603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,185900,13854624550,8080,8080,8080,8080,0
|
|
20231107,185800,13854624550,8080,8080,8080,8080,0
|
|
20231107,185700,13854624550,8080,8080,8080,8080,0
|
|
20231107,185600,13854624550,8080,8080,8080,8080,0
|
|
20231107,185500,13854624550,8080,8080,8080,8080,0
|
|
20231107,185400,13854624550,8080,8080,8080,8080,0
|
|
20231107,185300,13854624550,8080,8080,8080,8080,0
|
|
20231107,185200,13854624550,8080,8080,8080,8080,0
|
|
20231107,185100,13854624550,8080,8080,8080,8080,0
|
|
20231107,185000,13854624550,8080,8080,8080,8080,0
|
|
20231107,184900,13854624550,8080,8080,8080,8080,0
|
|
20231107,184800,13854624550,8080,8080,8080,8080,0
|
|
20231107,184700,13854624550,8080,8080,8080,8080,0
|
|
20231107,184600,13854624550,8080,8080,8080,8080,0
|
|
20231107,184500,13854624550,8080,8080,8080,8080,0
|
|
20231107,184400,13854624550,8080,8080,8080,8080,0
|
|
20231107,184300,13854624550,8080,8080,8080,8080,0
|
|
20231107,184200,13854624550,8080,8080,8080,8080,0
|
|
20231107,184100,13854624550,8080,8080,8080,8080,0
|
|
20231107,184000,13854624550,8080,8080,8080,8080,0
|
|
20231107,183900,13854624550,8080,8080,8080,8080,0
|
|
20231107,183800,13854624550,8080,8080,8080,8080,0
|
|
20231107,183700,13854624550,8080,8080,8080,8080,0
|
|
20231107,183600,13854624550,8080,8080,8080,8080,0
|
|
20231107,183500,13854624550,8080,8080,8080,8080,0
|
|
20231107,183400,13854624550,8080,8080,8080,8080,0
|
|
20231107,183300,13854624550,8080,8080,8080,8080,0
|
|
20231107,183200,13854624550,8080,8080,8080,8080,0
|
|
20231107,183100,13854624550,8080,8080,8080,8080,0
|
|
20231107,183000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,182900,13854624550,8080,8080,8080,8080,0
|
|
20231107,182800,13854624550,8080,8080,8080,8080,0
|
|
20231107,182700,13854624550,8080,8080,8080,8080,0
|
|
20231107,182600,13854624550,8080,8080,8080,8080,0
|
|
20231107,182500,13854624550,8080,8080,8080,8080,0
|
|
20231107,182400,13854624550,8080,8080,8080,8080,0
|
|
20231107,182300,13854624550,8080,8080,8080,8080,0
|
|
20231107,182200,13854624550,8080,8080,8080,8080,0
|
|
20231107,182100,13854624550,8080,8080,8080,8080,0
|
|
20231107,182000,13854624550,8080,8080,8080,8080,0
|
|
20231107,181900,13854624550,8080,8080,8080,8080,0
|
|
20231107,181800,13854624550,8080,8080,8080,8080,0
|
|
20231107,181700,13854624550,8080,8080,8080,8080,0
|
|
20231107,181600,13854624550,8080,8080,8080,8080,0
|
|
20231107,181500,13854624550,8080,8080,8080,8080,0
|
|
20231107,181400,13854624550,8080,8080,8080,8080,0
|
|
20231107,181300,13854624550,8080,8080,8080,8080,0
|
|
20231107,181200,13854624550,8080,8080,8080,8080,0
|
|
20231107,181100,13854624550,8080,8080,8080,8080,0
|
|
20231107,181000,13854624550,8080,8080,8080,8080,0
|
|
20231107,180900,13854624550,8080,8080,8080,8080,0
|
|
20231107,180800,13854624550,8080,8080,8080,8080,0
|
|
20231107,180700,13854624550,8080,8080,8080,8080,0
|
|
20231107,180600,13854624550,8080,8080,8080,8080,0
|
|
20231107,180500,13854624550,8080,8080,8080,8080,0
|
|
20231107,180400,13854624550,8080,8080,8080,8080,0
|
|
20231107,180300,13854624550,8080,8080,8080,8080,0
|
|
20231107,180200,13854624550,8080,8080,8080,8080,0
|
|
20231107,180100,13854624550,8080,8080,8080,8080,0
|
|
20231107,180000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,175900,13854624550,8080,8080,8080,8080,0
|
|
20231107,175800,13854624550,8080,8080,8080,8080,0
|
|
20231107,175700,13854624550,8080,8080,8080,8080,0
|
|
20231107,175600,13854624550,8080,8080,8080,8080,0
|
|
20231107,175500,13854624550,8080,8080,8080,8080,0
|
|
20231107,175400,13854624550,8080,8080,8080,8080,0
|
|
20231107,175300,13854624550,8080,8080,8080,8080,0
|
|
20231107,175200,13854624550,8080,8080,8080,8080,0
|
|
20231107,175100,13854624550,8080,8080,8080,8080,0
|
|
20231107,175000,13854624550,8080,8080,8080,8080,0
|
|
20231107,174900,13854624550,8080,8080,8080,8080,0
|
|
20231107,174800,13854624550,8080,8080,8080,8080,0
|
|
20231107,174700,13854624550,8080,8080,8080,8080,0
|
|
20231107,174600,13854624550,8080,8080,8080,8080,0
|
|
20231107,174500,13854624550,8080,8080,8080,8080,0
|
|
20231107,174400,13854624550,8080,8080,8080,8080,0
|
|
20231107,174300,13854624550,8080,8080,8080,8080,0
|
|
20231107,174200,13854624550,8080,8080,8080,8080,0
|
|
20231107,174100,13854624550,8080,8080,8080,8080,0
|
|
20231107,174000,13854624550,8080,8080,8080,8080,0
|
|
20231107,173900,13854624550,8080,8080,8080,8080,0
|
|
20231107,173800,13854624550,8080,8080,8080,8080,0
|
|
20231107,173700,13854624550,8080,8080,8080,8080,0
|
|
20231107,173600,13854624550,8080,8080,8080,8080,0
|
|
20231107,173500,13854624550,8080,8080,8080,8080,0
|
|
20231107,173400,13854624550,8080,8080,8080,8080,0
|
|
20231107,173300,13854624550,8080,8080,8080,8080,0
|
|
20231107,173200,13854624550,8080,8080,8080,8080,0
|
|
20231107,173100,13854624550,8080,8080,8080,8080,0
|
|
20231107,173000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,172900,13854624550,8080,8080,8080,8080,0
|
|
20231107,172800,13854624550,8080,8080,8080,8080,0
|
|
20231107,172700,13854624550,8080,8080,8080,8080,0
|
|
20231107,172600,13854624550,8080,8080,8080,8080,0
|
|
20231107,172500,13854624550,8080,8080,8080,8080,0
|
|
20231107,172400,13854624550,8080,8080,8080,8080,0
|
|
20231107,172300,13854624550,8080,8080,8080,8080,0
|
|
20231107,172200,13854624550,8080,8080,8080,8080,0
|
|
20231107,172100,13854624550,8080,8080,8080,8080,0
|
|
20231107,172000,13854624550,8080,8080,8080,8080,0
|
|
20231107,171900,13854624550,8080,8080,8080,8080,0
|
|
20231107,171800,13854624550,8080,8080,8080,8080,0
|
|
20231107,171700,13854624550,8080,8080,8080,8080,0
|
|
20231107,171600,13854624550,8080,8080,8080,8080,0
|
|
20231107,171500,13854624550,8080,8080,8080,8080,0
|
|
20231107,171400,13854624550,8080,8080,8080,8080,0
|
|
20231107,171300,13854624550,8080,8080,8080,8080,0
|
|
20231107,171200,13854624550,8080,8080,8080,8080,0
|
|
20231107,171100,13854624550,8080,8080,8080,8080,0
|
|
20231107,171000,13854624550,8080,8080,8080,8080,0
|
|
20231107,170900,13854624550,8080,8080,8080,8080,0
|
|
20231107,170800,13854624550,8080,8080,8080,8080,0
|
|
20231107,170700,13854624550,8080,8080,8080,8080,0
|
|
20231107,170600,13854624550,8080,8080,8080,8080,0
|
|
20231107,170500,13854624550,8080,8080,8080,8080,0
|
|
20231107,170400,13854624550,8080,8080,8080,8080,0
|
|
20231107,170300,13854624550,8080,8080,8080,8080,0
|
|
20231107,170200,13854624550,8080,8080,8080,8080,0
|
|
20231107,170100,13854624550,8080,8080,8080,8080,0
|
|
20231107,170000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,165900,13854624550,8080,8080,8080,8080,0
|
|
20231107,165800,13854624550,8080,8080,8080,8080,0
|
|
20231107,165700,13854624550,8080,8080,8080,8080,0
|
|
20231107,165600,13854624550,8080,8080,8080,8080,0
|
|
20231107,165500,13854624550,8080,8080,8080,8080,0
|
|
20231107,165400,13854624550,8080,8080,8080,8080,0
|
|
20231107,165300,13854624550,8080,8080,8080,8080,0
|
|
20231107,165200,13854624550,8080,8080,8080,8080,0
|
|
20231107,165100,13854624550,8080,8080,8080,8080,0
|
|
20231107,165000,13854624550,8080,8080,8080,8080,0
|
|
20231107,164900,13854624550,8080,8080,8080,8080,0
|
|
20231107,164800,13854624550,8080,8080,8080,8080,0
|
|
20231107,164700,13854624550,8080,8080,8080,8080,0
|
|
20231107,164600,13854624550,8080,8080,8080,8080,0
|
|
20231107,164500,13854624550,8080,8080,8080,8080,0
|
|
20231107,164400,13854624550,8080,8080,8080,8080,0
|
|
20231107,164300,13854624550,8080,8080,8080,8080,0
|
|
20231107,164200,13854624550,8080,8080,8080,8080,0
|
|
20231107,164100,13854624550,8080,8080,8080,8080,0
|
|
20231107,164000,13854624550,8080,8080,8080,8080,0
|
|
20231107,163900,13854624550,8080,8080,8080,8080,0
|
|
20231107,163800,13854624550,8080,8080,8080,8080,0
|
|
20231107,163700,13854624550,8080,8080,8080,8080,0
|
|
20231107,163600,13854624550,8080,8080,8080,8080,0
|
|
20231107,163500,13854624550,8080,8080,8080,8080,0
|
|
20231107,163400,13854624550,8080,8080,8080,8080,0
|
|
20231107,163300,13854624550,8080,8080,8080,8080,0
|
|
20231107,163200,13854624550,8080,8080,8080,8080,0
|
|
20231107,163100,13854624550,8080,8080,8080,8080,0
|
|
20231107,163000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,162900,13854624550,8080,8080,8080,8080,0
|
|
20231107,162800,13854624550,8080,8080,8080,8080,0
|
|
20231107,162700,13854624550,8080,8080,8080,8080,0
|
|
20231107,162600,13854624550,8080,8080,8080,8080,0
|
|
20231107,162500,13854624550,8080,8080,8080,8080,0
|
|
20231107,162400,13854624550,8080,8080,8080,8080,0
|
|
20231107,162300,13854624550,8080,8080,8080,8080,0
|
|
20231107,162200,13854624550,8080,8080,8080,8080,0
|
|
20231107,162100,13854624550,8080,8080,8080,8080,0
|
|
20231107,162000,13854624550,8080,8080,8080,8080,0
|
|
20231107,161900,13854624550,8080,8080,8080,8080,0
|
|
20231107,161800,13854624550,8080,8080,8080,8080,0
|
|
20231107,161700,13854624550,8080,8080,8080,8080,0
|
|
20231107,161600,13854624550,8080,8080,8080,8080,0
|
|
20231107,161500,13854624550,8080,8080,8080,8080,0
|
|
20231107,161400,13854624550,8080,8080,8080,8080,0
|
|
20231107,161300,13854624550,8080,8080,8080,8080,0
|
|
20231107,161200,13854624550,8080,8080,8080,8080,0
|
|
20231107,161100,13854624550,8080,8080,8080,8080,0
|
|
20231107,161000,13854624550,8080,8080,8080,8080,0
|
|
20231107,160900,13854624550,8080,8080,8080,8080,0
|
|
20231107,160800,13854624550,8080,8080,8080,8080,0
|
|
20231107,160700,13854624550,8080,8080,8080,8080,0
|
|
20231107,160600,13854624550,8080,8080,8080,8080,0
|
|
20231107,160500,13854624550,8080,8080,8080,8080,0
|
|
20231107,160400,13854624550,8080,8080,8080,8080,0
|
|
20231107,160300,13854624550,8080,8080,8080,8080,0
|
|
20231107,160200,13854624550,8080,8080,8080,8080,0
|
|
20231107,160100,13854624550,8080,8080,8080,8080,0
|
|
20231107,160000,13854624550,8080,8080,8080,8080,26704
|
|
20231107,155900,13854624550,8080,8080,8080,8080,0
|
|
20231107,155800,13854624550,8080,8080,8080,8080,0
|
|
20231107,155700,13854624550,8080,8080,8080,8080,0
|
|
20231107,155600,13854624550,8080,8080,8080,8080,0
|
|
20231107,155500,13854624550,8080,8080,8080,8080,0
|
|
20231107,155400,13854624550,8080,8080,8080,8080,0
|
|
20231107,155300,13854624550,8080,8080,8080,8080,0
|
|
20231107,155200,13854624550,8080,8080,8080,8080,0
|
|
20231107,155100,13854624550,8080,8080,8080,8080,0
|
|
20231107,155000,13854624550,8080,8080,8080,8080,0
|
|
20231107,154900,13854624550,8080,8080,8080,8080,0
|
|
20231107,154800,13854624550,8080,8080,8080,8080,0
|
|
20231107,154700,13854624550,8080,8080,8080,8080,0
|
|
20231107,154600,13854624550,8080,8080,8080,8080,0
|
|
20231107,154500,13854624550,8080,8080,8080,8080,0
|
|
20231107,154400,13854624550,8080,8080,8080,8080,0
|
|
20231107,154300,13854624550,8080,8080,8080,8080,0
|
|
20231107,154200,13854624550,8080,8080,8080,8080,0
|
|
20231107,154100,13854624550,8080,8080,8080,8080,0
|
|
20231107,154000,13854624550,8080,8080,8080,8080,0
|
|
20231107,153900,13854624550,8080,8080,8080,8080,0
|
|
20231107,153800,13854624550,8080,8080,8080,8080,0
|
|
20231107,153700,13854624550,8080,8080,8080,8080,0
|
|
20231107,153600,13854624550,8080,8080,8080,8080,0
|
|
20231107,153500,13854624550,8080,8080,8080,8080,0
|
|
20231107,153400,13854624550,8080,8080,8080,8080,0
|
|
20231107,153300,13854624550,8080,8080,8080,8080,0
|
|
20231107,153200,13854624550,8080,8080,8080,8080,0
|
|
20231107,153100,13854624550,8080,8080,8080,8080,0
|
|
20231107,153000,13854624550,8080,8080,8080,8080,53408
|
|
20231107,152900,13638856230,8090,8090,8090,8090,0
|
|
20231107,152800,13638856230,8090,8090,8090,8090,0
|
|
20231107,152700,13638856230,8090,8090,8090,8090,0
|
|
20231107,152600,13638856230,8090,8090,8090,8090,0
|
|
20231107,152500,13638856230,8090,8090,8090,8090,0
|
|
20231107,152400,13638856230,8090,8090,8090,8090,0
|
|
20231107,152300,13638856230,8090,8090,8090,8090,0
|
|
20231107,152200,13638856230,8090,8090,8090,8090,0
|
|
20231107,152100,13638856230,8090,8090,8090,8090,0
|
|
20231107,152000,13638856230,8090,8090,8090,8090,0
|
|
20231107,151900,13638856230,8090,8100,8100,8080,7931
|
|
20231107,151800,13574719520,8100,8090,8100,8090,1784
|
|
20231107,151700,13560276990,8090,8110,8110,8090,4352
|
|
20231107,151600,13525056420,8110,8100,8110,8090,1717
|
|
20231107,151500,13511149300,8100,8090,8100,8090,736
|
|
20231107,151400,13505187830,8100,8100,8100,8090,556
|
|
20231107,151300,13500686230,8100,8090,8110,8090,3195
|
|
20231107,151200,13474812830,8090,8090,8100,8080,7491
|
|
20231107,151100,13414209990,8090,8090,8090,8080,1141
|
|
20231107,151000,13404983700,8090,8100,8100,8090,1351
|
|
20231107,150900,13394050290,8100,8110,8110,8100,2889
|
|
20231107,150800,13370645720,8110,8110,8110,8100,2040
|
|
20231107,150700,13354104710,8100,8120,8120,8100,1984
|
|
20231107,150600,13338010590,8120,8110,8130,8110,1821
|
|
20231107,150500,13323218550,8110,8070,8120,8070,23492
|
|
20231107,150400,13133027280,8080,8060,8080,8060,1294
|
|
20231107,150300,13122580970,8070,8060,8070,8040,11300
|
|
20231107,150200,13031547760,8060,8070,8070,8060,17
|
|
20231107,150100,13031410650,8060,8060,8060,8050,1008
|
|
20231107,150000,13023291670,8060,8050,8060,8050,1745
|
|
20231107,145900,13009227500,8060,8060,8070,8060,1708
|
|
20231107,145800,12995460930,8070,8060,8070,8060,982
|
|
20231107,145700,12987545700,8070,8060,8070,8060,1763
|
|
20231107,145600,12973335840,8060,8070,8070,8040,2584
|
|
20231107,145500,12952540420,8070,8060,8070,8050,2011
|
|
20231107,145400,12936342260,8070,8060,8070,8050,2949
|
|
20231107,145300,12912590670,8050,8050,8060,8040,2081
|
|
20231107,145200,12895838520,8040,8040,8040,8030,2843
|
|
20231107,145100,12872987270,8030,8040,8040,8030,1417
|
|
20231107,145000,12861606700,8050,8040,8050,8040,283
|
|
20231107,144900,12859330520,8040,8030,8040,8020,463
|
|
20231107,144800,12855612870,8030,8030,8040,8020,1000
|
|
20231107,144700,12847588680,8030,8050,8060,8000,5184
|
|
20231107,144600,12806065190,8060,8050,8070,8000,6274
|
|
20231107,144500,12755783450,8010,8080,8080,8010,8316
|
|
20231107,144400,12688832250,8070,8080,8090,8070,4484
|
|
20231107,144300,12652618390,8090,8090,8090,8080,703
|
|
20231107,144200,12646937120,8090,8070,8090,8070,2541
|
|
20231107,144100,12626406240,8070,8070,8080,8070,614
|
|
20231107,144000,12621451170,8070,8070,8080,8070,1103
|
|
20231107,143900,12612545630,8070,8070,8070,8060,2149
|
|
20231107,143800,12595207230,8070,8070,8070,8070,1279
|
|
20231107,143700,12584885700,8080,8050,8080,8050,2270
|
|
20231107,143600,12566584320,8060,8060,8060,8050,359
|
|
20231107,143500,12563692070,8060,8030,8060,8030,1602
|
|
20231107,143400,12550808610,8040,8030,8040,8030,419
|
|
20231107,143300,12547443800,8040,8030,8040,8020,1118
|
|
20231107,143200,12538466620,8020,8030,8030,8020,175
|
|
20231107,143100,12537063010,8030,8020,8030,8020,1405
|
|
20231107,143000,12525794870,8010,8010,8020,8010,1732
|
|
20231107,142900,12511921470,8000,8020,8020,8000,7560
|
|
20231107,142800,12451421740,8020,8030,8030,8020,3005
|
|
20231107,142700,12427307120,8030,8040,8040,8030,126
|
|
20231107,142600,12426295070,8040,8050,8050,8030,2616
|
|
20231107,142500,12405266880,8050,8030,8050,8030,1735
|
|
20231107,142400,12391315350,8040,8040,8040,8030,803
|
|
20231107,142300,12384860290,8040,8050,8050,8040,184
|
|
20231107,142200,12383379260,8050,8060,8060,8050,1180
|
|
20231107,142100,12373879150,8060,8050,8060,8050,1081
|
|
20231107,142000,12365173640,8060,8080,8080,8060,1289
|
|
20231107,141900,12354774880,8080,8070,8080,8050,2648
|
|
20231107,141800,12333422320,8070,8070,8080,8060,2480
|
|
20231107,141700,12313420940,8070,8070,8080,8060,497
|
|
20231107,141600,12309409020,8080,8080,8080,8070,267
|
|
20231107,141500,12307253500,8080,8080,8080,8070,2744
|
|
20231107,141400,12285083040,8070,8070,8070,8070,484
|
|
20231107,141300,12281177160,8070,8060,8080,8050,8659
|
|
20231107,141200,12211463020,8060,8060,8060,8060,401
|
|
20231107,141100,12208230960,8050,8060,8060,8050,474
|
|
20231107,141000,12204410670,8060,8040,8060,8040,464
|
|
20231107,140900,12200675400,8050,8060,8060,8050,1541
|
|
20231107,140800,12188270050,8060,8090,8100,8060,11085
|
|
20231107,140700,12098720590,8090,8070,8090,8070,3381
|
|
20231107,140600,12071392060,8070,8050,8070,8050,4649
|
|
20231107,140500,12033887180,8050,8050,8050,8050,1415
|
|
20231107,140400,12022496430,8050,8050,8050,8040,2805
|
|
20231107,140300,11999924530,8040,8050,8060,8040,2397
|
|
20231107,140200,11980636280,8050,8070,8070,8040,7546
|
|
20231107,140100,11919888370,8060,8090,8100,8060,11226
|
|
20231107,140000,11829155000,8090,8080,8090,8070,1945
|
|
20231107,135900,11813437580,8080,8060,8080,8060,13243
|
|
20231107,135800,11706499810,8060,8030,8060,8030,8169
|
|
20231107,135700,11640791940,8030,8000,8030,8000,8753
|
|
20231107,135600,11570752940,7990,7990,8000,7990,509
|
|
20231107,135500,11566685340,7990,7990,7990,7980,1430
|
|
20231107,135400,11555259700,7980,7990,8000,7980,2059
|
|
20231107,135300,11538808340,8000,7990,8000,7990,2121
|
|
20231107,135200,11521846820,7980,7990,7990,7980,32
|
|
20231107,135100,11521591200,7980,7990,7990,7980,1198
|
|
20231107,135000,11512025170,7990,7970,7990,7970,478
|
|
20231107,134900,11508207820,7990,7990,7990,7960,900
|
|
20231107,134800,11501028920,7980,7980,7990,7980,216
|
|
20231107,134700,11499303210,7990,7990,8000,7990,318
|
|
20231107,134600,11496762270,8010,8010,8010,7990,1134
|
|
20231107,134500,11487692110,8010,8000,8010,8000,573
|
|
20231107,134400,11483108100,8000,7990,8000,7990,782
|
|
20231107,134300,11476855260,8000,7990,8000,7980,687
|
|
20231107,134200,11471366610,7980,7960,7980,7900,12231
|
|
20231107,134100,11374521690,7950,7950,7960,7930,7668
|
|
20231107,134000,11313675290,7960,7970,7980,7950,4284
|
|
20231107,133900,11279584230,7980,7980,7980,7980,164
|
|
20231107,133800,11278275510,7980,7980,7980,7970,1343
|
|
20231107,133700,11267559660,7990,7990,7990,7980,38
|
|
20231107,133600,11267256200,7980,7980,7980,7980,225
|
|
20231107,133500,11265460700,7980,7980,7990,7980,593
|
|
20231107,133400,11260728530,7990,7970,7990,7970,140
|
|
20231107,133300,11259612470,7970,7990,7990,7970,164
|
|
20231107,133200,11258305250,7990,7990,7990,7990,1388
|
|
20231107,133100,11247215130,7990,7970,7990,7970,787
|
|
20231107,133000,11240942640,7970,7970,7970,7960,193
|
|
20231107,132900,11239404440,7960,7960,7970,7960,1349
|
|
20231107,132800,11228666290,7960,7980,7980,7960,425
|
|
20231107,132700,11225278380,7970,7970,7970,7970,132
|
|
20231107,132600,11224226340,7970,7980,7980,7970,126
|
|
20231107,132500,11223221900,7970,7980,7990,7960,1210
|
|
20231107,132400,11213573500,7990,7990,7990,7980,1334
|
|
20231107,132300,11202916100,7980,7990,7990,7980,810
|
|
20231107,132200,11196446070,7980,7980,7990,7980,167
|
|
20231107,132100,11195113380,7990,7990,7990,7980,19
|
|
20231107,132000,11194961630,7990,7970,7990,7970,600
|
|
20231107,131900,11190173580,7990,7980,7990,7970,465
|
|
20231107,131800,11186467400,7980,7990,7990,7960,1470
|
|
20231107,131700,11174754350,7980,7980,7990,7980,438
|
|
20231107,131600,11171259100,7970,7970,7980,7970,1725
|
|
20231107,131500,11157500720,7970,7980,7980,7970,50
|
|
20231107,131400,11157101910,7980,7970,7980,7970,141
|
|
20231107,131300,11155978120,7980,7980,7980,7970,132
|
|
20231107,131200,11154925760,7980,7980,7980,7950,10507
|
|
20231107,131100,11071315200,7980,7990,7990,7980,1904
|
|
20231107,131000,11056114700,8000,8000,8000,7980,122
|
|
20231107,130900,11055140850,8000,7990,8000,7980,2279
|
|
20231107,130800,11036936910,8000,8000,8000,7990,401
|
|
20231107,130700,11033728970,8000,8030,8030,8000,8896
|
|
20231107,130600,10962543590,8030,8020,8030,8010,178
|
|
20231107,130500,10961114960,8030,8020,8030,8020,2761
|
|
20231107,130400,10938952570,8010,8020,8020,8000,1314
|
|
20231107,130300,10928424430,8020,8020,8020,8010,2876
|
|
20231107,130200,10905381550,8010,8010,8010,8010,24
|
|
20231107,130100,10905189310,8010,8010,8010,8010,32
|
|
20231107,130000,10904932990,8000,8000,8000,8000,1970
|
|
20231107,125900,10889172990,7990,8010,8010,7990,357
|
|
20231107,125800,10886316940,8000,8030,8030,8000,1684
|
|
20231107,125700,10872835790,8030,7990,8030,7990,7539
|
|
20231107,125600,10812523820,8000,8020,8020,8000,3803
|
|
20231107,125500,10782086710,8020,8010,8020,8010,963
|
|
20231107,125400,10774372970,8010,8000,8010,8000,137
|
|
20231107,125300,10773276920,8000,8000,8000,7990,390
|
|
20231107,125200,10770157020,8010,8000,8010,8000,600
|
|
20231107,125100,10765354890,8000,8000,8000,8000,2475
|
|
20231107,125000,10745554890,7980,7990,7990,7980,358
|
|
20231107,124900,10742695380,7990,7990,8000,7990,574
|
|
20231107,124800,10738109010,7990,7990,7990,7990,503
|
|
20231107,124700,10734090040,7980,7970,7980,7960,3532
|
|
20231107,124600,10705940130,7970,7990,7990,7970,244
|
|
20231107,124500,10703992690,7990,7970,7990,7970,1340
|
|
20231107,124400,10693300130,7990,7980,7990,7970,1882
|
|
20231107,124300,10678300160,7980,7980,7980,7980,1189
|
|
20231107,124200,10668811940,7980,7990,8000,7980,5313
|
|
20231107,124100,10626396860,8000,8000,8000,8000,862
|
|
20231107,124000,10619500860,8000,8000,8010,8000,3594
|
|
20231107,123900,10590719200,8000,8000,8010,8000,1623
|
|
20231107,123800,10577721610,8010,8030,8030,8010,5126
|
|
20231107,123700,10536622170,8030,8030,8040,8020,2454
|
|
20231107,123600,10516916000,8030,8030,8030,8020,518
|
|
20231107,123500,10512757500,8030,8040,8040,8030,1420
|
|
20231107,123400,10501354720,8040,8040,8040,8030,1291
|
|
20231107,123300,10490975810,8040,8040,8050,8040,1101
|
|
20231107,123200,10482123260,8030,8020,8040,8010,2978
|
|
20231107,123100,10458219100,8010,8010,8010,8010,351
|
|
20231107,123000,10455407590,8000,7980,8000,7980,2265
|
|
20231107,122900,10437304960,7990,7990,7990,7990,1788
|
|
20231107,122800,10423018840,7990,8000,8000,7990,525
|
|
20231107,122700,10418820040,8010,8010,8010,8000,545
|
|
20231107,122600,10414454600,8010,8010,8010,8010,1
|
|
20231107,122500,10414446590,8000,7990,8000,7990,1217
|
|
20231107,122400,10404712480,7990,8000,8010,7990,1762
|
|
20231107,122300,10390616890,8000,7990,8000,7990,623
|
|
20231107,122200,10385638650,7990,7990,8000,7980,906
|
|
20231107,122100,10378401320,7990,8000,8000,7990,2118
|
|
20231107,122000,10361465160,8000,8000,8010,8000,2416
|
|
20231107,121900,10342136890,8000,8000,8000,8000,715
|
|
20231107,121800,10336416890,7990,7980,7990,7980,2312
|
|
20231107,121700,10317955870,7980,7980,7990,7970,1371
|
|
20231107,121600,10307013070,7980,7970,7980,7970,6325
|
|
20231107,121500,10256587120,7970,7980,7990,7970,4242
|
|
20231107,121400,10222742870,7990,8000,8000,7980,861
|
|
20231107,121300,10215866460,8000,7980,8000,7980,2026
|
|
20231107,121200,10199664990,8000,7990,8000,7980,1333
|
|
20231107,121100,10189016000,7980,7990,7990,7980,641
|
|
20231107,121000,10183900700,7980,7970,8000,7960,2234
|
|
20231107,120900,10166070650,7970,7970,7980,7960,9705
|
|
20231107,120800,10088739650,7980,7970,7990,7970,2130
|
|
20231107,120700,10071748360,7970,8010,8010,7970,10378
|
|
20231107,120600,9988886490,8010,8010,8010,8000,8378
|
|
20231107,120500,9921817400,8010,8030,8030,8000,13406
|
|
20231107,120400,9814450920,8030,8030,8040,8030,583
|
|
20231107,120300,9809769310,8040,8050,8060,8030,1658
|
|
20231107,120200,9796453930,8060,8050,8060,8050,742
|
|
20231107,120100,9790480800,8050,8030,8050,8020,1693
|
|
20231107,120000,9776885290,8030,8050,8050,8030,3186
|
|
20231107,115900,9751275590,8050,8050,8050,8040,1348
|
|
20231107,115800,9740424460,8050,8060,8060,8050,797
|
|
20231107,115700,9734008590,8040,8050,8060,8040,750
|
|
20231107,115600,9727968840,8040,8050,8070,8040,7214
|
|
20231107,115500,9669764610,8040,8050,8050,8040,133
|
|
20231107,115400,9668694360,8060,8060,8070,8060,1876
|
|
20231107,115300,9653570580,8060,8050,8060,8040,361
|
|
20231107,115200,9650666570,8050,8050,8050,8050,11
|
|
20231107,115100,9650578020,8050,8040,8050,8040,142
|
|
20231107,115000,9649436260,8040,8030,8040,8030,1526
|
|
20231107,114900,9637167620,8030,8040,8040,8030,419
|
|
20231107,114800,9633798910,8040,8050,8050,8040,139
|
|
20231107,114700,9632681220,8050,8050,8050,8050,91
|
|
20231107,114600,9631948670,8030,8040,8040,8020,786
|
|
20231107,114500,9625638320,8070,8040,8070,8030,1805
|
|
20231107,114400,9611138020,8040,8050,8070,8040,977
|
|
20231107,114300,9603273200,8050,8070,8070,8040,1313
|
|
20231107,114200,9592702970,8070,8060,8070,8050,602
|
|
20231107,114100,9587855320,8080,8050,8080,8050,291
|
|
20231107,114000,9585510040,8050,8070,8070,8050,417
|
|
20231107,113900,9582150760,8080,8070,8080,8060,67
|
|
20231107,113800,9581610230,8070,8060,8070,8060,294
|
|
20231107,113700,9579240480,8050,8050,8060,8050,1578
|
|
20231107,113600,9566537460,8050,8060,8060,8050,250
|
|
20231107,113500,9564524200,8050,8030,8050,8010,13061
|
|
20231107,113400,9459738960,8040,8070,8070,8040,2879
|
|
20231107,113300,9436575210,8060,8070,8070,8060,212
|
|
20231107,113200,9434866470,8070,8060,8070,8060,666
|
|
20231107,113100,9429498350,8060,8090,8090,8060,2500
|
|
20231107,113000,9409291930,8100,8090,8100,8090,215
|
|
20231107,112900,9407552020,8090,8080,8090,8080,2084
|
|
20231107,112800,9390696880,8080,8090,8090,8080,287
|
|
20231107,112700,9388375240,8090,8080,8090,8080,397
|
|
20231107,112600,9385163890,8080,8080,8090,8080,1027
|
|
20231107,112500,9376862220,8070,8080,8080,8070,898
|
|
20231107,112400,9369612790,8070,8080,8080,8070,1711
|
|
20231107,112300,9355792400,8090,8090,8090,8070,2094
|
|
20231107,112200,9338873200,8090,8060,8090,8060,8375
|
|
20231107,112100,9271345950,8070,8050,8070,8040,4061
|
|
20231107,112000,9238636760,8030,8060,8070,8030,5668
|
|
20231107,111900,9193038910,8070,8060,8070,8060,1835
|
|
20231107,111800,9178248160,8060,8070,8080,8060,3167
|
|
20231107,111700,9152691120,8070,8080,8080,8070,2481
|
|
20231107,111600,9132645120,8090,8060,8090,8060,300
|
|
20231107,111500,9130220520,8060,8060,8070,8050,4773
|
|
20231107,111400,9091785430,8060,8080,8090,8050,7625
|
|
20231107,111300,9030362860,8080,8080,8080,8070,4912
|
|
20231107,111200,8990698360,8080,8100,8110,8080,6139
|
|
20231107,111100,8940976670,8110,8120,8130,8100,4801
|
|
20231107,111000,8902037830,8130,8120,8130,8120,446
|
|
20231107,110900,8898416290,8120,8130,8130,8120,1870
|
|
20231107,110800,8883229820,8120,8130,8130,8120,123
|
|
20231107,110700,8882230210,8130,8120,8130,8120,497
|
|
20231107,110600,8878192930,8120,8130,8130,8120,49
|
|
20231107,110500,8877795040,8130,8120,8130,8120,370
|
|
20231107,110400,8874788680,8110,8110,8120,8110,1900
|
|
20231107,110300,8859379670,8110,8110,8110,8110,275
|
|
20231107,110200,8857149420,8110,8120,8120,8100,1075
|
|
20231107,110100,8848432730,8120,8110,8120,8110,74
|
|
20231107,110000,8847832040,8120,8120,8120,8120,496
|
|
20231107,105900,8843804520,8110,8110,8120,8110,128
|
|
20231107,105800,8842766430,8100,8100,8110,8100,1001
|
|
20231107,105700,8834656520,8100,8100,8100,8100,2138
|
|
20231107,105600,8817338720,8100,8110,8110,8100,964
|
|
20231107,105500,8809529170,8100,8100,8110,8090,329
|
|
20231107,105400,8806864270,8110,8100,8110,8090,1139
|
|
20231107,105300,8797640580,8100,8120,8130,8100,2559
|
|
20231107,105200,8776887760,8130,8120,8130,8100,3106
|
|
20231107,105100,8751716850,8110,8080,8130,8070,3754
|
|
20231107,105000,8721330480,8080,8100,8110,8050,7508
|
|
20231107,104900,8660841170,8100,8090,8110,8080,634
|
|
20231107,104800,8655713530,8090,8100,8110,8030,16704
|
|
20231107,104700,8520988250,8100,8110,8120,8090,1501
|
|
20231107,104600,8508817590,8110,8130,8150,8090,9902
|
|
20231107,104500,8428586550,8110,8150,8150,8110,8255
|
|
20231107,104400,8361506090,8150,8150,8160,8150,339
|
|
20231107,104300,8358741100,8150,8150,8150,8140,240
|
|
20231107,104200,8356785680,8160,8150,8160,8140,1079
|
|
20231107,104100,8347999700,8150,8160,8160,8150,656
|
|
20231107,104000,8342651110,8150,8140,8150,8130,5722
|
|
20231107,103900,8296074560,8140,8170,8170,8140,7686
|
|
20231107,103800,8233382790,8170,8170,8180,8170,3133
|
|
20231107,103700,8207776180,8180,8180,8180,8170,49
|
|
20231107,103600,8207375600,8170,8180,8180,8170,1534
|
|
20231107,103500,8194827930,8190,8190,8210,8190,3954
|
|
20231107,103400,8162395810,8200,8200,8200,8190,658
|
|
20231107,103300,8157002510,8210,8190,8210,8190,221
|
|
20231107,103200,8155191540,8200,8200,8210,8190,711
|
|
20231107,103100,8149362000,8210,8200,8210,8200,2319
|
|
20231107,103000,8130342950,8210,8220,8220,8190,865
|
|
20231107,102900,8123245600,8230,8210,8230,8210,3305
|
|
20231107,102800,8096080360,8220,8210,8230,8200,1563
|
|
20231107,102700,8083234000,8220,8180,8220,8180,5926
|
|
20231107,102600,8034641920,8180,8190,8190,8180,3127
|
|
20231107,102500,8009051700,8190,8160,8190,8160,3684
|
|
20231107,102400,7978943890,8160,8160,8170,8160,300
|
|
20231107,102300,7976495790,8160,8160,8170,8160,808
|
|
20231107,102200,7969902470,8160,8160,8160,8150,1707
|
|
20231107,102100,7955979200,8160,8160,8170,8160,1548
|
|
20231107,102000,7943347350,8160,8160,8170,8150,2605
|
|
20231107,101900,7922091200,8160,8160,8160,8160,440
|
|
20231107,101800,7918500800,8160,8170,8170,8140,1949
|
|
20231107,101700,7902592420,8160,8180,8180,8160,428
|
|
20231107,101600,7899098370,8170,8180,8200,8170,3405
|
|
20231107,101500,7871213290,8180,8190,8190,8160,2474
|
|
20231107,101400,7850989830,8180,8120,8180,8090,4070
|
|
20231107,101300,7817838040,8120,8090,8140,8090,3158
|
|
20231107,101200,7792214700,8090,8130,8130,8080,11120
|
|
20231107,101100,7702173920,8130,8140,8150,8120,2627
|
|
20231107,101000,7680803240,8140,8150,8150,8140,1067
|
|
20231107,100900,7672109130,8150,8160,8160,8140,1283
|
|
20231107,100800,7661651450,8160,8170,8170,8150,2979
|
|
20231107,100700,7637337880,8160,8120,8160,8120,4517
|
|
20231107,100600,7600573130,8120,8120,8130,8110,1314
|
|
20231107,100500,7589904070,8120,8120,8120,8090,1674
|
|
20231107,100400,7576345020,8060,8140,8140,8060,20028
|
|
20231107,100300,7413910140,8140,8150,8160,8140,3588
|
|
20231107,100200,7384691420,8150,8160,8160,8150,1299
|
|
20231107,100100,7374097060,8160,8140,8170,8130,7412
|
|
20231107,100000,7313678210,8140,8180,8190,8140,13947
|
|
20231107,095900,7199945110,8180,8200,8200,8180,6703
|
|
20231107,095800,7145092600,8190,8200,8210,8190,2504
|
|
20231107,095700,7124561870,8200,8240,8240,8200,6091
|
|
20231107,095600,7074474270,8240,8210,8240,8210,1349
|
|
20231107,095500,7063375760,8210,8210,8220,8200,940
|
|
20231107,095400,7055661500,8210,8210,8220,8200,2328
|
|
20231107,095300,7036548220,8210,8200,8220,8200,1166
|
|
20231107,095200,7026975010,8200,8230,8230,8190,8768
|
|
20231107,095100,6955013890,8220,8220,8240,8210,2800
|
|
20231107,095000,6931995860,8220,8190,8220,8190,2490
|
|
20231107,094900,6911558220,8200,8210,8210,8190,1703
|
|
20231107,094800,6897599420,8210,8210,8220,8190,7284
|
|
20231107,094700,6837819040,8220,8200,8220,8200,5432
|
|
20231107,094600,6793255820,8200,8190,8200,8180,4277
|
|
20231107,094500,6758237210,8180,8170,8190,8160,6999
|
|
20231107,094400,6701064640,8170,8190,8190,8150,9890
|
|
20231107,094300,6620276550,8190,8200,8200,8180,3992
|
|
20231107,094200,6587576780,8200,8180,8200,8160,13560
|
|
20231107,094100,6476712990,8180,8220,8230,8180,20065
|
|
20231107,094000,6312095570,8230,8250,8260,8230,3786
|
|
20231107,093900,6280890660,8260,8230,8270,8230,6985
|
|
20231107,093800,6223315780,8240,8260,8280,8240,11134
|
|
20231107,093700,6131471200,8270,8270,8280,8250,11468
|
|
20231107,093600,6036765840,8270,8260,8280,8250,9928
|
|
20231107,093500,5954738490,8260,8290,8300,8260,17539
|
|
20231107,093400,5809561660,8290,8310,8320,8290,4162
|
|
20231107,093300,5774980740,8310,8310,8330,8300,5444
|
|
20231107,093200,5729715460,8300,8290,8310,8280,8247
|
|
20231107,093100,5661311300,8290,8280,8310,8270,8696
|
|
20231107,093000,5589278280,8270,8330,8370,8270,24122
|
|
20231107,092900,5388520420,8330,8280,8330,8280,5207
|
|
20231107,092800,5345319300,8280,8280,8290,8240,19672
|
|
20231107,092700,5182754870,8290,8310,8320,8280,22028
|
|
20231107,092600,5000133120,8320,8320,8360,8300,23205
|
|
20231107,092500,4807023550,8310,8320,8340,8290,16982
|
|
20231107,092400,4666022400,8330,8370,8380,8330,27874
|
|
20231107,092300,4433024980,8360,8390,8420,8360,40023
|
|
20231107,092200,4097327100,8410,8370,8450,8360,72044
|
|
20231107,092100,3490981700,8360,8280,8370,8270,62498
|
|
20231107,092000,2970686570,8280,8290,8300,8250,34286
|
|
20231107,091900,2686820760,8290,8210,8310,8200,65853
|
|
20231107,091800,2141797920,8210,8150,8210,8140,29637
|
|
20231107,091700,1899584580,8140,8100,8150,8090,14554
|
|
20231107,091600,1781503810,8100,8100,8110,8080,9942
|
|
20231107,091500,1701027860,8090,8070,8090,8060,4323
|
|
20231107,091400,1666117000,8060,8020,8080,8020,933
|
|
20231107,091300,1658611050,8020,8090,8090,8020,20796
|
|
20231107,091200,1491118130,8090,8080,8140,8070,24330
|
|
20231107,091100,1294216890,8060,8060,8080,8050,7682
|
|
20231107,091000,1232211720,8050,8030,8070,8030,6880
|
|
20231107,090900,1176793150,8040,8040,8050,8030,2821
|
|
20231107,090800,1154131730,8040,8030,8070,8030,11305
|
|
20231107,090700,1063208910,8030,8030,8060,8030,3336
|
|
20231107,090600,1036379470,8010,7950,8040,7950,6733
|
|
20231107,090500,982468610,7990,7940,7990,7920,8036
|
|
20231107,090400,918648590,7930,8020,8040,7930,25724
|
|
20231107,090300,713556400,8020,7980,8040,7960,8387
|
|
20231107,090200,646406540,7960,7940,7980,7940,8058
|
|
20231107,090100,582340820,7940,7960,7970,7930,35581
|
|
20231107,090000,299338450,7960,8020,8080,7960,37278
|