675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,201100,5141426990,8550,8550,8550,8550,0
|
|
20231108,201000,5141426990,8550,8550,8550,8550,0
|
|
20231108,200900,5141426990,8550,8550,8550,8550,0
|
|
20231108,200800,5141426990,8550,8550,8550,8550,0
|
|
20231108,200700,5141426990,8550,8550,8550,8550,0
|
|
20231108,200600,5141426990,8550,8550,8550,8550,0
|
|
20231108,200500,5141426990,8550,8550,8550,8550,0
|
|
20231108,200400,5141426990,8550,8550,8550,8550,0
|
|
20231108,200300,5141426990,8550,8550,8550,8550,0
|
|
20231108,200200,5141426990,8550,8550,8550,8550,0
|
|
20231108,200100,5141426990,8550,8550,8550,8550,0
|
|
20231108,200000,5141426990,8550,8550,8550,8550,0
|
|
20231108,195900,5141426990,8550,8550,8550,8550,0
|
|
20231108,195800,5141426990,8550,8550,8550,8550,0
|
|
20231108,195700,5141426990,8550,8550,8550,8550,0
|
|
20231108,195600,5141426990,8550,8550,8550,8550,0
|
|
20231108,195500,5141426990,8550,8550,8550,8550,0
|
|
20231108,195400,5141426990,8550,8550,8550,8550,0
|
|
20231108,195300,5141426990,8550,8550,8550,8550,0
|
|
20231108,195200,5141426990,8550,8550,8550,8550,0
|
|
20231108,195100,5141426990,8550,8550,8550,8550,0
|
|
20231108,195000,5141426990,8550,8550,8550,8550,0
|
|
20231108,194900,5141426990,8550,8550,8550,8550,0
|
|
20231108,194800,5141426990,8550,8550,8550,8550,0
|
|
20231108,194700,5141426990,8550,8550,8550,8550,0
|
|
20231108,194600,5141426990,8550,8550,8550,8550,0
|
|
20231108,194500,5141426990,8550,8550,8550,8550,0
|
|
20231108,194400,5141426990,8550,8550,8550,8550,0
|
|
20231108,194300,5141426990,8550,8550,8550,8550,0
|
|
20231108,194200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,194100,5141426990,8550,8550,8550,8550,0
|
|
20231108,194000,5141426990,8550,8550,8550,8550,0
|
|
20231108,193900,5141426990,8550,8550,8550,8550,0
|
|
20231108,193800,5141426990,8550,8550,8550,8550,0
|
|
20231108,193700,5141426990,8550,8550,8550,8550,0
|
|
20231108,193600,5141426990,8550,8550,8550,8550,0
|
|
20231108,193500,5141426990,8550,8550,8550,8550,0
|
|
20231108,193400,5141426990,8550,8550,8550,8550,0
|
|
20231108,193300,5141426990,8550,8550,8550,8550,0
|
|
20231108,193200,5141426990,8550,8550,8550,8550,0
|
|
20231108,193100,5141426990,8550,8550,8550,8550,0
|
|
20231108,193000,5141426990,8550,8550,8550,8550,0
|
|
20231108,192900,5141426990,8550,8550,8550,8550,0
|
|
20231108,192800,5141426990,8550,8550,8550,8550,0
|
|
20231108,192700,5141426990,8550,8550,8550,8550,0
|
|
20231108,192600,5141426990,8550,8550,8550,8550,0
|
|
20231108,192500,5141426990,8550,8550,8550,8550,0
|
|
20231108,192400,5141426990,8550,8550,8550,8550,0
|
|
20231108,192300,5141426990,8550,8550,8550,8550,0
|
|
20231108,192200,5141426990,8550,8550,8550,8550,0
|
|
20231108,192100,5141426990,8550,8550,8550,8550,0
|
|
20231108,192000,5141426990,8550,8550,8550,8550,0
|
|
20231108,191900,5141426990,8550,8550,8550,8550,0
|
|
20231108,191800,5141426990,8550,8550,8550,8550,0
|
|
20231108,191700,5141426990,8550,8550,8550,8550,0
|
|
20231108,191600,5141426990,8550,8550,8550,8550,0
|
|
20231108,191500,5141426990,8550,8550,8550,8550,0
|
|
20231108,191400,5141426990,8550,8550,8550,8550,0
|
|
20231108,191300,5141426990,8550,8550,8550,8550,0
|
|
20231108,191200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,191100,5141426990,8550,8550,8550,8550,0
|
|
20231108,191000,5141426990,8550,8550,8550,8550,0
|
|
20231108,190900,5141426990,8550,8550,8550,8550,0
|
|
20231108,190800,5141426990,8550,8550,8550,8550,0
|
|
20231108,190700,5141426990,8550,8550,8550,8550,0
|
|
20231108,190600,5141426990,8550,8550,8550,8550,0
|
|
20231108,190500,5141426990,8550,8550,8550,8550,0
|
|
20231108,190400,5141426990,8550,8550,8550,8550,0
|
|
20231108,190300,5141426990,8550,8550,8550,8550,0
|
|
20231108,190200,5141426990,8550,8550,8550,8550,0
|
|
20231108,190100,5141426990,8550,8550,8550,8550,0
|
|
20231108,190000,5141426990,8550,8550,8550,8550,0
|
|
20231108,185900,5141426990,8550,8550,8550,8550,0
|
|
20231108,185800,5141426990,8550,8550,8550,8550,0
|
|
20231108,185700,5141426990,8550,8550,8550,8550,0
|
|
20231108,185600,5141426990,8550,8550,8550,8550,0
|
|
20231108,185500,5141426990,8550,8550,8550,8550,0
|
|
20231108,185400,5141426990,8550,8550,8550,8550,0
|
|
20231108,185300,5141426990,8550,8550,8550,8550,0
|
|
20231108,185200,5141426990,8550,8550,8550,8550,0
|
|
20231108,185100,5141426990,8550,8550,8550,8550,0
|
|
20231108,185000,5141426990,8550,8550,8550,8550,0
|
|
20231108,184900,5141426990,8550,8550,8550,8550,0
|
|
20231108,184800,5141426990,8550,8550,8550,8550,0
|
|
20231108,184700,5141426990,8550,8550,8550,8550,0
|
|
20231108,184600,5141426990,8550,8550,8550,8550,0
|
|
20231108,184500,5141426990,8550,8550,8550,8550,0
|
|
20231108,184400,5141426990,8550,8550,8550,8550,0
|
|
20231108,184300,5141426990,8550,8550,8550,8550,0
|
|
20231108,184200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,184100,5141426990,8550,8550,8550,8550,0
|
|
20231108,184000,5141426990,8550,8550,8550,8550,0
|
|
20231108,183900,5141426990,8550,8550,8550,8550,0
|
|
20231108,183800,5141426990,8550,8550,8550,8550,0
|
|
20231108,183700,5141426990,8550,8550,8550,8550,0
|
|
20231108,183600,5141426990,8550,8550,8550,8550,0
|
|
20231108,183500,5141426990,8550,8550,8550,8550,0
|
|
20231108,183400,5141426990,8550,8550,8550,8550,0
|
|
20231108,183300,5141426990,8550,8550,8550,8550,0
|
|
20231108,183200,5141426990,8550,8550,8550,8550,0
|
|
20231108,183100,5141426990,8550,8550,8550,8550,0
|
|
20231108,183000,5141426990,8550,8550,8550,8550,0
|
|
20231108,182900,5141426990,8550,8550,8550,8550,0
|
|
20231108,182800,5141426990,8550,8550,8550,8550,0
|
|
20231108,182700,5141426990,8550,8550,8550,8550,0
|
|
20231108,182600,5141426990,8550,8550,8550,8550,0
|
|
20231108,182500,5141426990,8550,8550,8550,8550,0
|
|
20231108,182400,5141426990,8550,8550,8550,8550,0
|
|
20231108,182300,5141426990,8550,8550,8550,8550,0
|
|
20231108,182200,5141426990,8550,8550,8550,8550,0
|
|
20231108,182100,5141426990,8550,8550,8550,8550,0
|
|
20231108,182000,5141426990,8550,8550,8550,8550,0
|
|
20231108,181900,5141426990,8550,8550,8550,8550,0
|
|
20231108,181800,5141426990,8550,8550,8550,8550,0
|
|
20231108,181700,5141426990,8550,8550,8550,8550,0
|
|
20231108,181600,5141426990,8550,8550,8550,8550,0
|
|
20231108,181500,5141426990,8550,8550,8550,8550,0
|
|
20231108,181400,5141426990,8550,8550,8550,8550,0
|
|
20231108,181300,5141426990,8550,8550,8550,8550,0
|
|
20231108,181200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,181100,5141426990,8550,8550,8550,8550,0
|
|
20231108,181000,5141426990,8550,8550,8550,8550,0
|
|
20231108,180900,5141426990,8550,8550,8550,8550,0
|
|
20231108,180800,5141426990,8550,8550,8550,8550,0
|
|
20231108,180700,5141426990,8550,8550,8550,8550,0
|
|
20231108,180600,5141426990,8550,8550,8550,8550,0
|
|
20231108,180500,5141426990,8550,8550,8550,8550,0
|
|
20231108,180400,5141426990,8550,8550,8550,8550,0
|
|
20231108,180300,5141426990,8550,8550,8550,8550,0
|
|
20231108,180200,5141426990,8550,8550,8550,8550,0
|
|
20231108,180100,5141426990,8550,8550,8550,8550,0
|
|
20231108,180000,5141426990,8550,8550,8550,8550,0
|
|
20231108,175900,5141426990,8550,8550,8550,8550,0
|
|
20231108,175800,5141426990,8550,8550,8550,8550,0
|
|
20231108,175700,5141426990,8550,8550,8550,8550,0
|
|
20231108,175600,5141426990,8550,8550,8550,8550,0
|
|
20231108,175500,5141426990,8550,8550,8550,8550,0
|
|
20231108,175400,5141426990,8550,8550,8550,8550,0
|
|
20231108,175300,5141426990,8550,8550,8550,8550,0
|
|
20231108,175200,5141426990,8550,8550,8550,8550,0
|
|
20231108,175100,5141426990,8550,8550,8550,8550,0
|
|
20231108,175000,5141426990,8550,8550,8550,8550,0
|
|
20231108,174900,5141426990,8550,8550,8550,8550,0
|
|
20231108,174800,5141426990,8550,8550,8550,8550,0
|
|
20231108,174700,5141426990,8550,8550,8550,8550,0
|
|
20231108,174600,5141426990,8550,8550,8550,8550,0
|
|
20231108,174500,5141426990,8550,8550,8550,8550,0
|
|
20231108,174400,5141426990,8550,8550,8550,8550,0
|
|
20231108,174300,5141426990,8550,8550,8550,8550,0
|
|
20231108,174200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,174100,5141426990,8550,8550,8550,8550,0
|
|
20231108,174000,5141426990,8550,8550,8550,8550,0
|
|
20231108,173900,5141426990,8550,8550,8550,8550,0
|
|
20231108,173800,5141426990,8550,8550,8550,8550,0
|
|
20231108,173700,5141426990,8550,8550,8550,8550,0
|
|
20231108,173600,5141426990,8550,8550,8550,8550,0
|
|
20231108,173500,5141426990,8550,8550,8550,8550,0
|
|
20231108,173400,5141426990,8550,8550,8550,8550,0
|
|
20231108,173300,5141426990,8550,8550,8550,8550,0
|
|
20231108,173200,5141426990,8550,8550,8550,8550,0
|
|
20231108,173100,5141426990,8550,8550,8550,8550,0
|
|
20231108,173000,5141426990,8550,8550,8550,8550,0
|
|
20231108,172900,5141426990,8550,8550,8550,8550,0
|
|
20231108,172800,5141426990,8550,8550,8550,8550,0
|
|
20231108,172700,5141426990,8550,8550,8550,8550,0
|
|
20231108,172600,5141426990,8550,8550,8550,8550,0
|
|
20231108,172500,5141426990,8550,8550,8550,8550,0
|
|
20231108,172400,5141426990,8550,8550,8550,8550,0
|
|
20231108,172300,5141426990,8550,8550,8550,8550,0
|
|
20231108,172200,5141426990,8550,8550,8550,8550,0
|
|
20231108,172100,5141426990,8550,8550,8550,8550,0
|
|
20231108,172000,5141426990,8550,8550,8550,8550,0
|
|
20231108,171900,5141426990,8550,8550,8550,8550,0
|
|
20231108,171800,5141426990,8550,8550,8550,8550,0
|
|
20231108,171700,5141426990,8550,8550,8550,8550,0
|
|
20231108,171600,5141426990,8550,8550,8550,8550,0
|
|
20231108,171500,5141426990,8550,8550,8550,8550,0
|
|
20231108,171400,5141426990,8550,8550,8550,8550,0
|
|
20231108,171300,5141426990,8550,8550,8550,8550,0
|
|
20231108,171200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,171100,5141426990,8550,8550,8550,8550,0
|
|
20231108,171000,5141426990,8550,8550,8550,8550,0
|
|
20231108,170900,5141426990,8550,8550,8550,8550,0
|
|
20231108,170800,5141426990,8550,8550,8550,8550,0
|
|
20231108,170700,5141426990,8550,8550,8550,8550,0
|
|
20231108,170600,5141426990,8550,8550,8550,8550,0
|
|
20231108,170500,5141426990,8550,8550,8550,8550,0
|
|
20231108,170400,5141426990,8550,8550,8550,8550,0
|
|
20231108,170300,5141426990,8550,8550,8550,8550,0
|
|
20231108,170200,5141426990,8550,8550,8550,8550,0
|
|
20231108,170100,5141426990,8550,8550,8550,8550,0
|
|
20231108,170000,5141426990,8550,8550,8550,8550,0
|
|
20231108,165900,5141426990,8550,8550,8550,8550,0
|
|
20231108,165800,5141426990,8550,8550,8550,8550,0
|
|
20231108,165700,5141426990,8550,8550,8550,8550,0
|
|
20231108,165600,5141426990,8550,8550,8550,8550,0
|
|
20231108,165500,5141426990,8550,8550,8550,8550,0
|
|
20231108,165400,5141426990,8550,8550,8550,8550,0
|
|
20231108,165300,5141426990,8550,8550,8550,8550,0
|
|
20231108,165200,5141426990,8550,8550,8550,8550,0
|
|
20231108,165100,5141426990,8550,8550,8550,8550,0
|
|
20231108,165000,5141426990,8550,8550,8550,8550,0
|
|
20231108,164900,5141426990,8550,8550,8550,8550,0
|
|
20231108,164800,5141426990,8550,8550,8550,8550,0
|
|
20231108,164700,5141426990,8550,8550,8550,8550,0
|
|
20231108,164600,5141426990,8550,8550,8550,8550,0
|
|
20231108,164500,5141426990,8550,8550,8550,8550,0
|
|
20231108,164400,5141426990,8550,8550,8550,8550,0
|
|
20231108,164300,5141426990,8550,8550,8550,8550,0
|
|
20231108,164200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,164100,5141426990,8550,8550,8550,8550,0
|
|
20231108,164000,5141426990,8550,8550,8550,8550,0
|
|
20231108,163900,5141426990,8550,8550,8550,8550,0
|
|
20231108,163800,5141426990,8550,8550,8550,8550,0
|
|
20231108,163700,5141426990,8550,8550,8550,8550,0
|
|
20231108,163600,5141426990,8550,8550,8550,8550,0
|
|
20231108,163500,5141426990,8550,8550,8550,8550,0
|
|
20231108,163400,5141426990,8550,8550,8550,8550,0
|
|
20231108,163300,5141426990,8550,8550,8550,8550,0
|
|
20231108,163200,5141426990,8550,8550,8550,8550,0
|
|
20231108,163100,5141426990,8550,8550,8550,8550,0
|
|
20231108,163000,5141426990,8550,8550,8550,8550,0
|
|
20231108,162900,5141426990,8550,8550,8550,8550,0
|
|
20231108,162800,5141426990,8550,8550,8550,8550,0
|
|
20231108,162700,5141426990,8550,8550,8550,8550,0
|
|
20231108,162600,5141426990,8550,8550,8550,8550,0
|
|
20231108,162500,5141426990,8550,8550,8550,8550,0
|
|
20231108,162400,5141426990,8550,8550,8550,8550,0
|
|
20231108,162300,5141426990,8550,8550,8550,8550,0
|
|
20231108,162200,5141426990,8550,8550,8550,8550,0
|
|
20231108,162100,5141426990,8550,8550,8550,8550,0
|
|
20231108,162000,5141426990,8550,8550,8550,8550,0
|
|
20231108,161900,5141426990,8550,8550,8550,8550,0
|
|
20231108,161800,5141426990,8550,8550,8550,8550,0
|
|
20231108,161700,5141426990,8550,8550,8550,8550,0
|
|
20231108,161600,5141426990,8550,8550,8550,8550,0
|
|
20231108,161500,5141426990,8550,8550,8550,8550,0
|
|
20231108,161400,5141426990,8550,8550,8550,8550,0
|
|
20231108,161300,5141426990,8550,8550,8550,8550,0
|
|
20231108,161200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,161100,5141426990,8550,8550,8550,8550,0
|
|
20231108,161000,5141426990,8550,8550,8550,8550,0
|
|
20231108,160900,5141426990,8550,8550,8550,8550,0
|
|
20231108,160800,5141426990,8550,8550,8550,8550,0
|
|
20231108,160700,5141426990,8550,8550,8550,8550,0
|
|
20231108,160600,5141426990,8550,8550,8550,8550,0
|
|
20231108,160500,5141426990,8550,8550,8550,8550,0
|
|
20231108,160400,5141426990,8550,8550,8550,8550,0
|
|
20231108,160300,5141426990,8550,8550,8550,8550,0
|
|
20231108,160200,5141426990,8550,8550,8550,8550,0
|
|
20231108,160100,5141426990,8550,8550,8550,8550,0
|
|
20231108,160000,5141426990,8550,8550,8550,8550,0
|
|
20231108,155900,5141426990,8550,8550,8550,8550,0
|
|
20231108,155800,5141426990,8550,8550,8550,8550,0
|
|
20231108,155700,5141426990,8550,8550,8550,8550,0
|
|
20231108,155600,5141426990,8550,8550,8550,8550,0
|
|
20231108,155500,5141426990,8550,8550,8550,8550,0
|
|
20231108,155400,5141426990,8550,8550,8550,8550,0
|
|
20231108,155300,5141426990,8550,8550,8550,8550,0
|
|
20231108,155200,5141426990,8550,8550,8550,8550,0
|
|
20231108,155100,5141426990,8550,8550,8550,8550,0
|
|
20231108,155000,5141426990,8550,8550,8550,8550,0
|
|
20231108,154900,5141426990,8550,8550,8550,8550,0
|
|
20231108,154800,5141426990,8550,8550,8550,8550,0
|
|
20231108,154700,5141426990,8550,8550,8550,8550,0
|
|
20231108,154600,5141426990,8550,8550,8550,8550,0
|
|
20231108,154500,5141426990,8550,8550,8550,8550,0
|
|
20231108,154400,5141426990,8550,8550,8550,8550,0
|
|
20231108,154300,5141426990,8550,8550,8550,8550,0
|
|
20231108,154200,5141426990,8550,8550,8550,8550,16727
|
|
20231108,154100,5141426990,8550,8550,8550,8550,0
|
|
20231108,154000,5141426990,8550,8550,8550,8550,0
|
|
20231108,153900,5141426990,8550,8550,8550,8550,0
|
|
20231108,153800,5141426990,8550,8550,8550,8550,0
|
|
20231108,153700,5141426990,8550,8550,8550,8550,0
|
|
20231108,153600,5141426990,8550,8550,8550,8550,0
|
|
20231108,153500,5141426990,8550,8550,8550,8550,0
|
|
20231108,153400,5141426990,8550,8550,8550,8550,0
|
|
20231108,153300,5141426990,8550,8550,8550,8550,0
|
|
20231108,153200,5141426990,8550,8550,8550,8550,0
|
|
20231108,153100,5141426990,8550,8550,8550,8550,0
|
|
20231108,153000,5141426990,8550,8550,8550,8550,16727
|
|
20231108,152900,4998411140,8550,8550,8550,8550,0
|
|
20231108,152800,4998411140,8550,8550,8550,8550,0
|
|
20231108,152700,4998411140,8550,8550,8550,8550,0
|
|
20231108,152600,4998411140,8550,8550,8550,8550,0
|
|
20231108,152500,4998411140,8550,8550,8550,8550,0
|
|
20231108,152400,4998411140,8550,8550,8550,8550,0
|
|
20231108,152300,4998411140,8550,8550,8550,8550,0
|
|
20231108,152200,4998411140,8550,8550,8550,8550,0
|
|
20231108,152100,4998411140,8550,8550,8550,8550,0
|
|
20231108,152000,4998411140,8550,8550,8550,8550,0
|
|
20231108,151900,4998411140,8550,8560,8580,8550,2191
|
|
20231108,151800,4979654640,8550,8570,8580,8550,2881
|
|
20231108,151700,4955004850,8550,8580,8580,8550,1417
|
|
20231108,151600,4942885530,8570,8590,8590,8570,1560
|
|
20231108,151500,4929501690,8590,8580,8590,8580,1754
|
|
20231108,151400,4914450880,8580,8590,8590,8580,1437
|
|
20231108,151300,4902112460,8580,8570,8580,8570,844
|
|
20231108,151200,4894872120,8570,8540,8570,8540,1532
|
|
20231108,151100,4881759300,8560,8540,8560,8540,1103
|
|
20231108,151000,4872329140,8540,8550,8550,8530,347
|
|
20231108,150900,4869366270,8550,8570,8570,8550,2252
|
|
20231108,150800,4850107130,8550,8550,8570,8550,1874
|
|
20231108,150700,4834073050,8550,8520,8550,8520,2787
|
|
20231108,150600,4810292260,8530,8530,8530,8520,2156
|
|
20231108,150500,4791922230,8530,8530,8540,8520,2657
|
|
20231108,150400,4769258130,8530,8530,8540,8530,504
|
|
20231108,150300,4764956170,8530,8540,8540,8530,538
|
|
20231108,150200,4760366830,8540,8520,8540,8520,1142
|
|
20231108,150100,4750624900,8530,8540,8540,8500,7434
|
|
20231108,150000,4687285860,8540,8540,8540,8540,944
|
|
20231108,145900,4679224100,8540,8540,8550,8540,1077
|
|
20231108,145800,4670025710,8540,8550,8550,8540,2158
|
|
20231108,145700,4651588180,8550,8550,8560,8540,271
|
|
20231108,145600,4649271370,8560,8550,8560,8550,1593
|
|
20231108,145500,4635644340,8570,8560,8570,8550,774
|
|
20231108,145400,4629018330,8570,8590,8590,8570,1668
|
|
20231108,145300,4614706290,8590,8600,8600,8590,154
|
|
20231108,145200,4613383410,8580,8570,8620,8570,3478
|
|
20231108,145100,4583506570,8570,8570,8570,8560,1482
|
|
20231108,145000,4570807750,8570,8550,8570,8550,501
|
|
20231108,144900,4566519840,8550,8560,8560,8550,992
|
|
20231108,144800,4558029170,8560,8550,8560,8540,1710
|
|
20231108,144700,4543412200,8550,8560,8560,8550,212
|
|
20231108,144600,4541599490,8550,8550,8570,8550,588
|
|
20231108,144500,4536571870,8550,8560,8570,8550,6886
|
|
20231108,144400,4477652650,8560,8570,8580,8560,8069
|
|
20231108,144300,4408511760,8580,8580,8590,8580,635
|
|
20231108,144200,4403063330,8580,8590,8590,8580,125
|
|
20231108,144100,4401990050,8590,8580,8590,8570,694
|
|
20231108,144000,4396035540,8570,8580,8580,8570,2470
|
|
20231108,143900,4374865460,8580,8580,8580,8570,1454
|
|
20231108,143800,4362404340,8570,8590,8590,8570,1982
|
|
20231108,143700,4345418370,8570,8590,8590,8570,880
|
|
20231108,143600,4337864710,8570,8590,8590,8570,2145
|
|
20231108,143500,4319468450,8580,8580,8590,8580,837
|
|
20231108,143400,4312286940,8580,8580,8590,8580,457
|
|
20231108,143300,4308365750,8590,8580,8590,8580,306
|
|
20231108,143200,4305740070,8580,8580,8590,8570,1092
|
|
20231108,143100,4296372670,8580,8580,8590,8580,531
|
|
20231108,143000,4291816570,8570,8590,8590,8570,1190
|
|
20231108,142900,4281617160,8590,8580,8590,8570,680
|
|
20231108,142800,4275783710,8580,8580,8580,8570,2342
|
|
20231108,142700,4255708800,8580,8590,8600,8580,2795
|
|
20231108,142600,4231710780,8600,8610,8610,8600,173
|
|
20231108,142500,4230222690,8630,8630,8630,8600,435
|
|
20231108,142400,4226477940,8610,8610,8610,8610,173
|
|
20231108,142300,4224988410,8600,8600,8600,8600,556
|
|
20231108,142200,4220206810,8600,8600,8600,8590,382
|
|
20231108,142100,4216921720,8600,8600,8610,8590,4123
|
|
20231108,142000,4181475500,8600,8620,8620,8600,6190
|
|
20231108,141900,4128201300,8620,8610,8620,8610,2445
|
|
20231108,141800,4107129260,8620,8640,8640,8610,6747
|
|
20231108,141700,4048933000,8640,8660,8660,8640,4520
|
|
20231108,141600,4009834290,8660,8660,8660,8650,4504
|
|
20231108,141500,3970843730,8650,8660,8660,8650,2777
|
|
20231108,141400,3946803580,8660,8670,8670,8660,978
|
|
20231108,141300,3938324560,8670,8680,8680,8670,304
|
|
20231108,141200,3935688710,8680,8680,8680,8680,236
|
|
20231108,141100,3933640230,8680,8680,8680,8670,11
|
|
20231108,141000,3933544760,8680,8680,8680,8670,167
|
|
20231108,140900,3932096540,8670,8670,8670,8660,284
|
|
20231108,140800,3929634590,8670,8670,8670,8670,1148
|
|
20231108,140700,3919681430,8670,8670,8680,8670,122
|
|
20231108,140600,3918622690,8670,8670,8680,8660,552
|
|
20231108,140500,3913836910,8660,8660,8670,8660,2917
|
|
20231108,140400,3888564960,8660,8670,8670,8660,1917
|
|
20231108,140300,3871946270,8670,8680,8680,8670,3132
|
|
20231108,140200,3844768780,8680,8690,8690,8680,2332
|
|
20231108,140100,3824520650,8690,8690,8690,8690,131
|
|
20231108,140000,3823382260,8700,8690,8700,8690,15
|
|
20231108,135900,3823251780,8690,8690,8690,8690,8
|
|
20231108,135800,3823182260,8690,8700,8700,8690,11
|
|
20231108,135700,3823086570,8690,8700,8700,8690,1157
|
|
20231108,135600,3813029570,8690,8710,8710,8690,54
|
|
20231108,135500,3812560280,8690,8700,8710,8690,1401
|
|
20231108,135400,3800371490,8690,8690,8690,8690,369
|
|
20231108,135300,3797164880,8700,8690,8700,8690,340
|
|
20231108,135200,3794209810,8690,8700,8700,8690,29
|
|
20231108,135100,3793957540,8700,8700,8700,8700,55
|
|
20231108,135000,3793479040,8700,8690,8700,8690,57
|
|
20231108,134900,3792983160,8690,8690,8690,8690,130
|
|
20231108,134800,3791853460,8690,8680,8690,8680,715
|
|
20231108,134700,3785646490,8690,8690,8690,8690,110
|
|
20231108,134600,3784690590,8690,8680,8690,8680,4
|
|
20231108,134500,3784655850,8680,8690,8690,8680,185
|
|
20231108,134400,3783048220,8680,8680,8690,8680,211
|
|
20231108,134300,3781216670,8680,8680,8680,8680,395
|
|
20231108,134200,3777788070,8680,8680,8680,8670,295
|
|
20231108,134100,3775227690,8680,8690,8690,8680,40
|
|
20231108,134000,3774880100,8690,8680,8690,8680,10
|
|
20231108,133900,3774793210,8680,8680,8680,8680,223
|
|
20231108,133800,3772857570,8680,8690,8690,8680,1348
|
|
20231108,133700,3761156290,8680,8680,8680,8680,547
|
|
20231108,133600,3756408330,8680,8680,8700,8680,181
|
|
20231108,133500,3754836250,8680,8690,8690,8680,396
|
|
20231108,133400,3751395140,8690,8690,8690,8690,300
|
|
20231108,133300,3748788140,8700,8700,8700,8690,8
|
|
20231108,133200,3748718550,8690,8700,8700,8690,232
|
|
20231108,133100,3746702170,8700,8710,8710,8690,53
|
|
20231108,133000,3746241080,8690,8700,8700,8690,320
|
|
20231108,132900,3743460180,8700,8690,8710,8690,77
|
|
20231108,132800,3742790830,8700,8700,8700,8700,17
|
|
20231108,132700,3742642930,8700,8710,8710,8700,5
|
|
20231108,132600,3742599400,8710,8710,8710,8700,1314
|
|
20231108,132500,3731167580,8710,8710,8720,8700,309
|
|
20231108,132400,3728476180,8700,8710,8710,8700,41
|
|
20231108,132300,3728119080,8700,8700,8700,8690,841
|
|
20231108,132200,3720802400,8690,8690,8690,8690,197
|
|
20231108,132100,3719090470,8680,8680,8680,8680,53
|
|
20231108,132000,3718630430,8690,8680,8690,8680,78
|
|
20231108,131900,3717953330,8680,8680,8680,8680,0
|
|
20231108,131800,3717953330,8680,8690,8690,8680,133
|
|
20231108,131700,3716798330,8690,8670,8690,8670,3267
|
|
20231108,131600,3688466600,8670,8670,8670,8670,187
|
|
20231108,131500,3686845310,8670,8690,8690,8670,1457
|
|
20231108,131400,3674201130,8690,8690,8690,8680,348
|
|
20231108,131300,3671177020,8690,8700,8700,8690,398
|
|
20231108,131200,3667714440,8700,8690,8700,8680,21
|
|
20231108,131100,3667531930,8690,8690,8690,8680,22
|
|
20231108,131000,3667340760,8690,8700,8710,8680,151
|
|
20231108,130900,3666028340,8710,8700,8710,8700,4
|
|
20231108,130800,3665993530,8710,8690,8710,8680,3905
|
|
20231108,130700,3632037330,8680,8680,8680,8680,72
|
|
20231108,130600,3631412370,8690,8700,8700,8690,101
|
|
20231108,130500,3630534670,8700,8700,8700,8690,86
|
|
20231108,130400,3629786570,8680,8700,8700,8680,7534
|
|
20231108,130300,3564325500,8700,8700,8700,8700,745
|
|
20231108,130200,3557844000,8700,8680,8700,8680,585
|
|
20231108,130100,3552757030,8690,8690,8690,8690,5
|
|
20231108,130000,3552713580,8690,8680,8690,8680,806
|
|
20231108,125900,3545709490,8690,8690,8690,8690,36
|
|
20231108,125800,3545396650,8690,8690,8690,8690,116
|
|
20231108,125700,3544388610,8680,8680,8680,8680,102
|
|
20231108,125600,3543503250,8680,8670,8690,8670,3029
|
|
20231108,125500,3517213100,8670,8670,8670,8660,89
|
|
20231108,125400,3516441570,8660,8660,8660,8660,1040
|
|
20231108,125300,3507435170,8660,8660,8660,8660,795
|
|
20231108,125200,3500550470,8670,8670,8670,8660,108
|
|
20231108,125100,3499614170,8670,8680,8680,8660,6
|
|
20231108,125000,3499562140,8650,8670,8680,8650,363
|
|
20231108,124900,3496418640,8670,8670,8680,8660,1450
|
|
20231108,124800,3483845590,8670,8670,8680,8670,362
|
|
20231108,124700,3480704680,8670,8670,8670,8660,256
|
|
20231108,124600,3478485320,8670,8670,8670,8670,1024
|
|
20231108,124500,3469607240,8670,8670,8670,8660,796
|
|
20231108,124400,3462710970,8680,8680,8680,8670,1639
|
|
20231108,124300,3448500630,8680,8670,8680,8670,643
|
|
20231108,124200,3442923040,8670,8660,8670,8650,177
|
|
20231108,124100,3441389070,8670,8660,8670,8650,250
|
|
20231108,124000,3439223980,8640,8640,8660,8630,2032
|
|
20231108,123900,3421656960,8640,8640,8640,8630,179
|
|
20231108,123800,3420111300,8640,8640,8650,8640,809
|
|
20231108,123700,3413121530,8650,8640,8650,8630,1093
|
|
20231108,123600,3403681450,8640,8640,8640,8640,152
|
|
20231108,123500,3402368170,8630,8640,8650,8630,1065
|
|
20231108,123400,3393170830,8640,8640,8640,8630,2937
|
|
20231108,123300,3367812950,8640,8650,8650,8640,2307
|
|
20231108,123200,3347872220,8650,8660,8660,8650,2602
|
|
20231108,123100,3325360780,8660,8680,8680,8660,2957
|
|
20231108,123000,3299730860,8680,8670,8680,8670,148
|
|
20231108,122900,3298447430,8680,8670,8680,8670,328
|
|
20231108,122800,3295602610,8670,8670,8680,8670,319
|
|
20231108,122700,3292836780,8670,8670,8670,8660,523
|
|
20231108,122600,3288307370,8670,8680,8680,8670,248
|
|
20231108,122500,3286157150,8670,8670,8670,8660,357
|
|
20231108,122400,3283062260,8660,8660,8660,8650,2550
|
|
20231108,122300,3261001550,8650,8670,8690,8650,3773
|
|
20231108,122200,3228304250,8680,8680,8690,8680,612
|
|
20231108,122100,3222992060,8680,8690,8690,8680,3056
|
|
20231108,122000,3196464960,8690,8690,8690,8690,192
|
|
20231108,121900,3194796480,8700,8700,8700,8690,485
|
|
20231108,121800,3190579790,8700,8700,8700,8700,10
|
|
20231108,121700,3190492790,8700,8700,8700,8680,4027
|
|
20231108,121600,3155479020,8710,8710,8710,8700,1972
|
|
20231108,121500,3138320670,8710,8700,8710,8700,221
|
|
20231108,121400,3136397920,8700,8700,8700,8700,1922
|
|
20231108,121300,3119676520,8700,8710,8710,8700,732
|
|
20231108,121200,3113307550,8710,8710,8710,8710,2
|
|
20231108,121100,3113290130,8710,8700,8710,8700,444
|
|
20231108,121000,3109425630,8700,8710,8710,8700,3520
|
|
20231108,120900,3078801500,8710,8720,8720,8700,3093
|
|
20231108,120800,3051890640,8720,8720,8720,8700,1635
|
|
20231108,120700,3037660480,8710,8710,8710,8710,1169
|
|
20231108,120600,3027478490,8700,8710,8710,8700,4244
|
|
20231108,120500,2990515710,8710,8730,8730,8710,135
|
|
20231108,120400,2989338510,8730,8730,8730,8720,1365
|
|
20231108,120300,2977435590,8730,8720,8730,8720,551
|
|
20231108,120200,2972628070,8730,8750,8750,8720,3252
|
|
20231108,120100,2944238460,8750,8730,8750,8730,151
|
|
20231108,120000,2942918940,8740,8740,8740,8730,117
|
|
20231108,115900,2941897350,8730,8730,8730,8730,406
|
|
20231108,115800,2938352970,8730,8740,8740,8730,8
|
|
20231108,115700,2938283080,8740,8740,8740,8730,110
|
|
20231108,115600,2937322690,8740,8740,8740,8740,133
|
|
20231108,115500,2936160270,8740,8740,8750,8740,1102
|
|
20231108,115400,2926528770,8730,8750,8750,8730,247
|
|
20231108,115300,2924370770,8750,8750,8750,8740,913
|
|
20231108,115200,2916391020,8750,8750,8750,8750,67
|
|
20231108,115100,2915804770,8750,8740,8750,8740,412
|
|
20231108,115000,2912202350,8750,8740,8750,8740,88
|
|
20231108,114900,2911433220,8740,8740,8740,8740,329
|
|
20231108,114800,2908557760,8740,8730,8740,8730,30
|
|
20231108,114700,2908295710,8730,8730,8740,8730,210
|
|
20231108,114600,2906461910,8730,8730,8730,8730,18
|
|
20231108,114500,2906304770,8730,8730,8730,8730,680
|
|
20231108,114400,2900368370,8730,8730,8730,8720,139
|
|
20231108,114300,2899155880,8730,8720,8750,8720,443
|
|
20231108,114200,2895288460,8730,8730,8750,8730,647
|
|
20231108,114100,2889638550,8750,8740,8750,8730,287
|
|
20231108,114000,2887129700,8730,8740,8740,8730,1095
|
|
20231108,113900,2877564190,8740,8740,8740,8740,483
|
|
20231108,113800,2873342770,8740,8760,8760,8740,1945
|
|
20231108,113700,2856328880,8770,8790,8790,8760,2960
|
|
20231108,113600,2830364030,8790,8790,8790,8790,1
|
|
20231108,113500,2830355240,8770,8770,8770,8770,0
|
|
20231108,113400,2830355240,8770,8790,8790,8770,431
|
|
20231108,113300,2826567700,8790,8790,8790,8790,121
|
|
20231108,113200,2825504110,8780,8780,8790,8780,874
|
|
20231108,113100,2817830380,8780,8790,8790,8780,353
|
|
20231108,113000,2814727710,8780,8800,8800,8780,3050
|
|
20231108,112900,2787938370,8790,8800,8800,8790,666
|
|
20231108,112800,2782083220,8800,8800,8820,8800,758
|
|
20231108,112700,2775410250,8810,8810,8810,8800,58
|
|
20231108,112600,2774899530,8800,8820,8820,8800,70
|
|
20231108,112500,2774282790,8820,8840,8840,8820,1043
|
|
20231108,112400,2765077380,8840,8830,8840,8830,896
|
|
20231108,112300,2757163650,8820,8810,8820,8810,607
|
|
20231108,112200,2751811840,8810,8810,8810,8810,143
|
|
20231108,112100,2750552010,8810,8830,8830,8800,357
|
|
20231108,112000,2747409310,8830,8830,8830,8800,715
|
|
20231108,111900,2741101850,8830,8850,8850,8810,4097
|
|
20231108,111800,2704961620,8850,8830,8850,8830,1272
|
|
20231108,111700,2693713590,8830,8830,8840,8830,412
|
|
20231108,111600,2690075080,8830,8820,8830,8820,1203
|
|
20231108,111500,2679463530,8810,8820,8820,8810,310
|
|
20231108,111400,2676730340,8820,8810,8820,8800,621
|
|
20231108,111300,2671261000,8810,8810,8810,8810,970
|
|
20231108,111200,2662715300,8810,8820,8830,8810,1220
|
|
20231108,111100,2651963570,8810,8810,8810,8810,242
|
|
20231108,111000,2649831550,8800,8800,8800,8800,109
|
|
20231108,110900,2648872350,8800,8810,8810,8800,177
|
|
20231108,110800,2647313550,8810,8810,8810,8810,1043
|
|
20231108,110700,2638124720,8800,8800,8800,8800,17
|
|
20231108,110600,2637975120,8800,8790,8800,8770,1281
|
|
20231108,110500,2626706800,8790,8780,8790,8770,188
|
|
20231108,110400,2625055660,8790,8790,8790,8790,54
|
|
20231108,110300,2624581000,8790,8770,8790,8770,552
|
|
20231108,110200,2619739940,8770,8770,8770,8770,10
|
|
20231108,110100,2619652240,8770,8790,8790,8770,1242
|
|
20231108,110000,2608747640,8790,8790,8790,8780,346
|
|
20231108,105900,2605709270,8790,8770,8790,8770,161
|
|
20231108,105800,2604296320,8780,8780,8780,8750,499
|
|
20231108,105700,2599922120,8780,8780,8790,8770,1062
|
|
20231108,105600,2590608120,8790,8770,8790,8750,463
|
|
20231108,105500,2586549810,8760,8750,8760,8750,176
|
|
20231108,105400,2585008150,8750,8750,8750,8730,1726
|
|
20231108,105300,2569923820,8750,8760,8770,8750,952
|
|
20231108,105200,2561584920,8760,8780,8780,8760,871
|
|
20231108,105100,2553940100,8780,8780,8790,8770,390
|
|
20231108,105000,2550516010,8780,8800,8800,8780,68
|
|
20231108,104900,2549917800,8810,8790,8810,8790,415
|
|
20231108,104800,2546267300,8800,8800,8810,8800,450
|
|
20231108,104700,2542307280,8800,8790,8800,8790,269
|
|
20231108,104600,2539940310,8790,8790,8790,8790,422
|
|
20231108,104500,2536230930,8790,8770,8790,8770,730
|
|
20231108,104400,2529819910,8770,8790,8790,8770,1811
|
|
20231108,104300,2513926280,8770,8750,8770,8750,1365
|
|
20231108,104200,2501955390,8750,8750,8750,8750,0
|
|
20231108,104100,2501955390,8750,8760,8760,8750,177
|
|
20231108,104000,2500406040,8760,8760,8770,8760,13
|
|
20231108,103900,2500292150,8750,8790,8790,8750,784
|
|
20231108,103800,2493421170,8790,8780,8790,8780,271
|
|
20231108,103700,2491039090,8780,8790,8790,8780,6
|
|
20231108,103600,2490986360,8790,8790,8790,8780,240
|
|
20231108,103500,2488877080,8790,8780,8790,8780,797
|
|
20231108,103400,2481874740,8780,8780,8790,8780,511
|
|
20231108,103300,2477383690,8770,8780,8780,8770,548
|
|
20231108,103200,2472574050,8780,8770,8780,8770,1157
|
|
20231108,103100,2462418640,8770,8750,8790,8750,1921
|
|
20231108,103000,2445578100,8750,8760,8760,8750,3981
|
|
20231108,102900,2410744130,8760,8740,8760,8730,954
|
|
20231108,102800,2402391630,8740,8720,8740,8700,2484
|
|
20231108,102700,2380695400,8700,8710,8710,8700,2405
|
|
20231108,102600,2359758710,8730,8730,8730,8700,2050
|
|
20231108,102500,2341899820,8740,8750,8750,8730,4983
|
|
20231108,102400,2298383490,8750,8730,8750,8730,2235
|
|
20231108,102300,2278858580,8720,8710,8720,8700,688
|
|
20231108,102200,2272864060,8720,8700,8720,8700,1749
|
|
20231108,102100,2257645760,8700,8690,8710,8680,5586
|
|
20231108,102000,2209050000,8700,8720,8720,8690,9542
|
|
20231108,101900,2125967640,8730,8750,8760,8720,6923
|
|
20231108,101800,2065470720,8760,8780,8790,8760,4961
|
|
20231108,101700,2021971240,8790,8800,8800,8790,1746
|
|
20231108,101600,2006621840,8790,8790,8790,8790,1269
|
|
20231108,101500,1995467330,8790,8800,8810,8790,964
|
|
20231108,101400,1986985570,8800,8800,8810,8800,139
|
|
20231108,101300,1985762360,8810,8820,8820,8790,99
|
|
20231108,101200,1984889850,8790,8800,8810,8790,1183
|
|
20231108,101100,1974482060,8810,8800,8820,8800,175
|
|
20231108,101000,1972941700,8790,8790,8800,8750,1416
|
|
20231108,100900,1960524540,8750,8810,8810,8750,13714
|
|
20231108,100800,1840146650,8830,8820,8830,8810,2679
|
|
20231108,100700,1816538130,8820,8820,8820,8820,843
|
|
20231108,100600,1809102870,8820,8830,8830,8820,1435
|
|
20231108,100500,1796443790,8830,8830,8830,8830,72
|
|
20231108,100400,1795808030,8830,8810,8830,8800,709
|
|
20231108,100300,1789561100,8810,8810,8810,8800,3705
|
|
20231108,100200,1756951700,8810,8820,8840,8800,6833
|
|
20231108,100100,1696747850,8840,8830,8840,8820,7141
|
|
20231108,100000,1633729690,8820,8830,8830,8820,985
|
|
20231108,095900,1625035170,8830,8830,8830,8820,663
|
|
20231108,095800,1619181300,8830,8830,8840,8810,2371
|
|
20231108,095700,1598262760,8830,8850,8850,8830,2880
|
|
20231108,095600,1572813520,8850,8890,8890,8850,5780
|
|
20231108,095500,1521582500,8880,8890,8890,8880,3959
|
|
20231108,095400,1486407690,8890,8900,8900,8890,1038
|
|
20231108,095300,1477169680,8890,8910,8910,8890,5313
|
|
20231108,095200,1429891390,8910,8920,8920,8910,1466
|
|
20231108,095100,1416827330,8910,8920,8940,8910,2496
|
|
20231108,095000,1394578680,8920,8930,8930,8920,2322
|
|
20231108,094900,1373865320,8930,8940,8950,8930,5451
|
|
20231108,094800,1325150880,8950,8980,8980,8950,1537
|
|
20231108,094700,1311373740,8980,8980,8980,8980,190
|
|
20231108,094600,1309667540,8970,8960,8970,8960,366
|
|
20231108,094500,1306387010,8960,8950,8970,8950,1054
|
|
20231108,094400,1296953600,8950,8970,8980,8950,49
|
|
20231108,094300,1296514280,8970,8970,8970,8970,373
|
|
20231108,094200,1293168470,8970,8940,8970,8940,365
|
|
20231108,094100,1289895380,8940,8950,8950,8920,2666
|
|
20231108,094000,1266079410,8950,8970,8970,8950,1814
|
|
20231108,093900,1249817280,8970,8960,8970,8950,864
|
|
20231108,093800,1242079100,8950,8970,8980,8950,1911
|
|
20231108,093700,1224945970,8980,8990,9000,8970,1040
|
|
20231108,093600,1215605120,8990,8980,8990,8970,1702
|
|
20231108,093500,1200328160,8980,8980,8990,8980,1786
|
|
20231108,093400,1184288720,8980,9000,9000,8980,818
|
|
20231108,093300,1176927540,9000,8980,9020,8980,2705
|
|
20231108,093200,1152595160,8970,8960,8970,8960,364
|
|
20231108,093100,1149330110,8960,8950,8980,8950,1378
|
|
20231108,093000,1136993240,8950,8970,8970,8950,1457
|
|
20231108,092900,1123937170,8960,8970,8990,8960,429
|
|
20231108,092800,1120087350,8950,8970,8970,8940,610
|
|
20231108,092700,1114623790,8950,8940,8950,8940,231
|
|
20231108,092600,1112556840,8940,8970,8970,8940,3318
|
|
20231108,092500,1082854260,8970,8970,8970,8960,683
|
|
20231108,092400,1076732490,8970,8950,8970,8950,1314
|
|
20231108,092300,1064964120,8960,8970,8970,8950,2464
|
|
20231108,092200,1042885400,8970,8990,8990,8960,1531
|
|
20231108,092100,1029167020,8980,8990,9000,8980,2246
|
|
20231108,092000,1008973970,9000,9020,9030,8950,7844
|
|
20231108,091900,938347950,9010,8980,9010,8970,2790
|
|
20231108,091800,913245060,8980,8920,8980,8920,912
|
|
20231108,091700,905076270,8920,8980,8980,8920,6349
|
|
20231108,091600,848269540,8980,9000,9000,8970,2159
|
|
20231108,091500,828860210,9000,9010,9010,8970,1490
|
|
20231108,091400,815450650,9010,8980,9010,8980,2857
|
|
20231108,091300,789743230,8980,8960,8980,8960,4045
|
|
20231108,091200,753468860,8970,8970,8970,8940,1047
|
|
20231108,091100,744092270,8970,8970,8980,8950,3230
|
|
20231108,091000,715161530,8970,8930,8970,8910,10221
|
|
20231108,090900,623992770,8940,8930,8940,8920,3256
|
|
20231108,090800,594912980,8930,8890,8930,8890,4671
|
|
20231108,090700,553283790,8910,8910,8920,8890,1504
|
|
20231108,090600,539896500,8920,8920,8920,8910,2417
|
|
20231108,090500,518347490,8920,8930,8950,8910,1044
|
|
20231108,090400,509021670,8930,8890,8940,8890,6444
|
|
20231108,090300,451561250,8920,8970,8970,8900,2356
|
|
20231108,090200,430508700,8960,9020,9020,8930,5627
|
|
20231108,090100,380084190,9020,8890,9020,8810,15401
|
|
20231108,090000,243026230,8870,8900,8970,8850,26993
|