590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,184600,8193748480,8570,8570,8570,8570,0
|
|
20231113,184500,8193748480,8570,8570,8570,8570,0
|
|
20231113,184400,8193748480,8570,8570,8570,8570,0
|
|
20231113,184300,8193748480,8570,8570,8570,8570,0
|
|
20231113,184200,8193748480,8570,8570,8570,8570,0
|
|
20231113,184100,8193748480,8570,8570,8570,8570,0
|
|
20231113,184000,8193748480,8570,8570,8570,8570,0
|
|
20231113,183900,8193748480,8570,8570,8570,8570,0
|
|
20231113,183800,8193748480,8570,8570,8570,8570,0
|
|
20231113,183700,8193748480,8570,8570,8570,8570,0
|
|
20231113,183600,8193748480,8570,8570,8570,8570,0
|
|
20231113,183500,8193748480,8570,8570,8570,8570,0
|
|
20231113,183400,8193748480,8570,8570,8570,8570,0
|
|
20231113,183300,8193748480,8570,8570,8570,8570,0
|
|
20231113,183200,8193748480,8570,8570,8570,8570,0
|
|
20231113,183100,8193748480,8570,8570,8570,8570,0
|
|
20231113,183000,8193748480,8570,8570,8570,8570,0
|
|
20231113,182900,8193748480,8570,8570,8570,8570,0
|
|
20231113,182800,8193748480,8570,8570,8570,8570,0
|
|
20231113,182700,8193748480,8570,8570,8570,8570,0
|
|
20231113,182600,8193748480,8570,8570,8570,8570,0
|
|
20231113,182500,8193748480,8570,8570,8570,8570,0
|
|
20231113,182400,8193748480,8570,8570,8570,8570,0
|
|
20231113,182300,8193748480,8570,8570,8570,8570,0
|
|
20231113,182200,8193748480,8570,8570,8570,8570,0
|
|
20231113,182100,8193748480,8570,8570,8570,8570,0
|
|
20231113,182000,8193748480,8570,8570,8570,8570,0
|
|
20231113,181900,8193748480,8570,8570,8570,8570,0
|
|
20231113,181800,8193748480,8570,8570,8570,8570,0
|
|
20231113,181700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,181600,8193748480,8570,8570,8570,8570,0
|
|
20231113,181500,8193748480,8570,8570,8570,8570,0
|
|
20231113,181400,8193748480,8570,8570,8570,8570,0
|
|
20231113,181300,8193748480,8570,8570,8570,8570,0
|
|
20231113,181200,8193748480,8570,8570,8570,8570,0
|
|
20231113,181100,8193748480,8570,8570,8570,8570,0
|
|
20231113,181000,8193748480,8570,8570,8570,8570,0
|
|
20231113,180900,8193748480,8570,8570,8570,8570,0
|
|
20231113,180800,8193748480,8570,8570,8570,8570,0
|
|
20231113,180700,8193748480,8570,8570,8570,8570,0
|
|
20231113,180600,8193748480,8570,8570,8570,8570,0
|
|
20231113,180500,8193748480,8570,8570,8570,8570,0
|
|
20231113,180400,8193748480,8570,8570,8570,8570,0
|
|
20231113,180300,8193748480,8570,8570,8570,8570,0
|
|
20231113,180200,8193748480,8570,8570,8570,8570,0
|
|
20231113,180100,8193748480,8570,8570,8570,8570,0
|
|
20231113,180000,8193748480,8570,8570,8570,8570,0
|
|
20231113,175900,8193748480,8570,8570,8570,8570,0
|
|
20231113,175800,8193748480,8570,8570,8570,8570,0
|
|
20231113,175700,8193748480,8570,8570,8570,8570,0
|
|
20231113,175600,8193748480,8570,8570,8570,8570,0
|
|
20231113,175500,8193748480,8570,8570,8570,8570,0
|
|
20231113,175400,8193748480,8570,8570,8570,8570,0
|
|
20231113,175300,8193748480,8570,8570,8570,8570,0
|
|
20231113,175200,8193748480,8570,8570,8570,8570,0
|
|
20231113,175100,8193748480,8570,8570,8570,8570,0
|
|
20231113,175000,8193748480,8570,8570,8570,8570,0
|
|
20231113,174900,8193748480,8570,8570,8570,8570,0
|
|
20231113,174800,8193748480,8570,8570,8570,8570,0
|
|
20231113,174700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,174600,8193748480,8570,8570,8570,8570,0
|
|
20231113,174500,8193748480,8570,8570,8570,8570,0
|
|
20231113,174400,8193748480,8570,8570,8570,8570,0
|
|
20231113,174300,8193748480,8570,8570,8570,8570,0
|
|
20231113,174200,8193748480,8570,8570,8570,8570,0
|
|
20231113,174100,8193748480,8570,8570,8570,8570,0
|
|
20231113,174000,8193748480,8570,8570,8570,8570,0
|
|
20231113,173900,8193748480,8570,8570,8570,8570,0
|
|
20231113,173800,8193748480,8570,8570,8570,8570,0
|
|
20231113,173700,8193748480,8570,8570,8570,8570,0
|
|
20231113,173600,8193748480,8570,8570,8570,8570,0
|
|
20231113,173500,8193748480,8570,8570,8570,8570,0
|
|
20231113,173400,8193748480,8570,8570,8570,8570,0
|
|
20231113,173300,8193748480,8570,8570,8570,8570,0
|
|
20231113,173200,8193748480,8570,8570,8570,8570,0
|
|
20231113,173100,8193748480,8570,8570,8570,8570,0
|
|
20231113,173000,8193748480,8570,8570,8570,8570,0
|
|
20231113,172900,8193748480,8570,8570,8570,8570,0
|
|
20231113,172800,8193748480,8570,8570,8570,8570,0
|
|
20231113,172700,8193748480,8570,8570,8570,8570,0
|
|
20231113,172600,8193748480,8570,8570,8570,8570,0
|
|
20231113,172500,8193748480,8570,8570,8570,8570,0
|
|
20231113,172400,8193748480,8570,8570,8570,8570,0
|
|
20231113,172300,8193748480,8570,8570,8570,8570,0
|
|
20231113,172200,8193748480,8570,8570,8570,8570,0
|
|
20231113,172100,8193748480,8570,8570,8570,8570,0
|
|
20231113,172000,8193748480,8570,8570,8570,8570,0
|
|
20231113,171900,8193748480,8570,8570,8570,8570,0
|
|
20231113,171800,8193748480,8570,8570,8570,8570,0
|
|
20231113,171700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,171600,8193748480,8570,8570,8570,8570,0
|
|
20231113,171500,8193748480,8570,8570,8570,8570,0
|
|
20231113,171400,8193748480,8570,8570,8570,8570,0
|
|
20231113,171300,8193748480,8570,8570,8570,8570,0
|
|
20231113,171200,8193748480,8570,8570,8570,8570,0
|
|
20231113,171100,8193748480,8570,8570,8570,8570,0
|
|
20231113,171000,8193748480,8570,8570,8570,8570,0
|
|
20231113,170900,8193748480,8570,8570,8570,8570,0
|
|
20231113,170800,8193748480,8570,8570,8570,8570,0
|
|
20231113,170700,8193748480,8570,8570,8570,8570,0
|
|
20231113,170600,8193748480,8570,8570,8570,8570,0
|
|
20231113,170500,8193748480,8570,8570,8570,8570,0
|
|
20231113,170400,8193748480,8570,8570,8570,8570,0
|
|
20231113,170300,8193748480,8570,8570,8570,8570,0
|
|
20231113,170200,8193748480,8570,8570,8570,8570,0
|
|
20231113,170100,8193748480,8570,8570,8570,8570,0
|
|
20231113,170000,8193748480,8570,8570,8570,8570,0
|
|
20231113,165900,8193748480,8570,8570,8570,8570,0
|
|
20231113,165800,8193748480,8570,8570,8570,8570,0
|
|
20231113,165700,8193748480,8570,8570,8570,8570,0
|
|
20231113,165600,8193748480,8570,8570,8570,8570,0
|
|
20231113,165500,8193748480,8570,8570,8570,8570,0
|
|
20231113,165400,8193748480,8570,8570,8570,8570,0
|
|
20231113,165300,8193748480,8570,8570,8570,8570,0
|
|
20231113,165200,8193748480,8570,8570,8570,8570,0
|
|
20231113,165100,8193748480,8570,8570,8570,8570,0
|
|
20231113,165000,8193748480,8570,8570,8570,8570,0
|
|
20231113,164900,8193748480,8570,8570,8570,8570,0
|
|
20231113,164800,8193748480,8570,8570,8570,8570,0
|
|
20231113,164700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,164600,8193748480,8570,8570,8570,8570,0
|
|
20231113,164500,8193748480,8570,8570,8570,8570,0
|
|
20231113,164400,8193748480,8570,8570,8570,8570,0
|
|
20231113,164300,8193748480,8570,8570,8570,8570,0
|
|
20231113,164200,8193748480,8570,8570,8570,8570,0
|
|
20231113,164100,8193748480,8570,8570,8570,8570,0
|
|
20231113,164000,8193748480,8570,8570,8570,8570,0
|
|
20231113,163900,8193748480,8570,8570,8570,8570,0
|
|
20231113,163800,8193748480,8570,8570,8570,8570,0
|
|
20231113,163700,8193748480,8570,8570,8570,8570,0
|
|
20231113,163600,8193748480,8570,8570,8570,8570,0
|
|
20231113,163500,8193748480,8570,8570,8570,8570,0
|
|
20231113,163400,8193748480,8570,8570,8570,8570,0
|
|
20231113,163300,8193748480,8570,8570,8570,8570,0
|
|
20231113,163200,8193748480,8570,8570,8570,8570,0
|
|
20231113,163100,8193748480,8570,8570,8570,8570,0
|
|
20231113,163000,8193748480,8570,8570,8570,8570,0
|
|
20231113,162900,8193748480,8570,8570,8570,8570,0
|
|
20231113,162800,8193748480,8570,8570,8570,8570,0
|
|
20231113,162700,8193748480,8570,8570,8570,8570,0
|
|
20231113,162600,8193748480,8570,8570,8570,8570,0
|
|
20231113,162500,8193748480,8570,8570,8570,8570,0
|
|
20231113,162400,8193748480,8570,8570,8570,8570,0
|
|
20231113,162300,8193748480,8570,8570,8570,8570,0
|
|
20231113,162200,8193748480,8570,8570,8570,8570,0
|
|
20231113,162100,8193748480,8570,8570,8570,8570,0
|
|
20231113,162000,8193748480,8570,8570,8570,8570,0
|
|
20231113,161900,8193748480,8570,8570,8570,8570,0
|
|
20231113,161800,8193748480,8570,8570,8570,8570,0
|
|
20231113,161700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,161600,8193748480,8570,8570,8570,8570,0
|
|
20231113,161500,8193748480,8570,8570,8570,8570,0
|
|
20231113,161400,8193748480,8570,8570,8570,8570,0
|
|
20231113,161300,8193748480,8570,8570,8570,8570,0
|
|
20231113,161200,8193748480,8570,8570,8570,8570,0
|
|
20231113,161100,8193748480,8570,8570,8570,8570,0
|
|
20231113,161000,8193748480,8570,8570,8570,8570,0
|
|
20231113,160900,8193748480,8570,8570,8570,8570,0
|
|
20231113,160800,8193748480,8570,8570,8570,8570,0
|
|
20231113,160700,8193748480,8570,8570,8570,8570,0
|
|
20231113,160600,8193748480,8570,8570,8570,8570,0
|
|
20231113,160500,8193748480,8570,8570,8570,8570,0
|
|
20231113,160400,8193748480,8570,8570,8570,8570,0
|
|
20231113,160300,8193748480,8570,8570,8570,8570,0
|
|
20231113,160200,8193748480,8570,8570,8570,8570,0
|
|
20231113,160100,8193748480,8570,8570,8570,8570,0
|
|
20231113,160000,8193748480,8570,8570,8570,8570,0
|
|
20231113,155900,8193748480,8570,8570,8570,8570,0
|
|
20231113,155800,8193748480,8570,8570,8570,8570,0
|
|
20231113,155700,8193748480,8570,8570,8570,8570,0
|
|
20231113,155600,8193748480,8570,8570,8570,8570,0
|
|
20231113,155500,8193748480,8570,8570,8570,8570,0
|
|
20231113,155400,8193748480,8570,8570,8570,8570,0
|
|
20231113,155300,8193748480,8570,8570,8570,8570,0
|
|
20231113,155200,8193748480,8570,8570,8570,8570,0
|
|
20231113,155100,8193748480,8570,8570,8570,8570,0
|
|
20231113,155000,8193748480,8570,8570,8570,8570,0
|
|
20231113,154900,8193748480,8570,8570,8570,8570,0
|
|
20231113,154800,8193748480,8570,8570,8570,8570,0
|
|
20231113,154700,8193748480,8570,8570,8570,8570,20301
|
|
20231113,154600,8193748480,8570,8570,8570,8570,0
|
|
20231113,154500,8193748480,8570,8570,8570,8570,0
|
|
20231113,154400,8193748480,8570,8570,8570,8570,0
|
|
20231113,154300,8193748480,8570,8570,8570,8570,0
|
|
20231113,154200,8193748480,8570,8570,8570,8570,0
|
|
20231113,154100,8193748480,8570,8570,8570,8570,0
|
|
20231113,154000,8193748480,8570,8570,8570,8570,0
|
|
20231113,153900,8193748480,8570,8570,8570,8570,0
|
|
20231113,153800,8193748480,8570,8570,8570,8570,0
|
|
20231113,153700,8193748480,8570,8570,8570,8570,0
|
|
20231113,153600,8193748480,8570,8570,8570,8570,0
|
|
20231113,153500,8193748480,8570,8570,8570,8570,0
|
|
20231113,153400,8193748480,8570,8570,8570,8570,0
|
|
20231113,153300,8193748480,8570,8570,8570,8570,0
|
|
20231113,153200,8193748480,8570,8570,8570,8570,0
|
|
20231113,153100,8193748480,8570,8570,8570,8570,0
|
|
20231113,153000,8193748480,8570,8570,8570,8570,20301
|
|
20231113,152900,8019768910,8580,8580,8580,8580,0
|
|
20231113,152800,8019768910,8580,8580,8580,8580,0
|
|
20231113,152700,8019768910,8580,8580,8580,8580,0
|
|
20231113,152600,8019768910,8580,8580,8580,8580,0
|
|
20231113,152500,8019768910,8580,8580,8580,8580,0
|
|
20231113,152400,8019768910,8580,8580,8580,8580,0
|
|
20231113,152300,8019768910,8580,8580,8580,8580,0
|
|
20231113,152200,8019768910,8580,8580,8580,8580,0
|
|
20231113,152100,8019768910,8580,8580,8580,8580,0
|
|
20231113,152000,8019768910,8580,8580,8580,8580,0
|
|
20231113,151900,8019768910,8580,8600,8620,8580,9776
|
|
20231113,151800,7935771840,8600,8580,8600,8580,2015
|
|
20231113,151700,7918467470,8580,8580,8600,8580,1990
|
|
20231113,151600,7901380860,8600,8600,8600,8580,1742
|
|
20231113,151500,7886430080,8600,8580,8600,8570,2144
|
|
20231113,151400,7868023720,8580,8580,8590,8580,2485
|
|
20231113,151300,7846699360,8590,8590,8600,8570,720
|
|
20231113,151200,7840525730,8590,8600,8600,8560,7667
|
|
20231113,151100,7774765150,8600,8590,8600,8590,1195
|
|
20231113,151000,7764493690,8590,8600,8600,8590,1047
|
|
20231113,150900,7755492560,8600,8610,8610,8600,2857
|
|
20231113,150800,7730921200,8610,8630,8630,8610,2241
|
|
20231113,150700,7711620190,8610,8620,8630,8610,2228
|
|
20231113,150600,7692413160,8630,8640,8650,8630,3728
|
|
20231113,150500,7660221060,8640,8670,8670,8640,567
|
|
20231113,150400,7655312960,8660,8670,8670,8660,229
|
|
20231113,150300,7653329610,8660,8650,8670,8640,1857
|
|
20231113,150200,7637251930,8650,8640,8660,8640,4802
|
|
20231113,150100,7595711230,8650,8630,8650,8630,916
|
|
20231113,150000,7587797630,8630,8640,8650,8630,1381
|
|
20231113,145900,7575867240,8650,8630,8650,8630,544
|
|
20231113,145800,7571169370,8630,8650,8660,8630,5892
|
|
20231113,145700,7520296520,8640,8640,8640,8630,4435
|
|
20231113,145600,7482000760,8640,8650,8660,8640,1756
|
|
20231113,145500,7466821980,8650,8640,8650,8640,2144
|
|
20231113,145400,7448283480,8640,8640,8640,8640,8
|
|
20231113,145300,7448214360,8610,8620,8630,8610,3229
|
|
20231113,145200,7420396210,8620,8610,8630,8610,1351
|
|
20231113,145100,7408751330,8610,8610,8620,8610,1618
|
|
20231113,145000,7394816040,8610,8630,8630,8610,1545
|
|
20231113,144900,7381493540,8620,8640,8640,8620,2501
|
|
20231113,144800,7359934370,8630,8630,8630,8630,1100
|
|
20231113,144700,7350441370,8630,8630,8630,8630,943
|
|
20231113,144600,7342303280,8630,8640,8650,8630,1573
|
|
20231113,144500,7328713340,8640,8640,8640,8640,151
|
|
20231113,144400,7327408700,8630,8630,8630,8630,253
|
|
20231113,144300,7325225310,8620,8630,8630,8620,567
|
|
20231113,144200,7320337270,8630,8630,8630,8620,345
|
|
20231113,144100,7317360020,8630,8620,8630,8620,295
|
|
20231113,144000,7314814990,8620,8630,8630,8620,28
|
|
20231113,143900,7314573530,8620,8610,8620,8600,133
|
|
20231113,143800,7313428660,8600,8620,8620,8600,60
|
|
20231113,143700,7312912010,8620,8620,8620,8620,5
|
|
20231113,143600,7312868910,8630,8600,8630,8600,170
|
|
20231113,143500,7311404160,8600,8600,8600,8600,517
|
|
20231113,143400,7306957960,8600,8600,8600,8600,440
|
|
20231113,143300,7303173960,8590,8620,8620,8590,3386
|
|
20231113,143200,7274045100,8620,8620,8620,8620,501
|
|
20231113,143100,7269726480,8620,8620,8630,8620,330
|
|
20231113,143000,7266881770,8640,8620,8640,8620,79
|
|
20231113,142900,7266200590,8620,8620,8620,8620,213
|
|
20231113,142800,7264364530,8610,8600,8610,8600,1173
|
|
20231113,142700,7254274190,8600,8590,8600,8580,1011
|
|
20231113,142600,7245599480,8580,8590,8590,8580,1010
|
|
20231113,142500,7236928940,8590,8590,8590,8590,320
|
|
20231113,142400,7234180140,8590,8590,8590,8590,804
|
|
20231113,142300,7227273780,8590,8590,8590,8580,889
|
|
20231113,142200,7219637360,8590,8590,8590,8580,225
|
|
20231113,142100,7217704670,8590,8590,8590,8580,244
|
|
20231113,142000,7215610870,8590,8580,8600,8580,64
|
|
20231113,141900,7215061150,8600,8580,8600,8580,30
|
|
20231113,141800,7214803670,8580,8590,8600,8580,1082
|
|
20231113,141700,7205513120,8590,8590,8590,8580,64
|
|
20231113,141600,7204963850,8580,8570,8580,8570,273
|
|
20231113,141500,7202623730,8560,8580,8580,8560,741
|
|
20231113,141400,7196274170,8570,8580,8580,8570,857
|
|
20231113,141300,7188928330,8580,8590,8590,8580,3678
|
|
20231113,141200,7157370590,8590,8590,8590,8580,1003
|
|
20231113,141100,7148762740,8590,8600,8600,8590,875
|
|
20231113,141000,7141239690,8600,8590,8600,8580,1513
|
|
20231113,140900,7128252880,8590,8590,8600,8590,90
|
|
20231113,140800,7127479760,8590,8600,8600,8590,722
|
|
20231113,140700,7121275880,8600,8600,8600,8590,1299
|
|
20231113,140600,7110110350,8600,8600,8610,8580,3959
|
|
20231113,140500,7076103820,8610,8600,8610,8600,505
|
|
20231113,140400,7071760430,8610,8610,8610,8610,262
|
|
20231113,140300,7069504610,8600,8600,8600,8600,1928
|
|
20231113,140200,7052923810,8620,8620,8620,8600,40
|
|
20231113,140100,7052579650,8620,8590,8620,8590,260
|
|
20231113,140000,7050343550,8600,8590,8600,8590,237
|
|
20231113,135900,7048306120,8600,8610,8610,8590,2639
|
|
20231113,135800,7025613680,8610,8610,8610,8600,1196
|
|
20231113,135700,7015321920,8610,8610,8620,8610,140
|
|
20231113,135600,7014116420,8610,8640,8640,8610,4226
|
|
20231113,135500,6977671170,8640,8670,8670,8630,1004
|
|
20231113,135400,6969002220,8670,8660,8670,8630,132
|
|
20231113,135300,6967858680,8630,8660,8670,8630,790
|
|
20231113,135200,6961040760,8670,8670,8670,8670,109
|
|
20231113,135100,6960095730,8680,8670,8680,8670,433
|
|
20231113,135000,6956341580,8690,8610,8690,8610,201
|
|
20231113,134900,6954606800,8610,8620,8630,8610,1400
|
|
20231113,134800,6942543490,8620,8660,8660,8620,1887
|
|
20231113,134700,6926225350,8650,8660,8660,8640,341
|
|
20231113,134600,6923275920,8710,8720,8720,8660,307
|
|
20231113,134500,6920606720,8720,8720,8720,8680,131
|
|
20231113,134400,6919465240,8720,8700,8720,8690,903
|
|
20231113,134300,6911601570,8710,8690,8710,8680,190
|
|
20231113,134200,6909949240,8700,8670,8700,8670,2346
|
|
20231113,134100,6889566940,8660,8610,8670,8610,2426
|
|
20231113,134000,6868579070,8610,8600,8610,8590,1441
|
|
20231113,133900,6856189800,8590,8580,8590,8580,1352
|
|
20231113,133800,6844585590,8580,8590,8590,8580,449
|
|
20231113,133700,6840730780,8590,8610,8610,8590,3046
|
|
20231113,133600,6814541930,8610,8610,8610,8600,347
|
|
20231113,133500,6811556360,8590,8620,8620,8590,1279
|
|
20231113,133400,6800568310,8620,8620,8630,8590,3087
|
|
20231113,133300,6773977010,8620,8660,8660,8620,51
|
|
20231113,133200,6773535710,8660,8660,8660,8650,117
|
|
20231113,133100,6772522500,8640,8600,8640,8600,1112
|
|
20231113,133000,6762958950,8600,8630,8630,8600,2683
|
|
20231113,132900,6739832440,8620,8620,8630,8610,736
|
|
20231113,132800,6733489110,8640,8620,8650,8610,350
|
|
20231113,132700,6730475020,8600,8650,8670,8600,798
|
|
20231113,132600,6723606540,8610,8610,8620,8600,775
|
|
20231113,132500,6716932750,8610,8640,8640,8610,674
|
|
20231113,132400,6711109430,8640,8570,8640,8570,4298
|
|
20231113,132300,6674244620,8550,8580,8590,8550,6545
|
|
20231113,132200,6618173160,8590,8620,8620,8580,1564
|
|
20231113,132100,6604712950,8640,8640,8640,8600,1720
|
|
20231113,132000,6589891750,8650,8610,8650,8600,4099
|
|
20231113,131900,6554598200,8610,8640,8640,8600,4735
|
|
20231113,131800,6513835740,8640,8640,8670,8640,1480
|
|
20231113,131700,6501038270,8630,8620,8660,8620,2226
|
|
20231113,131600,6481838930,8620,8620,8630,8610,4127
|
|
20231113,131500,6446287140,8620,8650,8650,8620,5513
|
|
20231113,131400,6398658580,8660,8670,8670,8660,1031
|
|
20231113,131300,6389724150,8680,8670,8700,8670,700
|
|
20231113,131200,6383649860,8670,8650,8670,8630,1106
|
|
20231113,131100,6374079360,8640,8720,8720,8640,12265
|
|
20231113,131000,6267583350,8710,8730,8730,8710,4510
|
|
20231113,130900,6228271280,8730,8740,8740,8730,3441
|
|
20231113,130800,6198210550,8740,8740,8750,8740,739
|
|
20231113,130700,6191751130,8750,8740,8750,8740,147
|
|
20231113,130600,6190464900,8750,8750,8770,8740,718
|
|
20231113,130500,6184185490,8750,8770,8770,8750,1237
|
|
20231113,130400,6173353610,8770,8750,8770,8750,809
|
|
20231113,130300,6166274690,8750,8770,8770,8750,1587
|
|
20231113,130200,6152383630,8770,8750,8770,8750,190
|
|
20231113,130100,6150719950,8760,8760,8760,8750,390
|
|
20231113,130000,6147307250,8750,8770,8770,8750,2350
|
|
20231113,125900,6126721700,8760,8770,8770,8760,1403
|
|
20231113,125800,6114422520,8770,8800,8800,8770,147
|
|
20231113,125700,6113132780,8770,8800,8800,8760,810
|
|
20231113,125600,6106013790,8800,8780,8800,8780,331
|
|
20231113,125500,6103107080,8780,8770,8780,8770,170
|
|
20231113,125400,6101614590,8770,8760,8770,8760,544
|
|
20231113,125300,6096848300,8750,8780,8780,8750,132
|
|
20231113,125200,6095691950,8780,8750,8780,8750,486
|
|
20231113,125100,6091438360,8750,8780,8780,8750,3643
|
|
20231113,125000,6059546300,8780,8800,8800,8780,3742
|
|
20231113,124900,6026662990,8800,8800,8800,8800,650
|
|
20231113,124800,6020942990,8800,8820,8820,8800,1321
|
|
20231113,124700,6009317580,8810,8820,8820,8800,937
|
|
20231113,124600,6001062860,8820,8840,8840,8820,215
|
|
20231113,124500,5999164260,8840,8840,8840,8840,0
|
|
20231113,124400,5999164260,8840,8830,8850,8810,977
|
|
20231113,124300,5990547910,8830,8820,8850,8820,354
|
|
20231113,124200,5987424710,8810,8810,8860,8810,1252
|
|
20231113,124100,5976387650,8860,8820,8860,8810,450
|
|
20231113,124000,5972413000,8830,8820,8830,8820,1567
|
|
20231113,123900,5958591920,8830,8830,8830,8820,266
|
|
20231113,123800,5956245580,8820,8820,8830,8810,1889
|
|
20231113,123700,5939582500,8820,8820,8830,8820,572
|
|
20231113,123600,5934534240,8830,8830,8830,8820,86
|
|
20231113,123500,5933775120,8830,8820,8830,8820,293
|
|
20231113,123400,5931190750,8820,8820,8820,8810,107
|
|
20231113,123300,5930247760,8820,8810,8820,8810,30
|
|
20231113,123200,5929983430,8820,8830,8830,8810,71
|
|
20231113,123100,5929357640,8830,8830,8830,8810,367
|
|
20231113,123000,5926123480,8830,8830,8840,8830,112
|
|
20231113,122900,5925134510,8830,8830,8840,8830,64
|
|
20231113,122800,5924569360,8840,8840,8840,8830,39
|
|
20231113,122700,5924224940,8840,8850,8850,8840,98
|
|
20231113,122600,5923358390,8840,8830,8840,8830,157
|
|
20231113,122500,5921970520,8810,8840,8850,8800,184
|
|
20231113,122400,5920350710,8840,8840,8840,8790,374
|
|
20231113,122300,5917056470,8820,8790,8820,8790,631
|
|
20231113,122200,5911508700,8790,8800,8800,8790,850
|
|
20231113,122100,5904037190,8800,8810,8810,8800,1471
|
|
20231113,122000,5891080880,8810,8780,8810,8760,2084
|
|
20231113,121900,5872778300,8780,8780,8790,8770,878
|
|
20231113,121800,5865070740,8780,8800,8810,8780,1118
|
|
20231113,121700,5855239740,8800,8790,8800,8790,111
|
|
20231113,121600,5854263010,8810,8810,8810,8790,1094
|
|
20231113,121500,5844630870,8810,8810,8810,8790,1731
|
|
20231113,121400,5829398970,8810,8820,8820,8810,1023
|
|
20231113,121300,5820385440,8830,8830,8850,8830,282
|
|
20231113,121200,5817895210,8850,8810,8850,8810,169
|
|
20231113,121100,5816405600,8850,8830,8850,8810,2753
|
|
20231113,121000,5792125920,8850,8840,8850,8820,1345
|
|
20231113,120900,5780247810,8850,8840,8860,8840,640
|
|
20231113,120800,5774588760,8840,8820,8840,8820,883
|
|
20231113,120700,5766786390,8820,8840,8860,8820,2935
|
|
20231113,120600,5740853230,8840,8840,8860,8840,1538
|
|
20231113,120500,5727255830,8840,8850,8860,8840,1508
|
|
20231113,120400,5713910010,8850,8860,8860,8850,876
|
|
20231113,120300,5706152090,8860,8870,8870,8860,574
|
|
20231113,120200,5701061290,8870,8890,8890,8870,63
|
|
20231113,120100,5700502080,8890,8870,8890,8860,2640
|
|
20231113,120000,5677053450,8870,8860,8870,8860,1419
|
|
20231113,115900,5664480490,8870,8850,8870,8850,574
|
|
20231113,115800,5659396010,8850,8860,8860,8850,540
|
|
20231113,115700,5654615120,8850,8860,8860,8840,1261
|
|
20231113,115600,5643460480,8850,8860,8870,8850,3137
|
|
20231113,115500,5615679460,8870,8880,8880,8870,911
|
|
20231113,115400,5607598010,8880,8880,8880,8870,1200
|
|
20231113,115300,5596945510,8890,8900,8900,8890,217
|
|
20231113,115200,5595014250,8900,8890,8900,8880,528
|
|
20231113,115100,5590324050,8890,8900,8910,8890,3336
|
|
20231113,115000,5560638140,8900,8910,8910,8900,2261
|
|
20231113,114900,5540515190,8900,8910,8910,8900,363
|
|
20231113,114800,5537284210,8910,8930,8930,8900,1067
|
|
20231113,114700,5527775720,8930,8920,8930,8920,413
|
|
20231113,114600,5524091740,8920,8920,8920,8920,745
|
|
20231113,114500,5517446340,8920,8910,8920,8910,479
|
|
20231113,114400,5513176860,8910,8910,8910,8910,521
|
|
20231113,114300,5508534750,8910,8920,8920,8910,295
|
|
20231113,114200,5505903500,8920,8910,8920,8900,632
|
|
20231113,114100,5500273520,8910,8900,8920,8900,408
|
|
20231113,114000,5496639140,8910,8910,8930,8900,1261
|
|
20231113,113900,5485412940,8930,8930,8930,8900,1424
|
|
20231113,113800,5472722260,8930,8940,8940,8910,1089
|
|
20231113,113700,5462998960,8930,8920,8940,8920,1642
|
|
20231113,113600,5448335850,8920,8920,8930,8920,1041
|
|
20231113,113500,5439044220,8920,8920,8930,8920,424
|
|
20231113,113400,5435259020,8930,8920,8930,8910,1951
|
|
20231113,113300,5417854530,8930,8930,8930,8920,1219
|
|
20231113,113200,5406975360,8930,8940,8950,8930,472
|
|
20231113,113100,5402758040,8950,8950,8950,8940,1279
|
|
20231113,113000,5391311090,8960,8980,8980,8950,2645
|
|
20231113,112900,5367593620,8980,8940,8980,8940,8789
|
|
20231113,112800,5288920440,8920,8910,8930,8910,1938
|
|
20231113,112700,5271622910,8910,8920,8930,8910,696
|
|
20231113,112600,5265414010,8920,8930,8930,8910,4145
|
|
20231113,112500,5228464060,8920,8930,8930,8920,1164
|
|
20231113,112400,5218071700,8930,8920,8940,8920,1696
|
|
20231113,112300,5202922720,8940,8940,8940,8930,295
|
|
20231113,112200,5200286540,8930,8910,8930,8900,2223
|
|
20231113,112100,5180443960,8890,8910,8920,8880,539
|
|
20231113,112000,5175642680,8880,8880,8910,8880,342
|
|
20231113,111900,5172604700,8910,8890,8910,8880,578
|
|
20231113,111800,5167470210,8890,8900,8910,8890,1631
|
|
20231113,111700,5152954480,8900,8890,8900,8880,272
|
|
20231113,111600,5150534360,8880,8890,8890,8880,1895
|
|
20231113,111500,5133694930,8900,8920,8930,8900,1146
|
|
20231113,111400,5123489660,8910,8910,8940,8900,2076
|
|
20231113,111300,5104972180,8910,8910,8910,8910,822
|
|
20231113,111200,5097648160,8910,8920,8920,8900,865
|
|
20231113,111100,5089947590,8930,8920,8940,8890,1271
|
|
20231113,111000,5078597990,8890,8920,8940,8890,2880
|
|
20231113,110900,5052896580,8880,8900,8920,8880,2654
|
|
20231113,110800,5029260130,8900,8890,8900,8890,851
|
|
20231113,110700,5021688720,8890,8890,8890,8890,482
|
|
20231113,110600,5017403740,8890,8860,8910,8860,1940
|
|
20231113,110500,5000190180,8860,8880,8880,8860,603
|
|
20231113,110400,4994840060,8870,8870,8870,8860,355
|
|
20231113,110300,4991691490,8870,8860,8870,8860,870
|
|
20231113,110200,4983983230,8870,8860,8880,8850,342
|
|
20231113,110100,4980949070,8870,8840,8870,8830,3098
|
|
20231113,110000,4953553370,8840,8860,8870,8840,2595
|
|
20231113,105900,4930577010,8860,8860,8860,8850,403
|
|
20231113,105800,4927006450,8850,8870,8870,8850,397
|
|
20231113,105700,4923490790,8870,8860,8870,8860,463
|
|
20231113,105600,4919384570,8860,8830,8860,8830,1536
|
|
20231113,105500,4905791630,8830,8850,8850,8830,2581
|
|
20231113,105400,4882973300,8860,8870,8870,8860,1106
|
|
20231113,105300,4873163110,8870,8870,8870,8870,248
|
|
20231113,105200,4870963350,8870,8870,8870,8870,1965
|
|
20231113,105100,4853533800,8870,8830,8880,8820,4290
|
|
20231113,105000,4815567090,8830,8840,8840,8830,2393
|
|
20231113,104900,4794423100,8850,8850,8860,8840,1560
|
|
20231113,104800,4780615800,8850,8850,8860,8850,1807
|
|
20231113,104700,4764612050,8860,8850,8860,8850,369
|
|
20231113,104600,4761345260,8860,8870,8880,8860,3248
|
|
20231113,104500,4732550630,8860,8880,8880,8860,1687
|
|
20231113,104400,4717598200,8880,8880,8880,8870,2553
|
|
20231113,104300,4694943530,8880,8870,8880,8860,2855
|
|
20231113,104200,4669630950,8880,8860,8900,8850,8012
|
|
20231113,104100,4598568270,8860,8950,8960,8860,11234
|
|
20231113,104000,4498630660,8960,8920,8980,8920,13759
|
|
20231113,103900,4375299550,8910,8910,8920,8910,1250
|
|
20231113,103800,4364157050,8910,8920,8920,8900,1984
|
|
20231113,103700,4346477700,8910,8950,8950,8900,3786
|
|
20231113,103600,4312688630,8950,8940,8950,8930,3142
|
|
20231113,103500,4284570210,8940,8920,8940,8920,1234
|
|
20231113,103400,4273549640,8920,8910,8940,8910,988
|
|
20231113,103300,4264735170,8920,8930,8950,8910,3139
|
|
20231113,103200,4236724840,8940,8910,8960,8910,11609
|
|
20231113,103100,4132834300,8910,8920,8920,8890,3962
|
|
20231113,103000,4097563170,8910,8980,8980,8900,15292
|
|
20231113,102900,3960819960,8970,8970,8990,8960,8196
|
|
20231113,102800,3887247020,8980,8930,8980,8920,9213
|
|
20231113,102700,3804694380,8930,8900,8930,8900,4926
|
|
20231113,102600,3760775050,8890,8880,8900,8870,2826
|
|
20231113,102500,3735668350,8880,8900,8900,8830,3839
|
|
20231113,102400,3701598070,8900,8880,8920,8880,10721
|
|
20231113,102300,3606192890,8870,8850,8890,8850,8344
|
|
20231113,102200,3532181430,8850,8810,8850,8790,1459
|
|
20231113,102100,3519306220,8810,8790,8810,8790,667
|
|
20231113,102000,3513441010,8770,8770,8810,8770,594
|
|
20231113,101900,3508227520,8760,8770,8770,8760,305
|
|
20231113,101800,3505555150,8770,8780,8780,8770,334
|
|
20231113,101700,3502623950,8760,8780,8780,8750,1715
|
|
20231113,101600,3487589180,8810,8790,8810,8780,729
|
|
20231113,101500,3481184000,8790,8810,8820,8790,527
|
|
20231113,101400,3476549020,8810,8800,8810,8790,751
|
|
20231113,101300,3469941610,8800,8790,8800,8790,680
|
|
20231113,101200,3463962400,8790,8810,8810,8790,702
|
|
20231113,101100,3457785660,8820,8830,8840,8820,1217
|
|
20231113,101000,3447042670,8840,8860,8870,8840,2115
|
|
20231113,100900,3428327070,8860,8860,8870,8850,1483
|
|
20231113,100800,3415186860,8850,8880,8880,8850,1587
|
|
20231113,100700,3401113690,8880,8880,8910,8850,10367
|
|
20231113,100600,3309010470,8880,8860,8880,8860,1740
|
|
20231113,100500,3293587520,8860,8770,8860,8770,10204
|
|
20231113,100400,3203597510,8750,8760,8760,8730,1940
|
|
20231113,100300,3186633710,8760,8760,8760,8740,89
|
|
20231113,100200,3185854210,8740,8760,8760,8740,990
|
|
20231113,100100,3177195400,8760,8750,8770,8750,605
|
|
20231113,100000,3171897700,8760,8740,8760,8740,2149
|
|
20231113,095900,3153079590,8750,8730,8760,8730,1875
|
|
20231113,095800,3136680080,8730,8740,8750,8730,333
|
|
20231113,095700,3133767970,8750,8740,8750,8710,1811
|
|
20231113,095600,3117976580,8720,8740,8740,8720,1758
|
|
20231113,095500,3102640760,8740,8760,8760,8730,745
|
|
20231113,095400,3096135320,8760,8730,8760,8730,626
|
|
20231113,095300,3090663950,8730,8730,8740,8720,1015
|
|
20231113,095200,3081800730,8730,8750,8760,8730,2725
|
|
20231113,095100,3057993050,8740,8790,8790,8740,5169
|
|
20231113,095000,3012720230,8790,8800,8800,8790,1567
|
|
20231113,094900,2998944050,8800,8780,8800,8780,581
|
|
20231113,094800,2993834210,8780,8770,8780,8760,3981
|
|
20231113,094700,2958913570,8770,8790,8790,8770,1905
|
|
20231113,094600,2942205490,8770,8790,8790,8770,66
|
|
20231113,094500,2941626050,8790,8780,8790,8760,1188
|
|
20231113,094400,2931202700,8780,8750,8780,8750,1321
|
|
20231113,094300,2919640960,8750,8790,8800,8730,1967
|
|
20231113,094200,2902439090,8750,8770,8800,8750,7253
|
|
20231113,094100,2838904940,8770,8760,8810,8750,2383
|
|
20231113,094000,2818005390,8810,8830,8830,8760,4974
|
|
20231113,093900,2774254070,8820,8840,8870,8820,1850
|
|
20231113,093800,2757907220,8840,8890,8890,8830,7239
|
|
20231113,093700,2693830070,8890,8810,8890,8810,2070
|
|
20231113,093600,2675517320,8860,8860,9000,8810,24125
|
|
20231113,093500,2460879410,8860,8790,8860,8780,9493
|
|
20231113,093400,2377129840,8800,8780,8800,8770,5375
|
|
20231113,093300,2329866130,8810,8720,8810,8720,10622
|
|
20231113,093200,2236735460,8760,8700,8760,8690,4496
|
|
20231113,093100,2197466680,8680,8640,8720,8640,7435
|
|
20231113,093000,2132833320,8700,8620,8700,8600,6404
|
|
20231113,092900,2077448610,8620,8620,8620,8600,3536
|
|
20231113,092800,2047002770,8610,8610,8630,8610,1192
|
|
20231113,092700,2036731910,8610,8610,8630,8610,1248
|
|
20231113,092600,2025975530,8610,8610,8610,8600,976
|
|
20231113,092500,2017578650,8620,8600,8630,8600,1836
|
|
20231113,092400,2001763730,8600,8590,8600,8580,1828
|
|
20231113,092300,1986059010,8590,8610,8610,8580,1221
|
|
20231113,092200,1975570730,8580,8590,8610,8570,4090
|
|
20231113,092100,1940463980,8590,8590,8620,8580,999
|
|
20231113,092000,1931883990,8590,8600,8610,8570,1299
|
|
20231113,091900,1920724610,8610,8550,8610,8550,2218
|
|
20231113,091800,1901666530,8550,8550,8580,8540,1968
|
|
20231113,091700,1884819020,8540,8540,8580,8530,1685
|
|
20231113,091600,1870420970,8540,8530,8570,8530,4188
|
|
20231113,091500,1834660090,8530,8560,8560,8530,5224
|
|
20231113,091400,1790022650,8550,8560,8570,8550,3092
|
|
20231113,091300,1763567590,8550,8550,8570,8540,2946
|
|
20231113,091200,1738378880,8550,8540,8570,8530,1520
|
|
20231113,091100,1725397230,8550,8560,8600,8520,5793
|
|
20231113,091000,1675942500,8550,8640,8640,8550,5104
|
|
20231113,090900,1632091220,8640,8560,8640,8560,6843
|
|
20231113,090800,1573156370,8560,8510,8590,8510,7810
|
|
20231113,090700,1506355570,8510,8500,8540,8470,44652
|
|
20231113,090600,1126891540,8520,8550,8550,8500,19105
|
|
20231113,090500,964312020,8520,8570,8590,8520,18832
|
|
20231113,090400,803119720,8570,8560,8590,8560,6985
|
|
20231113,090300,743280800,8560,8560,8580,8550,10315
|
|
20231113,090200,654990350,8560,8560,8570,8490,18651
|
|
20231113,090100,496030050,8560,8560,8720,8530,17893
|
|
20231113,090000,342645240,8530,8820,8820,8400,38277
|