,8720,8720,8710,1443
|
|
20231109,145300,11911095610,8720,8720,8720,8710,723
|
|
20231109,145200,11904798010,8730,8730,8730,8710,1199
|
|
20231109,145100,11894341540,8730,8720,8740,8720,44
|
|
20231109,145000,11893957140,8720,8740,8740,8720,517
|
|
20231109,144900,11889444490,8740,8740,8740,8740,119
|
|
20231109,144800,11888404430,8750,8720,8750,8710,1205
|
|
20231109,144700,11877908170,8720,8710,8750,8710,530
|
|
20231109,144600,11873286240,8710,8720,8740,8710,1714
|
|
20231109,144500,11858340850,8720,8720,8720,8710,390
|
|
20231109,144400,11854940100,8720,8720,8720,8710,1139
|
|
20231109,144300,11845017340,8710,8730,8730,8710,1962
|
|
20231109,144200,11827906810,8730,8740,8740,8720,1843
|
|
20231109,144100,11811814710,8740,8740,8760,8730,1151
|
|
20231109,144000,11801758990,8740,8740,8740,8740,692
|
|
20231109,143900,11795710910,8750,8760,8760,8750,295
|
|
20231109,143800,11793126810,8750,8740,8770,8740,5936
|
|
20231109,143700,11741186510,8740,8720,8740,8720,1229
|
|
20231109,143600,11730461260,8730,8720,8730,8720,1438
|
|
20231109,143500,11717921390,8720,8730,8730,8720,1312
|
|
20231109,143400,11706480520,8730,8720,8730,8720,869
|
|
20231109,143300,11698901840,8720,8720,8730,8720,2054
|
|
20231109,143200,11680985900,8720,8730,8740,8710,1372
|
|
20231109,143100,11669022170,8730,8740,8740,8720,333
|
|
20231109,143000,11666118320,8740,8760,8760,8730,2920
|
|
20231109,142900,11640591950,8760,8750,8770,8750,1303
|
|
20231109,142800,11629187120,8750,8770,8770,8750,2038
|
|
20231109,142700,11611340510,8770,8770,8770,8760,813
|
|
20231109,142600,11604211360,8770,8780,8780,8770,507
|
|
20231109,142500,11599764860,8780,8780,8780,8770,1044
|
|
20231109,142400,11590603560,8780,8780,8780,8770,3269
|
|
20231109,142300,11561903410,8770,8760,8780,8760,818
|
|
20231109,142200,11554730840,8760,8770,8770,8760,82
|
|
20231109,142100,11554012360,8750,8770,8780,8750,5893
|
|
20231109,142000,11502418280,8770,8800,8800,8770,3535
|
|
20231109,141900,11471371040,8810,8830,8830,8810,1216
|
|
20231109,141800,11460650790,8830,8830,8840,8830,956
|
|
20231109,141700,11452205610,8830,8820,8830,8810,2783
|
|
20231109,141600,11427644180,8810,8800,8810,8780,1685
|
|
20231109,141500,11412814230,8800,8760,8810,8760,1875
|
|
20231109,141400,11396337070,8790,8780,8790,8740,5342
|
|
20231109,141300,11349589740,8800,8760,8810,8760,1259
|
|
20231109,141200,11338525470,8760,8750,8760,8750,374
|
|
20231109,141100,11335249940,8750,8750,8760,8750,580
|
|
20231109,141000,11330172010,8750,8750,8750,8750,230
|
|
20231109,140900,11328159510,8730,8720,8750,8720,513
|
|
20231109,140800,11323671170,8750,8730,8750,8720,291
|
|
20231109,140700,11321133210,8750,8730,8750,8730,256
|
|
20231109,140600,11318895990,8750,8740,8750,8730,2538
|
|
20231109,140500,11296724640,8740,8740,8740,8730,530
|
|
20231109,140400,11292094800,8740,8720,8740,8710,6242
|
|
20231109,140300,11237558900,8700,8700,8700,8690,4211
|
|
20231109,140200,11200924800,8700,8710,8710,8700,859
|
|
20231109,140100,11193443900,8710,8730,8730,8710,132
|
|
20231109,140000,11192294000,8720,8730,8740,8720,1735
|
|
20231109,135900,11177151120,8730,8730,8770,8700,10868
|
|
20231109,135800,11082435490,8710,8710,8720,8690,6655
|
|
20231109,135700,11024524410,8720,8700,8720,8700,230
|
|
20231109,135600,11022522020,8710,8680,8710,8680,247
|
|
20231109,135500,11020372940,8710,8690,8720,8650,3621
|
|
20231109,135400,10988972960,8700,8740,8740,8690,14481
|
|
20231109,135300,10862910990,8740,8760,8760,8730,1575
|
|
20231109,135200,10849143860,8760,8780,8780,8760,457
|
|
20231109,135100,10845133380,8760,8790,8790,8760,324
|
|
20231109,135000,10842294750,8760,8750,8760,8750,1377
|
|
20231109,134900,10830237170,8750,8760,8760,8740,4809
|
|
20231109,134800,10788146200,8760,8780,8790,8760,1947
|
|
20231109,134700,10771064770,8790,8800,8800,8790,294
|
|
20231109,134600,10768480480,8790,8800,8820,8790,58
|
|
20231109,134500,10767970380,8790,8780,8810,8780,1642
|
|
20231109,134400,10753539690,8760,8780,8780,8760,2691
|
|
20231109,134300,10729957020,8770,8760,8770,8760,267
|
|
20231109,134200,10727617450,8760,8770,8770,8750,1591
|
|
20231109,134100,10713674760,8770,8770,8770,8770,576
|
|
20231109,134000,10708623240,8770,8780,8780,8770,2361
|
|
20231109,133900,10687907010,8790,8800,8800,8790,2481
|
|
20231109,133800,10666093160,8800,8800,8800,8800,342
|
|
20231109,133700,10663083560,8800,8800,8830,8790,684
|
|
20231109,133600,10657065170,8830,8800,8830,8790,870
|
|
20231109,133500,10649406930,8800,8820,8820,8790,2295
|
|
20231109,133400,10629194600,8820,8810,8820,8810,1115
|
|
20231109,133300,10619371210,8810,8810,8810,8810,230
|
|
20231109,133200,10617344910,8810,8820,8830,8810,1131
|
|
20231109,133100,10607372960,8820,8820,8830,8820,682
|
|
20231109,133000,10601357690,8830,8820,8830,8820,1749
|
|
20231109,132900,10585925290,8830,8780,8830,8780,1254
|
|
20231109,132800,10574891460,8780,8780,8810,8770,3803
|
|
20231109,132700,10541488050,8780,8790,8800,8780,1777
|
|
20231109,132600,10525885350,8780,8810,8820,8780,4150
|
|
20231109,132500,10489399680,8800,8800,8810,8800,2318
|
|
20231109,132400,10468999610,8800,8810,8820,8800,2578
|
|
20231109,132300,10446299940,8810,8830,8830,8810,3298
|
|
20231109,132200,10417206860,8830,8840,8850,8830,1907
|
|
20231109,132100,10400358720,8850,8840,8850,8830,1383
|
|
20231109,132000,10388134950,8840,8850,8850,8840,165
|
|
20231109,131900,10386676110,8850,8850,8850,8830,1196
|
|
20231109,131800,10376097150,8850,8840,8860,8840,1636
|
|
20231109,131700,10361619640,8840,8830,8840,8810,2838
|
|
20231109,131600,10336558050,8830,8900,8900,8820,7503
|
|
20231109,131500,10270041190,8900,8900,8920,8900,2513
|
|
20231109,131400,10247662190,8900,8890,8920,8890,1732
|
|
20231109,131300,10232246640,8900,8940,8940,8900,2791
|
|
20231109,131200,10207372330,8940,8880,8960,8880,11554
|
|
20231109,131100,10104164030,8880,8880,8900,8880,1151
|
|
20231109,131000,10093936820,8880,8890,8900,8870,2647
|
|
20231109,130900,10070429310,8890,8870,8900,8860,4811
|
|
20231109,130800,10027717880,8880,8900,8900,8870,6644
|
|
20231109,130700,9968654370,8910,8910,8930,8900,6176
|
|
20231109,130600,9913580060,8920,8930,8930,8910,2592
|
|
20231109,130500,9890466470,8930,8900,8940,8900,13100
|
|
20231109,130400,9773583190,8900,8890,8910,8880,2553
|
|
20231109,130300,9750875410,8900,8830,8900,8820,5037
|
|
20231109,130200,9706184680,8820,8830,8840,8820,1255
|
|
20231109,130100,9695108280,8830,8790,8830,8780,2211
|
|
20231109,130000,9675653540,8790,8780,8800,8780,1956
|
|
20231109,125900,9658473250,8780,8790,8800,8770,2683
|
|
20231109,125800,9634907730,8780,8780,8790,8770,1305
|
|
20231109,125700,9623454140,8770,8770,8800,8770,2762
|
|
20231109,125600,9599189320,8790,8800,8800,8780,3359
|
|
20231109,125500,9569686080,8800,8810,8820,8760,9976
|
|
20231109,125400,9482083180,8810,8840,8840,8790,10481
|
|
20231109,125300,9389717780,8840,8840,8870,8820,8504
|
|
20231109,125200,9314490860,8870,8850,8870,8830,4560
|
|
20231109,125100,9274136770,8830,8870,8870,8830,4048
|
|
20231109,125000,9238298050,8860,8840,8880,8830,6500
|
|
20231109,124900,9180828840,8840,8850,8850,8830,877
|
|
20231109,124800,9173076320,8850,8850,8870,8840,10174
|
|
20231109,124700,9083012870,8840,8820,8860,8810,5933
|
|
20231109,124600,9030651950,8820,8780,8830,8780,8071
|
|
20231109,124500,8959632620,8790,8860,8870,8780,19954
|
|
20231109,124400,8783562740,8860,8890,8900,8850,13339
|
|
20231109,124300,8665303000,8890,8880,8920,8870,7415
|
|
20231109,124200,8599393260,8860,8860,8900,8850,13772
|
|
20231109,124100,8477349520,8860,8920,8930,8850,24735
|
|
20231109,124000,8257802610,8920,8950,8970,8910,7266
|
|
20231109,123900,8192918110,8960,8940,9000,8940,6238
|
|
20231109,123800,8136929730,8970,9000,9030,8930,27738
|
|
20231109,123700,7887858760,9010,8990,9060,8980,26042
|
|
20231109,123600,7652799550,8990,9040,9050,8970,34746
|
|
20231109,123500,7339995160,9050,9090,9140,9040,52859
|
|
20231109,123400,6859221040,9110,8890,9190,8890,150126
|
|
20231109,123300,5499053570,8930,8920,8930,8880,20070
|
|
20231109,123200,5320377980,8920,8920,8940,8900,8452
|
|
20231109,123100,5244963890,8940,8870,8940,8870,20863
|
|
20231109,123000,5059243120,8870,8910,8930,8860,20191
|
|
20231109,122900,4879777720,8920,8830,8980,8830,77786
|
|
20231109,122800,4185851330,8850,8780,8880,8760,39400
|
|
20231109,122700,3837552270,8780,8770,8810,8740,12683
|
|
20231109,122600,3726185620,8750,8660,8780,8660,11124
|
|
20231109,122500,3628846320,8690,8650,8710,8630,5217
|
|
20231109,122400,3583551580,8650,8640,8660,8600,5686
|
|
20231109,122300,3534522830,8640,8620,8710,8620,11349
|
|
20231109,122200,3436318080,8620,8760,8770,8620,12285
|
|
20231109,122100,3329031350,8760,8790,8820,8760,13448
|
|
20231109,122000,3210898250,8810,8780,8840,8680,40054
|
|
20231109,121900,2859232510,8780,8570,8780,8570,33513
|
|
20231109,121800,2569150120,8570,8510,8570,8510,3294
|
|
20231109,121700,2540988500,8510,8490,8510,8490,1206
|
|
20231109,121600,2530737030,8490,8510,8510,8490,63
|
|
20231109,121500,2530201160,8490,8510,8520,8490,1370
|
|
20231109,121400,2518542110,8510,8510,8510,8490,52
|
|
20231109,121300,2518099610,8510,8480,8510,8480,2156
|
|
20231109,121200,2499790720,8470,8470,8470,8460,47
|
|
20231109,121100,2499392650,8480,8480,8480,8480,0
|
|
20231109,121000,2499392650,8480,8480,8480,8480,90
|
|
20231109,120900,2498629450,8480,8480,8500,8480,4442
|
|
20231109,120800,2460959430,8500,8500,8500,8490,1115
|
|
20231109,120700,2451493010,8500,8490,8500,8490,437
|
|
20231109,120600,2447782850,8480,8480,8480,8480,1010
|
|
20231109,120500,2439218050,8480,8480,8480,8480,3
|
|
20231109,120400,2439192610,8470,8470,8470,8470,46
|
|
20231109,120300,2438802990,8450,8460,8460,8450,276
|
|
20231109,120200,2436470780,8460,8470,8470,8450,248
|
|
20231109,120100,2434373810,8470,8460,8470,8460,193
|
|
20231109,120000,2432739490,8460,8480,8480,8450,633
|
|
20231109,115900,2427390420,8480,8480,8480,8480,68
|
|
20231109,115800,2426813780,8440,8460,8460,8440,714
|
|
20231109,115700,2420778800,8460,8460,8460,8460,105
|
|
20231109,115600,2419890500,8470,8470,8470,8470,0
|
|
20231109,115500,2419890500,8470,8440,8480,8440,873
|
|
20231109,115400,2412503660,8470,8450,8470,8440,2988
|
|
20231109,115300,2387241750,8450,8480,8480,8450,5872
|
|
20231109,115200,2337552030,8480,8490,8490,8480,1157
|
|
20231109,115100,2327740650,8490,8490,8500,8490,735
|
|
20231109,115000,2321500440,8480,8490,8490,8480,1377
|
|
20231109,114900,2309812710,8500,8500,8500,8500,101
|
|
20231109,114800,2308954210,8500,8500,8500,8500,1003
|
|
20231109,114700,2300428710,8480,8500,8500,8480,2352
|
|
20231109,114600,2280450240,8500,8500,8510,8500,530
|
|
20231109,114500,2275945160,8500,8510,8520,8500,269
|
|
20231109,114400,2273656970,8510,8510,8520,8510,1272
|
|
20231109,114300,2262828760,8510,8510,8510,8510,1
|
|
20231109,114200,2262820250,8530,8520,8540,8520,961
|
|
20231109,114100,2254626460,8520,8540,8540,8520,4112
|
|
20231109,114000,2219567410,8540,8550,8550,8540,227
|
|
20231109,113900,2217628070,8560,8550,8560,8530,674
|
|
20231109,113800,2211870860,8550,8550,8560,8550,2935
|
|
20231109,113700,2186767440,8540,8550,8560,8540,784
|
|
20231109,113600,2180059330,8550,8540,8550,8540,3015
|
|
20231109,113500,2154291980,8540,8540,8540,8540,110
|
|
20231109,113400,2153352580,8540,8530,8540,8530,310
|
|
20231109,113300,2150705290,8530,8530,8530,8530,700
|
|
20231109,113200,2144734290,8530,8530,8540,8530,821
|
|
20231109,113100,2137731070,8520,8530,8530,8520,2239
|
|
20231109,113000,2118632480,8530,8540,8540,8530,281
|
|
20231109,112900,2116234530,8540,8520,8540,8500,2368
|
|
20231109,112800,2096052510,8520,8500,8520,8500,15
|
|
20231109,112700,2095924790,8520,8520,8520,8500,2474
|
|
20231109,112600,2074856900,8520,8540,8550,8510,2961
|
|
20231109,112500,2049592550,8540,8520,8540,8520,3254
|
|
20231109,112400,2021857500,8510,8490,8510,8490,996
|
|
20231109,112300,2013391160,8490,8500,8500,8490,718
|
|
20231109,112200,2007295300,8500,8480,8500,8480,790
|
|
20231109,112100,2000589500,8470,8470,8470,8470,0
|
|
20231109,112000,2000589500,8470,8480,8480,8470,35
|
|
20231109,111900,2000293020,8470,8470,8470,8470,152
|
|
20231109,111800,1999005580,8470,8470,8470,8460,134
|
|
20231109,111700,1997871670,8460,8450,8470,8450,581
|
|
20231109,111600,1992956490,8450,8460,8460,8450,400
|
|
20231109,111500,1989572500,8450,8480,8480,8450,2116
|
|
20231109,111400,1971680010,8480,8480,8480,8480,0
|
|
20231109,111300,1971680010,8480,8480,8480,8480,5
|
|
20231109,111200,1971637610,8460,8460,8460,8460,10
|
|
20231109,111100,1971553010,8460,8460,8460,8460,502
|
|
20231109,111000,1967306090,8460,8470,8470,8460,106
|
|
20231109,110900,1966408280,8480,8460,8480,8460,36
|
|
20231109,110800,1966103700,8460,8460,8460,8460,130
|
|
20231109,110700,1965003900,8490,8460,8490,8460,162
|
|
20231109,110600,1963628550,8470,8490,8490,8460,59
|
|
20231109,110500,1963128730,8490,8460,8490,8460,703
|
|
20231109,110400,1957181220,8490,8490,8490,8490,35
|
|
20231109,110300,1956884070,8490,8490,8490,8490,3
|
|
20231109,110200,1956858600,8490,8490,8490,8490,107
|
|
20231109,110100,1955950170,8490,8490,8490,8460,763
|
|
20231109,110000,1949474080,8460,8460,8460,8460,17
|
|
20231109,105900,1949330260,8470,8460,8490,8460,127
|
|
20231109,105800,1948254560,8460,8470,8490,8460,1983
|
|
20231109,105700,1931461660,8490,8490,8490,8480,699
|
|
20231109,105600,1925533740,8490,8490,8490,8490,443
|
|
20231109,105500,1921772670,8490,8500,8500,8490,379
|
|
20231109,105400,1918553770,8500,8510,8510,8500,584
|
|
20231109,105300,1913589160,8500,8500,8500,8500,281
|
|
20231109,105200,1911200660,8490,8500,8510,8490,420
|
|
20231109,105100,1907631080,8500,8490,8500,8490,672
|
|
20231109,105000,1901921670,8490,8480,8490,8480,978
|
|
20231109,104900,1893618530,8480,8480,8490,8480,213
|
|
20231109,104800,1891812270,8490,8470,8490,8470,150
|
|
20231109,104700,1890539770,8490,8480,8490,8480,68
|
|
20231109,104600,1889963100,8470,8470,8470,8470,20
|
|
20231109,104500,1889793700,8460,8490,8490,8460,303
|
|
20231109,104400,1887230230,8480,8460,8480,8460,1360
|
|
20231109,104300,1875721690,8460,8460,8460,8460,67
|
|
20231109,104200,1875154870,8450,8450,8450,8450,464
|
|
20231109,104100,1871234070,8450,8460,8470,8450,1799
|
|
20231109,104000,1856021910,8460,8470,8480,8460,131
|
|
20231109,103900,1854911410,8480,8480,8480,8480,3
|
|
20231109,103800,1854885970,8460,8480,8480,8460,198
|
|
20231109,103700,1853210810,8490,8460,8490,8460,24
|
|
20231109,103600,1853007380,8480,8480,8480,8480,1010
|
|
20231109,103500,1844442580,8480,8470,8480,8460,751
|
|
20231109,103400,1838080090,8470,8470,8480,8470,462
|
|
20231109,103300,1834166500,8480,8480,8480,8480,12
|
|
20231109,103200,1834064740,8480,8460,8480,8460,488
|
|
20231109,103100,1829933910,8460,8450,8460,8430,124
|
|
20231109,103000,1828885350,8460,8460,8460,8450,1063
|
|
20231109,102900,1819898830,8460,8460,8460,8460,16
|
|
20231109,102800,1819763470,8460,8420,8460,8420,3866
|
|
20231109,102700,1787142640,8420,8420,8420,8410,86
|
|
20231109,102600,1786418830,8410,8430,8430,8410,596
|
|
20231109,102500,1781404660,8430,8440,8440,8430,129
|
|
20231109,102400,1780317180,8430,8430,8430,8430,416
|
|
20231109,102300,1776810300,8440,8400,8440,8390,9359
|
|
20231109,102200,1698194740,8390,8400,8400,8390,587
|
|
20231109,102100,1693267930,8390,8400,8430,8390,1078
|
|
20231109,102000,1684223070,8400,8430,8430,8400,1890
|
|
20231109,101900,1668337420,8440,8440,8440,8440,25
|
|
20231109,101800,1668126420,8450,8450,8450,8450,11
|
|
20231109,101700,1668033470,8440,8450,8450,8440,993
|
|
20231109,101600,1659643670,8460,8460,8460,8460,105
|
|
20231109,101500,1658755370,8460,8470,8480,8460,1167
|
|
20231109,101400,1648868590,8470,8470,8480,8460,1054
|
|
20231109,101300,1639932430,8450,8480,8480,8450,559
|
|
20231109,101200,1635195180,8480,8440,8480,8440,2016
|
|
20231109,101100,1618158210,8360,8480,8490,8360,5046
|
|
20231109,101000,1575764000,8480,8460,8480,8460,276
|
|
20231109,100900,1573426380,8470,8460,8470,8450,1238
|
|
20231109,100800,1562955470,8470,8490,8490,8460,2159
|
|
20231109,100700,1544685800,8490,8490,8490,8480,124
|
|
20231109,100600,1543633240,8500,8490,8500,8480,900
|
|
20231109,100500,1535992200,8480,8470,8500,8440,2122
|
|
20231109,100400,1517981710,8470,8440,8470,8430,1851
|
|
20231109,100300,1502340690,8430,8430,8430,8420,2232
|
|
20231109,100200,1483527220,8430,8360,8430,8340,1883
|
|
20231109,100100,1467726770,8380,8360,8380,8330,4625
|
|
20231109,100000,1429120210,8340,8340,8360,8330,2800
|
|
20231109,095900,1405747430,8340,8350,8350,8330,484
|
|
20231109,095800,1401713940,8330,8350,8360,8330,4257
|
|
20231109,095700,1366233130,8350,8360,8360,8350,2822
|
|
20231109,095600,1342668630,8350,8360,8360,8350,1300
|
|
20231109,095500,1331808580,8350,8380,8380,8350,2260
|
|
20231109,095400,1312904630,8380,8370,8390,8370,281
|
|
20231109,095300,1310549240,8370,8390,8390,8360,6664
|
|
20231109,095200,1254725070,8390,8430,8430,8390,3316
|
|
20231109,095100,1226859530,8420,8420,8420,8420,1040
|
|
20231109,095000,1218102730,8420,8430,8430,8420,729
|
|
20231109,094900,1211957310,8430,8440,8450,8430,1182
|
|
20231109,094800,1201986450,8460,8460,8460,8460,24
|
|
20231109,094700,1201783410,8440,8460,8460,8440,1228
|
|
20231109,094600,1191401280,8460,8470,8470,8460,510
|
|
20231109,094500,1187086630,8460,8460,8460,8460,258
|
|
20231109,094400,1184903950,8490,8480,8500,8460,2807
|
|
20231109,094300,1161103420,8480,8480,8480,8480,50
|
|
20231109,094200,1160679420,8470,8470,8470,8470,14
|
|
20231109,094100,1160560840,8510,8500,8520,8480,5621
|
|
20231109,094000,1112791700,8500,8500,8510,8490,1681
|
|
20231109,093900,1098503220,8490,8470,8490,8470,1193
|
|
20231109,093800,1088386710,8480,8500,8500,8470,2401
|
|
20231109,093700,1068024420,8510,8510,8510,8500,1138
|
|
20231109,093600,1058341880,8510,8520,8520,8470,1132
|
|
20231109,093500,1048732350,8500,8510,8530,8500,8573
|
|
20231109,093400,975675800,8520,8480,8530,8480,15916
|
|
20231109,093300,840419570,8480,8450,8480,8450,2173
|
|
20231109,093200,822057660,8450,8480,8480,8450,2482
|
|
20231109,093100,801079170,8480,8460,8480,8460,1586
|
|
20231109,093000,787655720,8460,8460,8480,8460,220
|
|
20231109,092900,785794340,8460,8470,8480,8460,1097
|
|
20231109,092800,776508300,8480,8490,8490,8480,9
|
|
20231109,092700,776431900,8470,8470,8470,8460,227
|
|
20231109,092600,774509320,8460,8450,8460,8450,1747
|
|
20231109,092500,759740950,8450,8460,8460,8450,423
|
|
20231109,092400,756164960,8460,8460,8460,8460,149
|
|
20231109,092300,754904420,8450,8460,8460,8450,45
|
|
20231109,092200,754523970,8440,8460,8460,8430,866
|
|
20231109,092100,747211750,8460,8470,8470,8430,1521
|
|
20231109,092000,734376130,8470,8470,8470,8460,530
|
|
20231109,091900,729890090,8470,8500,8500,8470,905
|
|
20231109,091800,722211660,8490,8460,8490,8450,2967
|
|
20231109,091700,697053470,8450,8420,8450,8420,3100
|
|
20231109,091600,670934400,8420,8420,8420,8420,562
|
|
20231109,091500,666202360,8420,8430,8430,8420,621
|
|
20231109,091400,660973470,8420,8420,8420,8410,920
|
|
20231109,091300,653233200,8420,8430,8460,8420,1270
|
|
20231109,091200,642537400,8440,8460,8480,8440,1548
|
|
20231109,091100,629446760,8480,8460,8490,8440,1146
|
|
20231109,091000,619734980,8470,8430,8470,8410,887
|
|
20231109,090900,612249490,8410,8420,8420,8400,2914
|
|
20231109,090800,587729830,8420,8450,8450,8400,2186
|
|
20231109,090700,569321480,8380,8430,8440,8380,593
|
|
20231109,090600,564325480,8380,8400,8420,8360,6716
|
|
20231109,090500,507977220,8370,8370,8370,8360,7276
|
|
20231109,090400,447110160,8370,8420,8420,8370,6044
|
|
20231109,090300,396407800,8420,8390,8430,8390,3250
|
|
20231109,090200,369066310,8390,8400,8430,8380,9543
|
|
20231109,090100,289049770,8380,8370,8440,8330,15309
|
|
20231109,090000,160959620,8380,8500,8510,8370,17472
|