579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,183500,1170830840,8010,8010,8010,8010,0
|
|
20231106,183400,1170830840,8010,8010,8010,8010,0
|
|
20231106,183300,1170830840,8010,8010,8010,8010,0
|
|
20231106,183200,1170830840,8010,8010,8010,8010,0
|
|
20231106,183100,1170830840,8010,8010,8010,8010,0
|
|
20231106,183000,1170830840,8010,8010,8010,8010,0
|
|
20231106,182900,1170830840,8010,8010,8010,8010,0
|
|
20231106,182800,1170830840,8010,8010,8010,8010,0
|
|
20231106,182700,1170830840,8010,8010,8010,8010,0
|
|
20231106,182600,1170830840,8010,8010,8010,8010,0
|
|
20231106,182500,1170830840,8010,8010,8010,8010,0
|
|
20231106,182400,1170830840,8010,8010,8010,8010,0
|
|
20231106,182300,1170830840,8010,8010,8010,8010,0
|
|
20231106,182200,1170830840,8010,8010,8010,8010,0
|
|
20231106,182100,1170830840,8010,8010,8010,8010,0
|
|
20231106,182000,1170830840,8010,8010,8010,8010,0
|
|
20231106,181900,1170830840,8010,8010,8010,8010,0
|
|
20231106,181800,1170830840,8010,8010,8010,8010,0
|
|
20231106,181700,1170830840,8010,8010,8010,8010,0
|
|
20231106,181600,1170830840,8010,8010,8010,8010,0
|
|
20231106,181500,1170830840,8010,8010,8010,8010,0
|
|
20231106,181400,1170830840,8010,8010,8010,8010,0
|
|
20231106,181300,1170830840,8010,8010,8010,8010,0
|
|
20231106,181200,1170830840,8010,8010,8010,8010,0
|
|
20231106,181100,1170830840,8010,8010,8010,8010,0
|
|
20231106,181000,1170830840,8010,8010,8010,8010,0
|
|
20231106,180900,1170830840,8010,8010,8010,8010,0
|
|
20231106,180800,1170830840,8010,8010,8010,8010,0
|
|
20231106,180700,1170830840,8010,8010,8010,8010,0
|
|
20231106,180600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,180500,1170830840,8010,8010,8010,8010,0
|
|
20231106,180400,1170830840,8010,8010,8010,8010,0
|
|
20231106,180300,1170830840,8010,8010,8010,8010,0
|
|
20231106,180200,1170830840,8010,8010,8010,8010,0
|
|
20231106,180100,1170830840,8010,8010,8010,8010,0
|
|
20231106,180000,1170830840,8010,8010,8010,8010,0
|
|
20231106,175900,1170830840,8010,8010,8010,8010,0
|
|
20231106,175800,1170830840,8010,8010,8010,8010,0
|
|
20231106,175700,1170830840,8010,8010,8010,8010,0
|
|
20231106,175600,1170830840,8010,8010,8010,8010,0
|
|
20231106,175500,1170830840,8010,8010,8010,8010,0
|
|
20231106,175400,1170830840,8010,8010,8010,8010,0
|
|
20231106,175300,1170830840,8010,8010,8010,8010,0
|
|
20231106,175200,1170830840,8010,8010,8010,8010,0
|
|
20231106,175100,1170830840,8010,8010,8010,8010,0
|
|
20231106,175000,1170830840,8010,8010,8010,8010,0
|
|
20231106,174900,1170830840,8010,8010,8010,8010,0
|
|
20231106,174800,1170830840,8010,8010,8010,8010,0
|
|
20231106,174700,1170830840,8010,8010,8010,8010,0
|
|
20231106,174600,1170830840,8010,8010,8010,8010,0
|
|
20231106,174500,1170830840,8010,8010,8010,8010,0
|
|
20231106,174400,1170830840,8010,8010,8010,8010,0
|
|
20231106,174300,1170830840,8010,8010,8010,8010,0
|
|
20231106,174200,1170830840,8010,8010,8010,8010,0
|
|
20231106,174100,1170830840,8010,8010,8010,8010,0
|
|
20231106,174000,1170830840,8010,8010,8010,8010,0
|
|
20231106,173900,1170830840,8010,8010,8010,8010,0
|
|
20231106,173800,1170830840,8010,8010,8010,8010,0
|
|
20231106,173700,1170830840,8010,8010,8010,8010,0
|
|
20231106,173600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,173500,1170830840,8010,8010,8010,8010,0
|
|
20231106,173400,1170830840,8010,8010,8010,8010,0
|
|
20231106,173300,1170830840,8010,8010,8010,8010,0
|
|
20231106,173200,1170830840,8010,8010,8010,8010,0
|
|
20231106,173100,1170830840,8010,8010,8010,8010,0
|
|
20231106,173000,1170830840,8010,8010,8010,8010,0
|
|
20231106,172900,1170830840,8010,8010,8010,8010,0
|
|
20231106,172800,1170830840,8010,8010,8010,8010,0
|
|
20231106,172700,1170830840,8010,8010,8010,8010,0
|
|
20231106,172600,1170830840,8010,8010,8010,8010,0
|
|
20231106,172500,1170830840,8010,8010,8010,8010,0
|
|
20231106,172400,1170830840,8010,8010,8010,8010,0
|
|
20231106,172300,1170830840,8010,8010,8010,8010,0
|
|
20231106,172200,1170830840,8010,8010,8010,8010,0
|
|
20231106,172100,1170830840,8010,8010,8010,8010,0
|
|
20231106,172000,1170830840,8010,8010,8010,8010,0
|
|
20231106,171900,1170830840,8010,8010,8010,8010,0
|
|
20231106,171800,1170830840,8010,8010,8010,8010,0
|
|
20231106,171700,1170830840,8010,8010,8010,8010,0
|
|
20231106,171600,1170830840,8010,8010,8010,8010,0
|
|
20231106,171500,1170830840,8010,8010,8010,8010,0
|
|
20231106,171400,1170830840,8010,8010,8010,8010,0
|
|
20231106,171300,1170830840,8010,8010,8010,8010,0
|
|
20231106,171200,1170830840,8010,8010,8010,8010,0
|
|
20231106,171100,1170830840,8010,8010,8010,8010,0
|
|
20231106,171000,1170830840,8010,8010,8010,8010,0
|
|
20231106,170900,1170830840,8010,8010,8010,8010,0
|
|
20231106,170800,1170830840,8010,8010,8010,8010,0
|
|
20231106,170700,1170830840,8010,8010,8010,8010,0
|
|
20231106,170600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,170500,1170830840,8010,8010,8010,8010,0
|
|
20231106,170400,1170830840,8010,8010,8010,8010,0
|
|
20231106,170300,1170830840,8010,8010,8010,8010,0
|
|
20231106,170200,1170830840,8010,8010,8010,8010,0
|
|
20231106,170100,1170830840,8010,8010,8010,8010,0
|
|
20231106,170000,1170830840,8010,8010,8010,8010,0
|
|
20231106,165900,1170830840,8010,8010,8010,8010,0
|
|
20231106,165800,1170830840,8010,8010,8010,8010,0
|
|
20231106,165700,1170830840,8010,8010,8010,8010,0
|
|
20231106,165600,1170830840,8010,8010,8010,8010,0
|
|
20231106,165500,1170830840,8010,8010,8010,8010,0
|
|
20231106,165400,1170830840,8010,8010,8010,8010,0
|
|
20231106,165300,1170830840,8010,8010,8010,8010,0
|
|
20231106,165200,1170830840,8010,8010,8010,8010,0
|
|
20231106,165100,1170830840,8010,8010,8010,8010,0
|
|
20231106,165000,1170830840,8010,8010,8010,8010,0
|
|
20231106,164900,1170830840,8010,8010,8010,8010,0
|
|
20231106,164800,1170830840,8010,8010,8010,8010,0
|
|
20231106,164700,1170830840,8010,8010,8010,8010,0
|
|
20231106,164600,1170830840,8010,8010,8010,8010,0
|
|
20231106,164500,1170830840,8010,8010,8010,8010,0
|
|
20231106,164400,1170830840,8010,8010,8010,8010,0
|
|
20231106,164300,1170830840,8010,8010,8010,8010,0
|
|
20231106,164200,1170830840,8010,8010,8010,8010,0
|
|
20231106,164100,1170830840,8010,8010,8010,8010,0
|
|
20231106,164000,1170830840,8010,8010,8010,8010,0
|
|
20231106,163900,1170830840,8010,8010,8010,8010,0
|
|
20231106,163800,1170830840,8010,8010,8010,8010,0
|
|
20231106,163700,1170830840,8010,8010,8010,8010,0
|
|
20231106,163600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,163500,1170830840,8010,8010,8010,8010,0
|
|
20231106,163400,1170830840,8010,8010,8010,8010,0
|
|
20231106,163300,1170830840,8010,8010,8010,8010,0
|
|
20231106,163200,1170830840,8010,8010,8010,8010,0
|
|
20231106,163100,1170830840,8010,8010,8010,8010,0
|
|
20231106,163000,1170830840,8010,8010,8010,8010,0
|
|
20231106,162900,1170830840,8010,8010,8010,8010,0
|
|
20231106,162800,1170830840,8010,8010,8010,8010,0
|
|
20231106,162700,1170830840,8010,8010,8010,8010,0
|
|
20231106,162600,1170830840,8010,8010,8010,8010,0
|
|
20231106,162500,1170830840,8010,8010,8010,8010,0
|
|
20231106,162400,1170830840,8010,8010,8010,8010,0
|
|
20231106,162300,1170830840,8010,8010,8010,8010,0
|
|
20231106,162200,1170830840,8010,8010,8010,8010,0
|
|
20231106,162100,1170830840,8010,8010,8010,8010,0
|
|
20231106,162000,1170830840,8010,8010,8010,8010,0
|
|
20231106,161900,1170830840,8010,8010,8010,8010,0
|
|
20231106,161800,1170830840,8010,8010,8010,8010,0
|
|
20231106,161700,1170830840,8010,8010,8010,8010,0
|
|
20231106,161600,1170830840,8010,8010,8010,8010,0
|
|
20231106,161500,1170830840,8010,8010,8010,8010,0
|
|
20231106,161400,1170830840,8010,8010,8010,8010,0
|
|
20231106,161300,1170830840,8010,8010,8010,8010,0
|
|
20231106,161200,1170830840,8010,8010,8010,8010,0
|
|
20231106,161100,1170830840,8010,8010,8010,8010,0
|
|
20231106,161000,1170830840,8010,8010,8010,8010,0
|
|
20231106,160900,1170830840,8010,8010,8010,8010,0
|
|
20231106,160800,1170830840,8010,8010,8010,8010,0
|
|
20231106,160700,1170830840,8010,8010,8010,8010,0
|
|
20231106,160600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,160500,1170830840,8010,8010,8010,8010,0
|
|
20231106,160400,1170830840,8010,8010,8010,8010,0
|
|
20231106,160300,1170830840,8010,8010,8010,8010,0
|
|
20231106,160200,1170830840,8010,8010,8010,8010,0
|
|
20231106,160100,1170830840,8010,8010,8010,8010,0
|
|
20231106,160000,1170830840,8010,8010,8010,8010,0
|
|
20231106,155900,1170830840,8010,8010,8010,8010,0
|
|
20231106,155800,1170830840,8010,8010,8010,8010,0
|
|
20231106,155700,1170830840,8010,8010,8010,8010,0
|
|
20231106,155600,1170830840,8010,8010,8010,8010,0
|
|
20231106,155500,1170830840,8010,8010,8010,8010,0
|
|
20231106,155400,1170830840,8010,8010,8010,8010,0
|
|
20231106,155300,1170830840,8010,8010,8010,8010,0
|
|
20231106,155200,1170830840,8010,8010,8010,8010,0
|
|
20231106,155100,1170830840,8010,8010,8010,8010,0
|
|
20231106,155000,1170830840,8010,8010,8010,8010,0
|
|
20231106,154900,1170830840,8010,8010,8010,8010,0
|
|
20231106,154800,1170830840,8010,8010,8010,8010,0
|
|
20231106,154700,1170830840,8010,8010,8010,8010,0
|
|
20231106,154600,1170830840,8010,8010,8010,8010,0
|
|
20231106,154500,1170830840,8010,8010,8010,8010,0
|
|
20231106,154400,1170830840,8010,8010,8010,8010,0
|
|
20231106,154300,1170830840,8010,8010,8010,8010,0
|
|
20231106,154200,1170830840,8010,8010,8010,8010,0
|
|
20231106,154100,1170830840,8010,8010,8010,8010,0
|
|
20231106,154000,1170830840,8010,8010,8010,8010,0
|
|
20231106,153900,1170830840,8010,8010,8010,8010,0
|
|
20231106,153800,1170830840,8010,8010,8010,8010,0
|
|
20231106,153700,1170830840,8010,8010,8010,8010,0
|
|
20231106,153600,1170830840,8010,8010,8010,8010,2289
|
|
20231106,153500,1170830840,8010,8010,8010,8010,0
|
|
20231106,153400,1170830840,8010,8010,8010,8010,0
|
|
20231106,153300,1170830840,8010,8010,8010,8010,0
|
|
20231106,153200,1170830840,8010,8010,8010,8010,0
|
|
20231106,153100,1170830840,8010,8010,8010,8010,0
|
|
20231106,153000,1170830840,8010,8010,8010,8010,2289
|
|
20231106,152900,1152495950,8010,8010,8010,8010,0
|
|
20231106,152800,1152495950,8010,8010,8010,8010,0
|
|
20231106,152700,1152495950,8010,8010,8010,8010,0
|
|
20231106,152600,1152495950,8010,8010,8010,8010,0
|
|
20231106,152500,1152495950,8010,8010,8010,8010,0
|
|
20231106,152400,1152495950,8010,8010,8010,8010,0
|
|
20231106,152300,1152495950,8010,8010,8010,8010,0
|
|
20231106,152200,1152495950,8010,8010,8010,8010,0
|
|
20231106,152100,1152495950,8010,8010,8010,8010,0
|
|
20231106,152000,1152495950,8010,8010,8010,8010,0
|
|
20231106,151900,1152495950,8010,8010,8020,8010,285
|
|
20231106,151800,1150212960,8010,8010,8010,8010,19
|
|
20231106,151700,1150060770,8010,8010,8010,8010,274
|
|
20231106,151600,1147866030,8010,8010,8020,8010,298
|
|
20231106,151500,1145476550,8020,8010,8020,8010,316
|
|
20231106,151400,1142942250,8010,8010,8010,8010,0
|
|
20231106,151300,1142942250,8010,8020,8020,8010,59
|
|
20231106,151200,1142469260,8010,8010,8010,8010,0
|
|
20231106,151100,1142469260,8010,8010,8020,8010,93
|
|
20231106,151000,1141724280,8020,8020,8020,8020,10
|
|
20231106,150900,1141644080,8020,8010,8020,8010,1260
|
|
20231106,150800,1131551450,8010,8010,8010,8010,6
|
|
20231106,150700,1131503390,8010,8010,8010,8010,0
|
|
20231106,150600,1131503390,8010,8020,8020,8000,1667
|
|
20231106,150500,1118145650,8010,8020,8020,8010,221
|
|
20231106,150400,1116374490,8020,8020,8020,8020,284
|
|
20231106,150300,1114096810,8020,8010,8020,8010,1006
|
|
20231106,150200,1106031310,8010,8010,8010,8010,28
|
|
20231106,150100,1105807030,8010,8010,8010,8010,14
|
|
20231106,150000,1105694890,8010,8020,8020,8000,272
|
|
20231106,145900,1103518030,8010,8010,8010,8010,2
|
|
20231106,145800,1103502010,8020,8020,8020,8020,12
|
|
20231106,145700,1103405770,8030,8020,8030,8020,2
|
|
20231106,145600,1103389720,8030,8020,8030,8020,1195
|
|
20231106,145500,1093801770,8010,8010,8010,8010,400
|
|
20231106,145400,1090597770,8000,8010,8010,8000,921
|
|
20231106,145300,1083226560,8010,8020,8020,8010,106
|
|
20231106,145200,1082376480,8020,8000,8020,8000,281
|
|
20231106,145100,1080126730,8000,8000,8000,8000,320
|
|
20231106,145000,1077566730,8000,7990,8000,7990,3396
|
|
20231106,144900,1050432570,7990,7990,7990,7990,1978
|
|
20231106,144800,1034628350,7990,7980,7990,7980,422
|
|
20231106,144700,1031258170,7990,7970,7990,7970,1489
|
|
20231106,144600,1019372050,7970,7970,7970,7970,1570
|
|
20231106,144500,1006859150,7980,7980,7980,7980,161
|
|
20231106,144400,1005574370,7980,7980,7980,7980,2032
|
|
20231106,144300,989359010,7980,7980,7980,7980,67
|
|
20231106,144200,988824350,7970,7970,7970,7970,84
|
|
20231106,144100,988154870,7980,7980,7980,7980,13
|
|
20231106,144000,988051130,7980,7980,7980,7980,120
|
|
20231106,143900,987093530,7980,7980,7980,7980,112
|
|
20231106,143800,986199770,7970,7980,7980,7970,33
|
|
20231106,143700,985936440,7980,7980,7980,7980,30
|
|
20231106,143600,985697040,7980,7980,7980,7980,12
|
|
20231106,143500,985601280,7970,7970,7970,7970,20
|
|
20231106,143400,985441880,7980,7980,7980,7980,17
|
|
20231106,143300,985306220,7980,7980,7980,7980,280
|
|
20231106,143200,983071820,7980,7980,7980,7980,12
|
|
20231106,143100,982976060,7980,7980,7980,7970,2736
|
|
20231106,143000,961162320,7990,7980,7990,7980,22
|
|
20231106,142900,960986640,7980,7970,7980,7970,220
|
|
20231106,142800,959231140,7980,7980,7980,7970,916
|
|
20231106,142700,951921510,7980,7980,7990,7980,2022
|
|
20231106,142600,935785830,7980,7980,7980,7980,514
|
|
20231106,142500,931684110,7980,7970,7980,7970,1441
|
|
20231106,142400,920185120,7980,7990,7990,7980,2558
|
|
20231106,142300,899772260,7990,7980,7990,7980,212
|
|
20231106,142200,898080180,7990,7990,7990,7990,0
|
|
20231106,142100,898080180,7990,7980,7990,7980,1072
|
|
20231106,142000,889525500,7980,7980,7980,7980,21
|
|
20231106,141900,889357920,7980,7980,7980,7980,1151
|
|
20231106,141800,880172940,7980,7980,7980,7980,2066
|
|
20231106,141700,863686260,7980,7980,7980,7980,547
|
|
20231106,141600,859321200,7990,7990,7990,7990,19
|
|
20231106,141500,859169390,7980,7980,7980,7980,487
|
|
20231106,141400,855283130,7970,7990,7990,7970,203
|
|
20231106,141300,853664070,7980,7980,7980,7980,19
|
|
20231106,141200,853512450,7980,7990,7990,7980,262
|
|
20231106,141100,851421570,7980,7980,7980,7980,220
|
|
20231106,141000,849665970,7980,7980,7990,7980,653
|
|
20231106,140900,844454900,7980,7980,7980,7980,0
|
|
20231106,140800,844454900,7980,7960,7980,7960,308
|
|
20231106,140700,842002420,7970,7970,7970,7970,79
|
|
20231106,140600,841372790,7990,7970,7990,7970,13
|
|
20231106,140500,841268940,7970,7990,7990,7970,114
|
|
20231106,140400,840360120,7990,7990,7990,7990,0
|
|
20231106,140300,840360120,7990,7990,7990,7990,12
|
|
20231106,140200,840264240,7990,7990,7990,7990,8
|
|
20231106,140100,840200320,7990,7990,7990,7990,12
|
|
20231106,140000,840104440,7980,7980,7980,7980,0
|
|
20231106,135900,840104440,7980,7980,7980,7980,12
|
|
20231106,135800,840008680,7970,7970,7970,7970,19
|
|
20231106,135700,839857250,7970,7970,7970,7970,102
|
|
20231106,135600,839044310,7970,7990,7990,7970,322
|
|
20231106,135500,836477730,7980,7980,7980,7980,28
|
|
20231106,135400,836254290,7980,7990,7990,7980,71
|
|
20231106,135300,835687590,7980,7980,7980,7980,68
|
|
20231106,135200,835144950,7990,7990,7990,7990,12
|
|
20231106,135100,835049070,7990,7990,7990,7990,0
|
|
20231106,135000,835049070,7990,7990,7990,7990,12
|
|
20231106,134900,834953190,7990,7990,7990,7990,62
|
|
20231106,134800,834457810,7990,7980,7990,7980,263
|
|
20231106,134700,832358940,7990,7990,7990,7990,0
|
|
20231106,134600,832358940,7990,7990,7990,7990,13
|
|
20231106,134500,832255070,7990,7990,7990,7990,38
|
|
20231106,134400,831951450,7990,7990,7990,7990,20
|
|
20231106,134300,831791650,7980,7980,7980,7980,167
|
|
20231106,134200,830458990,7980,7980,7980,7980,0
|
|
20231106,134100,830458990,7980,7970,7980,7970,609
|
|
20231106,134000,825600140,7970,7970,7970,7970,0
|
|
20231106,133900,825600140,7970,7970,7970,7970,12
|
|
20231106,133800,825504500,7960,7960,7960,7960,449
|
|
20231106,133700,821930460,7980,7980,7980,7980,12
|
|
20231106,133600,821834700,7980,7980,7980,7980,4
|
|
20231106,133500,821802780,7980,7980,7980,7970,707
|
|
20231106,133400,816167590,7980,7980,7980,7980,12
|
|
20231106,133300,816071830,7980,7980,7980,7980,0
|
|
20231106,133200,816071830,7980,7970,7980,7970,31
|
|
20231106,133100,815824640,7980,7980,7980,7980,1
|
|
20231106,133000,815816660,7980,7980,7980,7980,12
|
|
20231106,132900,815720900,7980,7980,7980,7980,51
|
|
20231106,132800,815313920,7980,7980,7980,7980,12
|
|
20231106,132700,815218160,7970,7970,7970,7970,38
|
|
20231106,132600,814915300,7970,7960,7970,7960,31
|
|
20231106,132500,814668420,7970,7980,7980,7970,82
|
|
20231106,132400,814014580,7980,7970,7980,7970,82
|
|
20231106,132300,813360910,7980,7980,7980,7980,12
|
|
20231106,132200,813265150,7970,7970,7970,7970,150
|
|
20231106,132100,812069650,7980,7970,7980,7970,69
|
|
20231106,132000,811519080,7980,7980,7980,7980,0
|
|
20231106,131900,811519080,7980,7980,7980,7980,12
|
|
20231106,131800,811423320,7980,7970,7980,7970,23
|
|
20231106,131700,811239970,7980,7980,7980,7980,212
|
|
20231106,131600,809548210,7980,7980,7980,7980,622
|
|
20231106,131500,804584650,7980,7980,7980,7980,12
|
|
20231106,131400,804488890,7980,7980,7980,7980,0
|
|
20231106,131300,804488890,7980,7980,7980,7980,12
|
|
20231106,131200,804393130,7980,7980,7980,7980,12
|
|
20231106,131100,804297370,7960,7960,7960,7960,19
|
|
20231106,131000,804146130,7980,7980,7980,7980,12
|
|
20231106,130900,804050370,7980,7960,7980,7960,54
|
|
20231106,130800,803620510,7960,7980,7980,7960,112
|
|
20231106,130700,802728750,7960,7960,7980,7960,40
|
|
20231106,130600,802410330,7980,7980,7980,7980,12
|
|
20231106,130500,802314570,7980,7980,7980,7980,100
|
|
20231106,130400,801516570,7980,7960,7980,7960,23
|
|
20231106,130300,801333250,7960,7960,7960,7960,10
|
|
20231106,130200,801253650,7980,7970,7980,7950,43
|
|
20231106,130100,800911110,7980,7980,7980,7980,13
|
|
20231106,130000,800807370,7980,7980,7980,7980,22
|
|
20231106,125900,800631810,7980,7980,7980,7980,12
|
|
20231106,125800,800536050,7960,7950,7960,7950,250
|
|
20231106,125700,798546550,7950,7950,7950,7950,340
|
|
20231106,125600,795843550,7950,7950,7950,7950,210
|
|
20231106,125500,794174050,7950,7950,7950,7940,193
|
|
20231106,125400,792639890,7950,7950,7950,7950,430
|
|
20231106,125300,789221390,7960,7960,7960,7950,97
|
|
20231106,125200,788449420,7970,7970,7970,7970,12
|
|
20231106,125100,788353780,7970,7960,7970,7960,27
|
|
20231106,125000,788138710,7970,7970,7970,7970,12
|
|
20231106,124900,788043070,7970,7960,7970,7960,78
|
|
20231106,124800,787422180,7960,7960,7960,7960,27
|
|
20231106,124700,787207260,7950,7950,7950,7950,273
|
|
20231106,124600,785036910,7960,7960,7960,7960,12
|
|
20231106,124500,784941390,7960,7960,7960,7960,4
|
|
20231106,124400,784909550,7970,7970,7970,7970,12
|
|
20231106,124300,784813910,7960,7960,7960,7960,0
|
|
20231106,124200,784813910,7960,7950,7960,7950,19
|
|
20231106,124100,784662750,7950,7970,7970,7950,880
|
|
20231106,124000,777658470,7970,7970,7970,7970,0
|
|
20231106,123900,777658470,7970,7970,7970,7970,12
|
|
20231106,123800,777562830,7970,7970,7970,7970,55
|
|
20231106,123700,777124480,7960,7970,7970,7960,59
|
|
20231106,123600,776654710,7950,7950,7950,7950,278
|
|
20231106,123500,774444610,7950,7950,7970,7950,850
|
|
20231106,123400,767686870,7950,7950,7950,7950,500
|
|
20231106,123300,763711870,7950,7970,7970,7950,512
|
|
20231106,123200,759641230,7950,7960,7960,7950,400
|
|
20231106,123100,756460110,7970,7970,7970,7970,57
|
|
20231106,123000,756005820,7970,7970,7970,7970,502
|
|
20231106,122900,752004880,7960,7960,7960,7960,100
|
|
20231106,122800,751208880,7970,7960,7970,7950,70
|
|
20231106,122700,750651590,7960,7960,7960,7960,95
|
|
20231106,122600,749895390,7960,7970,7970,7960,23
|
|
20231106,122500,749712190,7970,7970,7970,7970,0
|
|
20231106,122400,749712190,7970,7970,7970,7970,12
|
|
20231106,122300,749616550,7950,7950,7950,7950,158
|
|
20231106,122200,748360450,7970,7970,7970,7970,12
|
|
20231106,122100,748264810,7970,7970,7970,7970,0
|
|
20231106,122000,748264810,7970,7950,7970,7950,557
|
|
20231106,121900,743836420,7960,7960,7960,7960,12
|
|
20231106,121800,743740900,7960,7960,7960,7960,1562
|
|
20231106,121700,731307380,7960,7980,7980,7960,16
|
|
20231106,121600,731179770,7980,7980,7980,7980,0
|
|
20231106,121500,731179770,7980,7980,7980,7980,13
|
|
20231106,121400,731076030,7960,7970,7970,7960,137
|
|
20231106,121300,729984510,7980,7970,7980,7970,212
|
|
20231106,121200,728294750,7970,7970,7970,7970,11
|
|
20231106,121100,728207080,7970,7970,7970,7970,1
|
|
20231106,121000,728199110,7980,7980,7980,7980,2
|
|
20231106,120900,728183150,7980,7970,7980,7970,35
|
|
20231106,120800,727904080,7990,7990,7990,7990,12
|
|
20231106,120700,727808200,7970,7990,7990,7970,623
|
|
20231106,120600,722832910,7990,7990,7990,7990,12
|
|
20231106,120500,722737030,7990,7990,7990,7990,0
|
|
20231106,120400,722737030,7990,7970,7990,7970,18
|
|
20231106,120300,722593330,7970,7970,7970,7970,0
|
|
20231106,120200,722593330,7970,7990,7990,7970,24
|
|
20231106,120100,722401810,7960,7960,7960,7960,0
|
|
20231106,120000,722401810,7960,7960,8000,7960,120
|
|
20231106,115900,721444650,7960,7970,7970,7960,329
|
|
20231106,115800,718824590,7990,7970,7990,7970,15
|
|
20231106,115700,718704800,7990,7990,7990,7990,12
|
|
20231106,115600,718608920,7990,7960,8000,7960,43
|
|
20231106,115500,718265140,8000,7970,8000,7970,545
|
|
20231106,115400,713909310,7980,7970,7980,7970,203
|
|
20231106,115300,712289400,7980,7980,7980,7980,15
|
|
20231106,115200,712169700,7960,7960,7960,7960,9
|
|
20231106,115100,712098060,7980,7980,7980,7980,13
|
|
20231106,115000,711994320,7960,7960,7960,7960,3
|
|
20231106,114900,711970440,7960,7960,7960,7960,116
|
|
20231106,114800,711047080,7980,7980,7980,7980,12
|
|
20231106,114700,710951320,7950,7950,7950,7950,111
|
|
20231106,114600,710068870,7950,7960,7980,7950,6983
|
|
20231106,114500,654544070,7960,7960,7960,7960,3
|
|
20231106,114400,654520190,7980,7980,7980,7980,62
|
|
20231106,114300,654025430,7950,7950,7950,7950,3
|
|
20231106,114200,654001580,7960,7960,7960,7960,437
|
|
20231106,114100,650523060,7960,7950,7960,7950,405
|
|
20231106,114000,647299290,7960,7950,7960,7950,102
|
|
20231106,113900,646487870,7960,7960,7960,7960,0
|
|
20231106,113800,646487870,7960,7950,7960,7950,235
|
|
20231106,113700,644619500,7960,7960,7960,7960,112
|
|
20231106,113600,643727980,7960,7950,7980,7950,76
|
|
20231106,113500,643122950,7980,7950,7980,7950,190
|
|
20231106,113400,641612360,7950,7950,7950,7950,3
|
|
20231106,113300,641588510,7980,7980,7980,7980,12
|
|
20231106,113200,641492750,7940,7940,7940,7940,3
|
|
20231106,113100,641468930,7980,7980,7980,7930,16
|
|
20231106,113000,641341350,7930,7950,7960,7930,11047
|
|
20231106,112900,553527680,7950,7940,7950,7940,15
|
|
20231106,112800,553408460,7940,7950,7950,7940,20
|
|
20231106,112700,553249650,7950,7940,7950,7940,816
|
|
20231106,112600,546768480,7950,7950,7950,7950,43
|
|
20231106,112500,546426630,7950,7940,7950,7940,352
|
|
20231106,112400,543630750,7950,7950,7950,7940,990
|
|
20231106,112300,535770090,7940,7940,7940,7940,3
|
|
20231106,112200,535746270,7950,7940,7950,7930,694
|
|
20231106,112100,530241510,7940,7940,7940,7920,306
|
|
20231106,112000,527816340,7940,7940,7940,7930,308
|
|
20231106,111900,525371210,7950,7950,7950,7950,5
|
|
20231106,111800,525331460,7950,7950,7950,7940,367
|
|
20231106,111700,522414850,7950,7950,7950,7950,0
|
|
20231106,111600,522414850,7950,7940,7950,7940,15
|
|
20231106,111500,522295630,7960,7960,7970,7960,13
|
|
20231106,111400,522192140,7930,7940,7940,7930,2924
|
|
20231106,111300,498979650,7940,7960,7960,7940,57
|
|
20231106,111200,498526830,7970,7970,7970,7940,50
|
|
20231106,111100,498129690,7970,7930,7970,7930,62
|
|
20231106,111000,497637550,7930,7930,7930,7930,3
|
|
20231106,110900,497613760,7970,7930,7970,7930,15
|
|
20231106,110800,497494330,7930,7930,7930,7930,347
|
|
20231106,110700,494742620,7970,7930,7980,7930,139
|
|
20231106,110600,493636460,7970,7970,7970,7920,3830
|
|
20231106,110500,463216100,7980,7980,7980,7960,34
|
|
20231106,110400,462945110,7960,7980,7980,7960,63
|
|
20231106,110300,462443370,7960,7960,7960,7960,3
|
|
20231106,110200,462419490,7990,7960,7990,7960,97
|
|
20231106,110100,461647010,7960,7960,7960,7960,81
|
|
20231106,110000,461002250,7960,7960,7970,7960,57
|
|
20231106,105900,460548410,7960,7980,7980,7960,83
|
|
20231106,105800,459886810,7980,7960,7980,7960,970
|
|
20231106,105700,452146290,7980,7980,7980,7980,7
|
|
20231106,105600,452090430,7990,7980,7990,7980,146
|
|
20231106,105500,450924150,7990,7990,7990,7990,428
|
|
20231106,105400,447504430,7980,7960,7980,7960,40
|
|
20231106,105300,447185810,7950,7950,7980,7950,176
|
|
20231106,105200,445786250,7950,7960,7960,7950,40
|
|
20231106,105100,445468150,7980,8000,8000,7980,112
|
|
20231106,105000,444574150,7940,7980,7980,7940,6774
|
|
20231106,104900,390651450,7980,7980,8000,7980,679
|
|
20231106,104800,385223020,7980,7980,7980,7980,0
|
|
20231106,104700,385223020,7980,7980,7990,7980,34
|
|
20231106,104600,384951580,7990,7990,8000,7990,3112
|
|
20231106,104500,360063380,7990,7980,7990,7980,15
|
|
20231106,104400,359943560,7990,7990,7990,7990,13
|
|
20231106,104300,359839690,7990,7980,7990,7980,423
|
|
20231106,104200,356460550,7980,7990,7990,7980,43
|
|
20231106,104100,356117280,7980,7980,7980,7980,3
|
|
20231106,104000,356093340,7990,7980,7990,7980,16
|
|
20231106,103900,355965530,7980,7980,7980,7980,66
|
|
20231106,103800,355438850,7990,7980,7990,7980,26
|
|
20231106,103700,355231250,7990,7990,7990,7990,486
|
|
20231106,103600,351348110,7990,7980,7990,7980,31
|
|
20231106,103500,351100450,7990,7990,7990,7990,263
|
|
20231106,103400,348999080,8000,7990,8000,7990,73
|
|
20231106,103300,348415690,7990,8000,8000,7990,31
|
|
20231106,103200,348167880,7990,7990,8000,7990,68
|
|
20231106,103100,347624110,7990,8000,8000,7990,32
|
|
20231106,103000,347368300,7990,7990,7990,7990,53
|
|
20231106,102900,346944830,8000,7990,8000,7990,412
|
|
20231106,102800,343652820,7990,7990,7990,7990,19
|
|
20231106,102700,343501010,8000,8000,8010,7990,588
|
|
20231106,102600,338798890,8000,8000,8000,8000,40
|
|
20231106,102500,338478890,8000,8000,8000,7990,17
|
|
20231106,102400,338342920,8000,8000,8000,8000,30
|
|
20231106,102300,338102920,8000,8000,8000,8000,211
|
|
20231106,102200,336414920,8010,8010,8010,8010,12
|
|
20231106,102100,336318800,8000,8000,8000,8000,43
|
|
20231106,102000,335974800,8000,7990,8000,7990,1458
|
|
20231106,101900,324320830,8000,8000,8000,8000,1037
|
|
20231106,101800,316024830,8010,8000,8010,8000,16
|
|
20231106,101700,315896700,8010,8010,8010,8010,51
|
|
20231106,101600,315488190,8010,8010,8010,8000,588
|
|
20231106,101500,310778580,8020,8020,8020,8020,8
|
|
20231106,101400,310714420,8030,8020,8030,8020,79
|
|
20231106,101300,310080610,8030,8030,8030,8030,0
|
|
20231106,101200,310080610,8030,8020,8030,8010,570
|
|
20231106,101100,305508530,8020,8020,8020,8020,12
|
|
20231106,101000,305412290,8020,8020,8020,8000,25
|
|
20231106,100900,305211850,8020,7990,8020,7990,16
|
|
20231106,100800,305083650,8010,7990,8010,7990,3209
|
|
20231106,100700,279409780,7990,7980,8000,7980,525
|
|
20231106,100600,275214840,7990,7990,7990,7990,701
|
|
20231106,100500,269613850,8000,7990,8000,7990,136
|
|
20231106,100400,268527090,7990,7990,7990,7990,367
|
|
20231106,100300,265594760,8000,8000,8000,7990,20
|
|
20231106,100200,265434790,7990,8000,8000,7990,29
|
|
20231106,100100,265202990,8000,7990,8000,7990,41
|
|
20231106,100000,264875280,7990,8000,8010,7990,189
|
|
20231106,095900,263363230,8000,8010,8010,8000,826
|
|
20231106,095800,256755180,8000,8000,8010,8000,70
|
|
20231106,095700,256195010,8010,8000,8010,8000,11
|
|
20231106,095600,256107000,8010,7990,8010,7990,15
|
|
20231106,095500,255986910,7990,8000,8000,7990,707
|
|
20231106,095400,250331930,8000,7990,8000,7990,240
|
|
20231106,095300,248411960,7990,7990,7990,7990,690
|
|
20231106,095200,242898860,8010,8000,8010,7990,157
|
|
20231106,095100,241642960,8000,8000,8000,7990,652
|
|
20231106,095000,236427210,7990,7990,7990,7990,3
|
|
20231106,094900,236403240,8000,7980,8000,7980,15
|
|
20231106,094800,236283300,7980,7980,7990,7980,691
|
|
20231106,094700,230766220,7990,7970,7990,7970,78
|
|
20231106,094600,230144320,7970,7990,7990,7970,39
|
|
20231106,094500,229833090,7990,7970,7990,7970,45
|
|
20231106,094400,229474200,7990,7990,7990,7990,15
|
|
20231106,094300,229354350,7990,7970,7990,7970,15
|
|
20231106,094200,229234560,7990,7980,7990,7970,746
|
|
20231106,094100,223280830,7980,7970,7980,7970,234
|
|
20231106,094000,221413730,7980,7970,7980,7970,65
|
|
20231106,093900,220895060,7980,7980,7980,7980,250
|
|
20231106,093800,218900060,7970,7980,7980,7970,274
|
|
20231106,093700,216714300,7980,7990,7990,7980,34
|
|
20231106,093600,216442970,7990,7990,7990,7980,1017
|
|
20231106,093500,208327170,7980,7980,7980,7980,144
|
|
20231106,093400,207178050,7980,7980,7990,7980,37
|
|
20231106,093300,206882660,7990,7990,7990,7990,24
|
|
20231106,093200,206690900,8000,7990,8000,7980,732
|
|
20231106,093100,200838490,7990,7990,7990,7990,3
|
|
20231106,093000,200814520,7980,8000,8000,7980,116
|
|
20231106,092900,199886710,8000,7990,8000,7990,517
|
|
20231106,092800,195751740,7990,7980,8000,7980,1662
|
|
20231106,092700,182464090,7950,7950,7950,7950,43
|
|
20231106,092600,182122240,7950,7950,7950,7950,420
|
|
20231106,092500,178783240,7940,7980,7980,7940,215
|
|
20231106,092400,177076100,7970,7940,7970,7940,52
|
|
20231106,092300,176663100,7930,7940,7940,7930,103
|
|
20231106,092200,175845310,7930,7940,7940,7930,1110
|
|
20231106,092100,167042990,7930,7970,7970,7930,160
|
|
20231106,092000,165767910,7990,7920,7990,7920,235
|
|
20231106,091900,163892330,7970,7930,7970,7920,553
|
|
20231106,091800,159495750,7920,7940,7940,7920,73
|
|
20231106,091700,158916190,7940,7940,7940,7940,8
|
|
20231106,091600,158852670,7920,7930,7930,7920,20
|
|
20231106,091500,158694250,7930,7930,7930,7930,64
|
|
20231106,091400,158186730,7920,7920,7920,7920,265
|
|
20231106,091300,156087930,7920,7930,7930,7920,1632
|
|
20231106,091200,143159700,7940,7940,7940,7930,57
|
|
20231106,091100,142707150,7940,7940,7940,7940,98
|
|
20231106,091000,141929030,7930,7930,7940,7930,253
|
|
20231106,090900,139922730,7930,7980,7980,7930,2140
|
|
20231106,090800,122876920,7970,7970,7980,7970,358
|
|
20231106,090700,120023540,7970,7950,7970,7950,1907
|
|
20231106,090600,104825220,7970,7970,7980,7970,283
|
|
20231106,090500,102569610,7930,7920,7980,7920,618
|
|
20231106,090400,97646960,7920,7920,7920,7920,121
|
|
20231106,090300,96688640,7910,7950,7960,7910,744
|
|
20231106,090200,90788450,7950,7910,7950,7900,2271
|
|
20231106,090100,72815270,7910,8000,8000,7910,3871
|
|
20231106,090000,42093310,7970,7950,8090,7950,5283
|