583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,183900,10275577640,13760,13760,13760,13760,0
|
|
20231106,183800,10275577640,13760,13760,13760,13760,0
|
|
20231106,183700,10275577640,13760,13760,13760,13760,0
|
|
20231106,183600,10275577640,13760,13760,13760,13760,0
|
|
20231106,183500,10275577640,13760,13760,13760,13760,0
|
|
20231106,183400,10275577640,13760,13760,13760,13760,0
|
|
20231106,183300,10275577640,13760,13760,13760,13760,0
|
|
20231106,183200,10275577640,13760,13760,13760,13760,0
|
|
20231106,183100,10275577640,13760,13760,13760,13760,0
|
|
20231106,183000,10275577640,13760,13760,13760,13760,0
|
|
20231106,182900,10275577640,13760,13760,13760,13760,0
|
|
20231106,182800,10275577640,13760,13760,13760,13760,0
|
|
20231106,182700,10275577640,13760,13760,13760,13760,0
|
|
20231106,182600,10275577640,13760,13760,13760,13760,0
|
|
20231106,182500,10275577640,13760,13760,13760,13760,0
|
|
20231106,182400,10275577640,13760,13760,13760,13760,0
|
|
20231106,182300,10275577640,13760,13760,13760,13760,0
|
|
20231106,182200,10275577640,13760,13760,13760,13760,0
|
|
20231106,182100,10275577640,13760,13760,13760,13760,0
|
|
20231106,182000,10275577640,13760,13760,13760,13760,0
|
|
20231106,181900,10275577640,13760,13760,13760,13760,0
|
|
20231106,181800,10275577640,13760,13760,13760,13760,0
|
|
20231106,181700,10275577640,13760,13760,13760,13760,0
|
|
20231106,181600,10275577640,13760,13760,13760,13760,0
|
|
20231106,181500,10275577640,13760,13760,13760,13760,0
|
|
20231106,181400,10275577640,13760,13760,13760,13760,0
|
|
20231106,181300,10275577640,13760,13760,13760,13760,0
|
|
20231106,181200,10275577640,13760,13760,13760,13760,0
|
|
20231106,181100,10275577640,13760,13760,13760,13760,0
|
|
20231106,181000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,180900,10275577640,13760,13760,13760,13760,0
|
|
20231106,180800,10275577640,13760,13760,13760,13760,0
|
|
20231106,180700,10275577640,13760,13760,13760,13760,0
|
|
20231106,180600,10275577640,13760,13760,13760,13760,0
|
|
20231106,180500,10275577640,13760,13760,13760,13760,0
|
|
20231106,180400,10275577640,13760,13760,13760,13760,0
|
|
20231106,180300,10275577640,13760,13760,13760,13760,0
|
|
20231106,180200,10275577640,13760,13760,13760,13760,0
|
|
20231106,180100,10275577640,13760,13760,13760,13760,0
|
|
20231106,180000,10275577640,13760,13760,13760,13760,0
|
|
20231106,175900,10275577640,13760,13760,13760,13760,0
|
|
20231106,175800,10275577640,13760,13760,13760,13760,0
|
|
20231106,175700,10275577640,13760,13760,13760,13760,0
|
|
20231106,175600,10275577640,13760,13760,13760,13760,0
|
|
20231106,175500,10275577640,13760,13760,13760,13760,0
|
|
20231106,175400,10275577640,13760,13760,13760,13760,0
|
|
20231106,175300,10275577640,13760,13760,13760,13760,0
|
|
20231106,175200,10275577640,13760,13760,13760,13760,0
|
|
20231106,175100,10275577640,13760,13760,13760,13760,0
|
|
20231106,175000,10275577640,13760,13760,13760,13760,0
|
|
20231106,174900,10275577640,13760,13760,13760,13760,0
|
|
20231106,174800,10275577640,13760,13760,13760,13760,0
|
|
20231106,174700,10275577640,13760,13760,13760,13760,0
|
|
20231106,174600,10275577640,13760,13760,13760,13760,0
|
|
20231106,174500,10275577640,13760,13760,13760,13760,0
|
|
20231106,174400,10275577640,13760,13760,13760,13760,0
|
|
20231106,174300,10275577640,13760,13760,13760,13760,0
|
|
20231106,174200,10275577640,13760,13760,13760,13760,0
|
|
20231106,174100,10275577640,13760,13760,13760,13760,0
|
|
20231106,174000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,173900,10275577640,13760,13760,13760,13760,0
|
|
20231106,173800,10275577640,13760,13760,13760,13760,0
|
|
20231106,173700,10275577640,13760,13760,13760,13760,0
|
|
20231106,173600,10275577640,13760,13760,13760,13760,0
|
|
20231106,173500,10275577640,13760,13760,13760,13760,0
|
|
20231106,173400,10275577640,13760,13760,13760,13760,0
|
|
20231106,173300,10275577640,13760,13760,13760,13760,0
|
|
20231106,173200,10275577640,13760,13760,13760,13760,0
|
|
20231106,173100,10275577640,13760,13760,13760,13760,0
|
|
20231106,173000,10275577640,13760,13760,13760,13760,0
|
|
20231106,172900,10275577640,13760,13760,13760,13760,0
|
|
20231106,172800,10275577640,13760,13760,13760,13760,0
|
|
20231106,172700,10275577640,13760,13760,13760,13760,0
|
|
20231106,172600,10275577640,13760,13760,13760,13760,0
|
|
20231106,172500,10275577640,13760,13760,13760,13760,0
|
|
20231106,172400,10275577640,13760,13760,13760,13760,0
|
|
20231106,172300,10275577640,13760,13760,13760,13760,0
|
|
20231106,172200,10275577640,13760,13760,13760,13760,0
|
|
20231106,172100,10275577640,13760,13760,13760,13760,0
|
|
20231106,172000,10275577640,13760,13760,13760,13760,0
|
|
20231106,171900,10275577640,13760,13760,13760,13760,0
|
|
20231106,171800,10275577640,13760,13760,13760,13760,0
|
|
20231106,171700,10275577640,13760,13760,13760,13760,0
|
|
20231106,171600,10275577640,13760,13760,13760,13760,0
|
|
20231106,171500,10275577640,13760,13760,13760,13760,0
|
|
20231106,171400,10275577640,13760,13760,13760,13760,0
|
|
20231106,171300,10275577640,13760,13760,13760,13760,0
|
|
20231106,171200,10275577640,13760,13760,13760,13760,0
|
|
20231106,171100,10275577640,13760,13760,13760,13760,0
|
|
20231106,171000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,170900,10275577640,13760,13760,13760,13760,0
|
|
20231106,170800,10275577640,13760,13760,13760,13760,0
|
|
20231106,170700,10275577640,13760,13760,13760,13760,0
|
|
20231106,170600,10275577640,13760,13760,13760,13760,0
|
|
20231106,170500,10275577640,13760,13760,13760,13760,0
|
|
20231106,170400,10275577640,13760,13760,13760,13760,0
|
|
20231106,170300,10275577640,13760,13760,13760,13760,0
|
|
20231106,170200,10275577640,13760,13760,13760,13760,0
|
|
20231106,170100,10275577640,13760,13760,13760,13760,0
|
|
20231106,170000,10275577640,13760,13760,13760,13760,0
|
|
20231106,165900,10275577640,13760,13760,13760,13760,0
|
|
20231106,165800,10275577640,13760,13760,13760,13760,0
|
|
20231106,165700,10275577640,13760,13760,13760,13760,0
|
|
20231106,165600,10275577640,13760,13760,13760,13760,0
|
|
20231106,165500,10275577640,13760,13760,13760,13760,0
|
|
20231106,165400,10275577640,13760,13760,13760,13760,0
|
|
20231106,165300,10275577640,13760,13760,13760,13760,0
|
|
20231106,165200,10275577640,13760,13760,13760,13760,0
|
|
20231106,165100,10275577640,13760,13760,13760,13760,0
|
|
20231106,165000,10275577640,13760,13760,13760,13760,0
|
|
20231106,164900,10275577640,13760,13760,13760,13760,0
|
|
20231106,164800,10275577640,13760,13760,13760,13760,0
|
|
20231106,164700,10275577640,13760,13760,13760,13760,0
|
|
20231106,164600,10275577640,13760,13760,13760,13760,0
|
|
20231106,164500,10275577640,13760,13760,13760,13760,0
|
|
20231106,164400,10275577640,13760,13760,13760,13760,0
|
|
20231106,164300,10275577640,13760,13760,13760,13760,0
|
|
20231106,164200,10275577640,13760,13760,13760,13760,0
|
|
20231106,164100,10275577640,13760,13760,13760,13760,0
|
|
20231106,164000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,163900,10275577640,13760,13760,13760,13760,0
|
|
20231106,163800,10275577640,13760,13760,13760,13760,0
|
|
20231106,163700,10275577640,13760,13760,13760,13760,0
|
|
20231106,163600,10275577640,13760,13760,13760,13760,0
|
|
20231106,163500,10275577640,13760,13760,13760,13760,0
|
|
20231106,163400,10275577640,13760,13760,13760,13760,0
|
|
20231106,163300,10275577640,13760,13760,13760,13760,0
|
|
20231106,163200,10275577640,13760,13760,13760,13760,0
|
|
20231106,163100,10275577640,13760,13760,13760,13760,0
|
|
20231106,163000,10275577640,13760,13760,13760,13760,0
|
|
20231106,162900,10275577640,13760,13760,13760,13760,0
|
|
20231106,162800,10275577640,13760,13760,13760,13760,0
|
|
20231106,162700,10275577640,13760,13760,13760,13760,0
|
|
20231106,162600,10275577640,13760,13760,13760,13760,0
|
|
20231106,162500,10275577640,13760,13760,13760,13760,0
|
|
20231106,162400,10275577640,13760,13760,13760,13760,0
|
|
20231106,162300,10275577640,13760,13760,13760,13760,0
|
|
20231106,162200,10275577640,13760,13760,13760,13760,0
|
|
20231106,162100,10275577640,13760,13760,13760,13760,0
|
|
20231106,162000,10275577640,13760,13760,13760,13760,0
|
|
20231106,161900,10275577640,13760,13760,13760,13760,0
|
|
20231106,161800,10275577640,13760,13760,13760,13760,0
|
|
20231106,161700,10275577640,13760,13760,13760,13760,0
|
|
20231106,161600,10275577640,13760,13760,13760,13760,0
|
|
20231106,161500,10275577640,13760,13760,13760,13760,0
|
|
20231106,161400,10275577640,13760,13760,13760,13760,0
|
|
20231106,161300,10275577640,13760,13760,13760,13760,0
|
|
20231106,161200,10275577640,13760,13760,13760,13760,0
|
|
20231106,161100,10275577640,13760,13760,13760,13760,0
|
|
20231106,161000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,160900,10275577640,13760,13760,13760,13760,0
|
|
20231106,160800,10275577640,13760,13760,13760,13760,0
|
|
20231106,160700,10275577640,13760,13760,13760,13760,0
|
|
20231106,160600,10275577640,13760,13760,13760,13760,0
|
|
20231106,160500,10275577640,13760,13760,13760,13760,0
|
|
20231106,160400,10275577640,13760,13760,13760,13760,0
|
|
20231106,160300,10275577640,13760,13760,13760,13760,0
|
|
20231106,160200,10275577640,13760,13760,13760,13760,0
|
|
20231106,160100,10275577640,13760,13760,13760,13760,0
|
|
20231106,160000,10275577640,13760,13760,13760,13760,0
|
|
20231106,155900,10275577640,13760,13760,13760,13760,0
|
|
20231106,155800,10275577640,13760,13760,13760,13760,0
|
|
20231106,155700,10275577640,13760,13760,13760,13760,0
|
|
20231106,155600,10275577640,13760,13760,13760,13760,0
|
|
20231106,155500,10275577640,13760,13760,13760,13760,0
|
|
20231106,155400,10275577640,13760,13760,13760,13760,0
|
|
20231106,155300,10275577640,13760,13760,13760,13760,0
|
|
20231106,155200,10275577640,13760,13760,13760,13760,0
|
|
20231106,155100,10275577640,13760,13760,13760,13760,0
|
|
20231106,155000,10275577640,13760,13760,13760,13760,0
|
|
20231106,154900,10275577640,13760,13760,13760,13760,0
|
|
20231106,154800,10275577640,13760,13760,13760,13760,0
|
|
20231106,154700,10275577640,13760,13760,13760,13760,0
|
|
20231106,154600,10275577640,13760,13760,13760,13760,0
|
|
20231106,154500,10275577640,13760,13760,13760,13760,0
|
|
20231106,154400,10275577640,13760,13760,13760,13760,0
|
|
20231106,154300,10275577640,13760,13760,13760,13760,0
|
|
20231106,154200,10275577640,13760,13760,13760,13760,0
|
|
20231106,154100,10275577640,13760,13760,13760,13760,0
|
|
20231106,154000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,153900,10275577640,13760,13760,13760,13760,0
|
|
20231106,153800,10275577640,13760,13760,13760,13760,0
|
|
20231106,153700,10275577640,13760,13760,13760,13760,0
|
|
20231106,153600,10275577640,13760,13760,13760,13760,0
|
|
20231106,153500,10275577640,13760,13760,13760,13760,0
|
|
20231106,153400,10275577640,13760,13760,13760,13760,0
|
|
20231106,153300,10275577640,13760,13760,13760,13760,0
|
|
20231106,153200,10275577640,13760,13760,13760,13760,0
|
|
20231106,153100,10275577640,13760,13760,13760,13760,0
|
|
20231106,153000,10275577640,13760,13760,13760,13760,18373
|
|
20231106,152900,10022765160,13770,13770,13770,13770,0
|
|
20231106,152800,10022765160,13770,13770,13770,13770,0
|
|
20231106,152700,10022765160,13770,13770,13770,13770,0
|
|
20231106,152600,10022765160,13770,13770,13770,13770,0
|
|
20231106,152500,10022765160,13770,13770,13770,13770,0
|
|
20231106,152400,10022765160,13770,13770,13770,13770,0
|
|
20231106,152300,10022765160,13770,13770,13770,13770,0
|
|
20231106,152200,10022765160,13770,13770,13770,13770,0
|
|
20231106,152100,10022765160,13770,13770,13770,13770,0
|
|
20231106,152000,10022765160,13770,13770,13770,13770,0
|
|
20231106,151900,10022765160,13770,13780,13780,13760,3279
|
|
20231106,151800,9977621420,13780,13790,13800,13770,2470
|
|
20231106,151700,9943555740,13800,13810,13810,13790,1778
|
|
20231106,151600,9919018980,13800,13800,13810,13800,2615
|
|
20231106,151500,9882930200,13790,13780,13790,13770,852
|
|
20231106,151400,9871196670,13770,13770,13790,13770,283
|
|
20231106,151300,9867297680,13770,13790,13790,13770,544
|
|
20231106,151200,9859803660,13770,13780,13780,13760,2474
|
|
20231106,151100,9825719600,13790,13790,13790,13780,374
|
|
20231106,151000,9820562980,13790,13790,13810,13790,616
|
|
20231106,150900,9812061580,13790,13800,13810,13790,1304
|
|
20231106,150800,9794063690,13800,13780,13800,13780,309
|
|
20231106,150700,9789800210,13800,13790,13800,13780,941
|
|
20231106,150600,9776819740,13810,13830,13830,13790,1788
|
|
20231106,150500,9752132710,13830,13780,13850,13780,5646
|
|
20231106,150400,9674105720,13780,13780,13790,13780,365
|
|
20231106,150300,9669074550,13800,13790,13800,13770,801
|
|
20231106,150200,9658034640,13790,13760,13800,13760,677
|
|
20231106,150100,9648703860,13770,13750,13770,13740,375
|
|
20231106,150000,9643543990,13750,13750,13760,13740,911
|
|
20231106,145900,9631018720,13750,13730,13760,13720,893
|
|
20231106,145800,9618746170,13730,13740,13750,13730,474
|
|
20231106,145700,9612232730,13720,13730,13750,13720,1648
|
|
20231106,145600,9589605270,13730,13730,13740,13730,208
|
|
20231106,145500,9586749420,13740,13780,13780,13740,665
|
|
20231106,145400,9577602390,13780,13800,13800,13780,22
|
|
20231106,145300,9577298930,13820,13740,13850,13720,5031
|
|
20231106,145200,9507887070,13750,13740,13750,13740,632
|
|
20231106,145100,9499203320,13730,13720,13730,13720,3308
|
|
20231106,145000,9453813020,13720,13740,13740,13720,46
|
|
20231106,144900,9453181550,13730,13720,13730,13710,3586
|
|
20231106,144800,9403989070,13720,13720,13720,13710,731
|
|
20231106,144700,9393959930,13720,13730,13730,13720,2112
|
|
20231106,144600,9364983140,13730,13730,13730,13720,833
|
|
20231106,144500,9353548870,13740,13740,13750,13730,2075
|
|
20231106,144400,9325045260,13750,13750,13750,13750,2
|
|
20231106,144300,9325017760,13750,13750,13750,13750,259
|
|
20231106,144200,9321456510,13740,13750,13750,13740,69
|
|
20231106,144100,9320508350,13740,13740,13750,13710,5459
|
|
20231106,144000,9245575270,13740,13760,13780,13720,5658
|
|
20231106,143900,9167817170,13750,13770,13770,13750,2168
|
|
20231106,143800,9137996290,13780,13760,13780,13760,399
|
|
20231106,143700,9132500630,13760,13750,13760,13750,583
|
|
20231106,143600,9124482280,13750,13780,13780,13750,5587
|
|
20231106,143500,9047563990,13790,13780,13790,13780,519
|
|
20231106,143400,9040412100,13780,13780,13780,13780,588
|
|
20231106,143300,9032309460,13780,13780,13780,13780,242
|
|
20231106,143200,9028974700,13780,13780,13790,13780,1073
|
|
20231106,143100,9014188750,13780,13790,13790,13780,310
|
|
20231106,143000,9009914950,13780,13780,13780,13780,80
|
|
20231106,142900,9008812550,13780,13780,13790,13780,249
|
|
20231106,142800,9005380830,13780,13790,13790,13780,202
|
|
20231106,142700,9002595850,13790,13790,13800,13790,117
|
|
20231106,142600,9000981930,13780,13780,13790,13780,190
|
|
20231106,142500,8998362890,13780,13790,13790,13780,22
|
|
20231106,142400,8998059710,13780,13770,13780,13770,173
|
|
20231106,142300,8995676480,13780,13780,13790,13770,827
|
|
20231106,142200,8984278780,13780,13830,13830,13780,1730
|
|
20231106,142100,8960390810,13830,13830,13830,13830,625
|
|
20231106,142000,8951747060,13840,13850,13850,13830,1075
|
|
20231106,141900,8936867450,13850,13850,13850,13840,672
|
|
20231106,141800,8927564890,13850,13840,13850,13840,1526
|
|
20231106,141700,8906436330,13850,13850,13850,13840,1103
|
|
20231106,141600,8891160400,13850,13790,13860,13790,2693
|
|
20231106,141500,8853883470,13790,13800,13810,13790,217
|
|
20231106,141400,8850887460,13820,13800,13820,13790,831
|
|
20231106,141300,8839411760,13800,13780,13800,13780,267
|
|
20231106,141200,8835728300,13780,13780,13780,13780,136
|
|
20231106,141100,8833854220,13790,13800,13810,13790,163
|
|
20231106,141000,8831605200,13810,13790,13810,13790,293
|
|
20231106,140900,8827564330,13790,13780,13800,13780,428
|
|
20231106,140800,8821663120,13790,13780,13790,13780,104
|
|
20231106,140700,8820229970,13780,13790,13790,13780,167
|
|
20231106,140600,8817928300,13790,13770,13790,13770,530
|
|
20231106,140500,8810620830,13780,13800,13800,13780,2051
|
|
20231106,140400,8782317630,13800,13830,13830,13800,1444
|
|
20231106,140300,8762353010,13830,13830,13840,13830,465
|
|
20231106,140200,8755919590,13830,13830,13840,13830,1746
|
|
20231106,140100,8731765130,13830,13820,13830,13820,261
|
|
20231106,140000,8728156410,13820,13820,13820,13820,613
|
|
20231106,135900,8719684750,13820,13810,13820,13810,499
|
|
20231106,135800,8712791200,13810,13810,13820,13810,328
|
|
20231106,135700,8708258510,13810,13840,13840,13810,520
|
|
20231106,135600,8701068160,13840,13840,13840,13820,920
|
|
20231106,135500,8688337980,13820,13760,13820,13760,1296
|
|
20231106,135400,8670462730,13770,13770,13770,13760,174
|
|
20231106,135300,8668067340,13770,13760,13770,13760,183
|
|
20231106,135200,8665548210,13760,13780,13780,13760,258
|
|
20231106,135100,8661995120,13790,13790,13790,13790,241
|
|
20231106,135000,8658671730,13780,13750,13780,13750,784
|
|
20231106,134900,8647877710,13750,13760,13760,13750,107
|
|
20231106,134800,8646405750,13760,13760,13760,13750,949
|
|
20231106,134700,8633351450,13760,13760,13760,13750,611
|
|
20231106,134600,8624947500,13760,13760,13760,13760,572
|
|
20231106,134500,8617076780,13760,13760,13760,13750,484
|
|
20231106,134400,8610417940,13760,13760,13770,13760,136
|
|
20231106,134300,8608546570,13760,13760,13770,13750,2398
|
|
20231106,134200,8575566560,13770,13760,13770,13760,1154
|
|
20231106,134100,8559687490,13770,13770,13780,13760,778
|
|
20231106,134000,8548974150,13770,13800,13800,13770,2143
|
|
20231106,133900,8519426010,13800,13820,13830,13800,812
|
|
20231106,133800,8508216630,13830,13840,13840,13820,937
|
|
20231106,133700,8495266800,13830,13790,13830,13790,1326
|
|
20231106,133600,8476950340,13790,13800,13810,13790,681
|
|
20231106,133500,8467557010,13800,13810,13810,13790,2066
|
|
20231106,133400,8439032150,13810,13820,13820,13810,217
|
|
20231106,133300,8436035310,13820,13830,13830,13810,413
|
|
20231106,133200,8430328660,13830,13810,13840,13810,1542
|
|
20231106,133100,8409031190,13800,13810,13810,13800,31
|
|
20231106,133000,8408603210,13800,13810,13810,13800,25
|
|
20231106,132900,8408257980,13800,13800,13810,13790,964
|
|
20231106,132800,8394955580,13800,13800,13800,13800,130
|
|
20231106,132700,8393161580,13810,13800,13810,13800,376
|
|
20231106,132600,8387969250,13800,13800,13800,13800,512
|
|
20231106,132500,8380903650,13810,13800,13810,13790,143
|
|
20231106,132400,8378931060,13800,13810,13810,13790,297
|
|
20231106,132300,8374832690,13820,13820,13820,13820,32
|
|
20231106,132200,8374390450,13810,13820,13820,13790,2755
|
|
20231106,132100,8336359730,13810,13840,13860,13810,1615
|
|
20231106,132000,8314007900,13850,13850,13880,13840,1987
|
|
20231106,131900,8286462820,13850,13850,13880,13830,3137
|
|
20231106,131800,8242993870,13840,13790,13860,13780,1849
|
|
20231106,131700,8217415210,13790,13800,13800,13780,338
|
|
20231106,131600,8212752770,13800,13800,13800,13790,355
|
|
20231106,131500,8207856310,13810,13790,13820,13790,445
|
|
20231106,131400,8201710860,13810,13790,13810,13790,90
|
|
20231106,131300,8200469700,13780,13770,13800,13760,1284
|
|
20231106,131200,8182775850,13770,13780,13780,13770,444
|
|
20231106,131100,8176661410,13780,13770,13780,13770,423
|
|
20231106,131000,8170833700,13780,13790,13790,13780,444
|
|
20231106,130900,8164713070,13810,13790,13810,13790,56
|
|
20231106,130800,8163940800,13790,13770,13800,13770,248
|
|
20231106,130700,8160520950,13790,13770,13790,13770,327
|
|
20231106,130600,8156017290,13770,13770,13770,13770,285
|
|
20231106,130500,8152092840,13780,13780,13790,13770,493
|
|
20231106,130400,8145299990,13790,13810,13810,13790,725
|
|
20231106,130300,8135297590,13800,13790,13820,13790,442
|
|
20231106,130200,8129197690,13790,13770,13790,13770,828
|
|
20231106,130100,8117785200,13770,13780,13790,13770,260
|
|
20231106,130000,8114203480,13790,13800,13840,13790,234
|
|
20231106,125900,8110973880,13810,13770,13810,13750,7091
|
|
20231106,125800,8013349240,13780,13790,13790,13760,3026
|
|
20231106,125700,7971656120,13790,13780,13790,13770,1671
|
|
20231106,125600,7948625730,13790,13790,13830,13760,3415
|
|
20231106,125500,7901511880,13790,13900,13940,13760,6361
|
|
20231106,125400,7813317830,13900,13760,13960,13740,16495
|
|
20231106,125300,7584881910,13760,13700,13770,13700,1777
|
|
20231106,125200,7560465440,13700,13690,13700,13690,183
|
|
20231106,125100,7557958800,13690,13680,13690,13670,411
|
|
20231106,125000,7552336540,13680,13670,13680,13660,1646
|
|
20231106,124900,7529840910,13670,13690,13690,13670,2089
|
|
20231106,124800,7501282170,13690,13680,13700,13680,178
|
|
20231106,124700,7498846820,13700,13680,13700,13680,23
|
|
20231106,124600,7498532160,13680,13670,13690,13660,496
|
|
20231106,124500,7491748140,13680,13660,13680,13660,389
|
|
20231106,124400,7486430870,13680,13710,13710,13660,1933
|
|
20231106,124300,7460001860,13710,13670,13710,13670,1886
|
|
20231106,124200,7434186670,13670,13660,13670,13660,1094
|
|
20231106,124100,7419232480,13670,13690,13690,13660,2447
|
|
20231106,124000,7385792840,13680,13670,13690,13670,254
|
|
20231106,123900,7382317460,13690,13660,13720,13660,3107
|
|
20231106,123800,7339762840,13650,13650,13660,13640,1028
|
|
20231106,123700,7325727670,13650,13610,13650,13610,715
|
|
20231106,123600,7315979780,13610,13620,13630,13610,418
|
|
20231106,123500,7310288100,13640,13630,13640,13620,1167
|
|
20231106,123400,7294388780,13650,13600,13650,13580,2872
|
|
20231106,123300,7255299540,13620,13620,13620,13590,48
|
|
20231106,123200,7254646830,13610,13590,13620,13580,164
|
|
20231106,123100,7252416560,13590,13590,13610,13580,309
|
|
20231106,123000,7248217040,13590,13600,13600,13570,118
|
|
20231106,122900,7246613290,13590,13590,13600,13590,55
|
|
20231106,122800,7245865400,13600,13570,13600,13570,42
|
|
20231106,122700,7245294900,13600,13560,13610,13560,3604
|
|
20231106,122600,7196330320,13580,13550,13600,13550,778
|
|
20231106,122500,7185776130,13560,13580,13580,13550,599
|
|
20231106,122400,7177650570,13580,13590,13590,13580,356
|
|
20231106,122300,7172816040,13590,13570,13600,13570,405
|
|
20231106,122200,7167316200,13610,13570,13610,13570,1670
|
|
20231106,122100,7144625040,13580,13560,13580,13560,1346
|
|
20231106,122000,7126368590,13570,13550,13570,13550,314
|
|
20231106,121900,7122111740,13550,13550,13570,13550,455
|
|
20231106,121800,7115945790,13550,13560,13560,13550,90
|
|
20231106,121700,7114726270,13550,13550,13570,13550,313
|
|
20231106,121600,7110484880,13570,13550,13570,13540,553
|
|
20231106,121500,7102996260,13540,13530,13540,13530,201
|
|
20231106,121400,7100275730,13540,13550,13550,13540,650
|
|
20231106,121300,7091473520,13550,13550,13570,13550,522
|
|
20231106,121200,7084399780,13550,13570,13570,13550,116
|
|
20231106,121100,7082825700,13570,13570,13570,13550,375
|
|
20231106,121000,7077742450,13550,13560,13570,13550,14
|
|
20231106,120900,7077552610,13550,13570,13570,13550,463
|
|
20231106,120800,7071274520,13570,13570,13570,13570,30
|
|
20231106,120700,7070867420,13550,13600,13600,13540,1483
|
|
20231106,120600,7050754600,13610,13630,13650,13610,764
|
|
20231106,120500,7040342040,13650,13640,13650,13640,235
|
|
20231106,120400,7037136590,13660,13670,13670,13630,3173
|
|
20231106,120300,6993819420,13660,13650,13660,13640,923
|
|
20231106,120200,6981223960,13630,13630,13640,13630,872
|
|
20231106,120100,6969331080,13630,13600,13630,13600,1136
|
|
20231106,120000,6953871010,13600,13580,13610,13580,477
|
|
20231106,115900,6947383440,13600,13540,13620,13540,728
|
|
20231106,115800,6937504880,13540,13530,13540,13520,1563
|
|
20231106,115700,6916354490,13540,13550,13550,13530,2620
|
|
20231106,115600,6880892110,13550,13550,13570,13550,191
|
|
20231106,115500,6878301900,13540,13550,13560,13540,1419
|
|
20231106,115400,6859081610,13570,13550,13570,13550,219
|
|
20231106,115300,6856111990,13550,13550,13570,13550,140
|
|
20231106,115200,6854212310,13550,13560,13570,13550,404
|
|
20231106,115100,6848737160,13560,13610,13620,13550,2708
|
|
20231106,115000,6811983660,13620,13600,13640,13600,780
|
|
20231106,114900,6801354210,13600,13590,13600,13590,173
|
|
20231106,114800,6799001470,13590,13580,13600,13580,72
|
|
20231106,114700,6798023000,13580,13580,13590,13570,12
|
|
20231106,114600,6797860040,13580,13570,13590,13570,22
|
|
20231106,114500,6797561270,13570,13580,13590,13570,501
|
|
20231106,114400,6790756710,13590,13580,13600,13580,91
|
|
20231106,114300,6789520160,13580,13570,13590,13570,122
|
|
20231106,114200,6787863400,13570,13560,13570,13560,5
|
|
20231106,114100,6787795580,13580,13550,13580,13550,387
|
|
20231106,114000,6782549720,13550,13550,13550,13540,229
|
|
20231106,113900,6779447010,13560,13540,13560,13540,121
|
|
20231106,113800,6777808630,13540,13540,13560,13530,581
|
|
20231106,113700,6769942970,13540,13520,13540,13520,947
|
|
20231106,113600,6757124120,13520,13570,13570,13520,1507
|
|
20231106,113500,6736723330,13570,13590,13630,13530,3670
|
|
20231106,113400,6686956710,13590,13570,13590,13570,4023
|
|
20231106,113300,6632294900,13570,13570,13570,13550,364
|
|
20231106,113200,6627357670,13580,13550,13580,13550,385
|
|
20231106,113100,6622133400,13550,13550,13550,13550,239
|
|
20231106,113000,6618894950,13550,13550,13550,13550,352
|
|
20231106,112900,6614125350,13560,13560,13560,13560,229
|
|
20231106,112800,6611020110,13560,13570,13570,13550,320
|
|
20231106,112700,6606680620,13570,13530,13570,13530,2063
|
|
20231106,112600,6578754080,13530,13570,13580,13530,4690
|
|
20231106,112500,6515212430,13570,13570,13580,13570,793
|
|
20231106,112400,6504451390,13570,13590,13590,13570,576
|
|
20231106,112300,6496631040,13580,13590,13590,13580,225
|
|
20231106,112200,6493575510,13590,13570,13590,13570,405
|
|
20231106,112100,6488075730,13580,13580,13590,13570,929
|
|
20231106,112000,6475461320,13580,13570,13580,13560,495
|
|
20231106,111900,6468742390,13560,13590,13610,13560,1836
|
|
20231106,111800,6443814210,13590,13590,13610,13580,858
|
|
20231106,111700,6432151320,13590,13610,13620,13580,2211
|
|
20231106,111600,6402089300,13620,13610,13620,13610,454
|
|
20231106,111500,6395907500,13610,13620,13620,13600,1290
|
|
20231106,111400,6378348100,13620,13610,13620,13610,328
|
|
20231106,111300,6373881290,13620,13640,13650,13620,438
|
|
20231106,111200,6367914070,13650,13600,13650,13590,10114
|
|
20231106,111100,6230264510,13600,13610,13610,13600,823
|
|
20231106,111000,6219071120,13610,13610,13620,13590,1188
|
|
20231106,110900,6202910670,13610,13610,13610,13600,1749
|
|
20231106,110800,6179115880,13620,13650,13650,13610,877
|
|
20231106,110700,6167161570,13650,13620,13660,13580,9275
|
|
20231106,110600,6040991120,13630,13630,13630,13620,2564
|
|
20231106,110500,6006061070,13630,13630,13650,13620,3558
|
|
20231106,110400,5957561830,13640,13690,13690,13610,11425
|
|
20231106,110300,5801559750,13700,13700,13700,13680,3351
|
|
20231106,110200,5755684200,13700,13740,13740,13690,8534
|
|
20231106,110100,5638524050,13760,13750,13770,13740,734
|
|
20231106,110000,5628435080,13750,13750,13770,13750,779
|
|
20231106,105900,5617723810,13770,13770,13770,13770,31
|
|
20231106,105800,5617296940,13770,13740,13770,13730,1524
|
|
20231106,105700,5596353560,13730,13740,13750,13730,821
|
|
20231106,105600,5585069080,13730,13750,13760,13730,1283
|
|
20231106,105500,5567441100,13750,13760,13770,13750,317
|
|
20231106,105400,5563080610,13750,13760,13760,13750,532
|
|
20231106,105300,5555765490,13760,13750,13760,13750,585
|
|
20231106,105200,5547720120,13750,13740,13750,13740,1137
|
|
20231106,105100,5532096910,13740,13760,13760,13740,1310
|
|
20231106,105000,5514088220,13780,13780,13780,13780,8
|
|
20231106,104900,5513977980,13780,13780,13780,13760,728
|
|
20231106,104800,5503957970,13780,13810,13820,13770,1432
|
|
20231106,104700,5484195880,13810,13800,13820,13800,575
|
|
20231106,104600,5476256960,13800,13790,13800,13790,150
|
|
20231106,104500,5474188450,13790,13760,13790,13760,492
|
|
20231106,104400,5467411640,13770,13780,13780,13770,226
|
|
20231106,104300,5464299140,13780,13780,13780,13780,78
|
|
20231106,104200,5463224300,13790,13760,13790,13760,284
|
|
20231106,104100,5459313100,13760,13780,13780,13740,918
|
|
20231106,104000,5446680640,13780,13790,13810,13780,869
|
|
20231106,103900,5434703880,13790,13790,13790,13780,146
|
|
20231106,103800,5432690690,13790,13790,13810,13790,522
|
|
20231106,103700,5425487500,13790,13760,13790,13760,99
|
|
20231106,103600,5424123670,13770,13780,13780,13750,171
|
|
20231106,103500,5421771480,13750,13780,13780,13750,528
|
|
20231106,103400,5414503580,13790,13800,13810,13790,357
|
|
20231106,103300,5409579430,13810,13780,13820,13780,116
|
|
20231106,103200,5407979540,13820,13720,13820,13720,1922
|
|
20231106,103100,5381582370,13720,13730,13740,13710,1946
|
|
20231106,103000,5354890330,13740,13740,13750,13740,187
|
|
20231106,102900,5352320940,13750,13740,13750,13740,344
|
|
20231106,102800,5347591360,13740,13750,13760,13740,590
|
|
20231106,102700,5339479250,13760,13760,13780,13760,230
|
|
20231106,102600,5336314320,13770,13780,13790,13760,1146
|
|
20231106,102500,5320533540,13780,13720,13780,13720,504
|
|
20231106,102400,5313603950,13720,13710,13720,13700,465
|
|
20231106,102300,5307228790,13710,13690,13710,13680,1028
|
|
20231106,102200,5293154290,13700,13700,13710,13680,3066
|
|
20231106,102100,5251165590,13700,13740,13740,13700,2233
|
|
20231106,102000,5220550940,13740,13750,13760,13730,1102
|
|
20231106,101900,5205413510,13760,13770,13810,13760,712
|
|
20231106,101800,5195610240,13740,13710,13770,13710,566
|
|
20231106,101700,5187836360,13720,13730,13760,13720,2076
|
|
20231106,101600,5159318090,13750,13740,13750,13690,2616
|
|
20231106,101500,5123459050,13700,13760,13760,13700,3103
|
|
20231106,101400,5080873910,13760,13730,13760,13730,196
|
|
20231106,101300,5078179020,13730,13740,13750,13730,507
|
|
20231106,101200,5071215580,13740,13770,13770,13720,1880
|
|
20231106,101100,5045381760,13790,13740,13820,13740,748
|
|
20231106,101000,5035079180,13740,13760,13810,13740,1647
|
|
20231106,100900,5012422440,13760,13810,13840,13760,3954
|
|
20231106,100800,4957920580,13810,13810,13840,13800,1486
|
|
20231106,100700,4937405240,13800,13840,13840,13800,2064
|
|
20231106,100600,4908882680,13860,13880,13880,13840,2170
|
|
20231106,100500,4878813040,13880,13910,13910,13880,1053
|
|
20231106,100400,4864192910,13910,13890,13920,13890,360
|
|
20231106,100300,4859188550,13880,13900,13920,13880,1540
|
|
20231106,100200,4837777450,13890,13890,13940,13890,2633
|
|
20231106,100100,4801130770,13890,13860,13920,13860,1336
|
|
20231106,100000,4782561600,13880,13820,13880,13820,787
|
|
20231106,095900,4771665070,13820,13830,13840,13820,326
|
|
20231106,095800,4767156610,13850,13850,13850,13830,866
|
|
20231106,095700,4755169140,13860,13820,13890,13820,3619
|
|
20231106,095600,4704962440,13850,13790,13850,13790,1687
|
|
20231106,095500,4681632100,13800,13790,13830,13780,1236
|
|
20231106,095400,4664577270,13790,13800,13850,13790,4062
|
|
20231106,095300,4608424850,13800,13830,13870,13800,2524
|
|
20231106,095200,4573462930,13850,13820,13880,13800,6063
|
|
20231106,095100,4489643980,13830,13700,13830,13700,3329
|
|
20231106,095000,4443804240,13710,13700,13730,13690,3630
|
|
20231106,094900,4394058570,13710,13710,13730,13680,6106
|
|
20231106,094800,4310417800,13690,13770,13800,13690,16015
|
|
20231106,094700,4090435310,13750,13770,13780,13750,4190
|
|
20231106,094600,4032762540,13780,13770,13780,13770,877
|
|
20231106,094500,4020678360,13780,13790,13800,13770,521
|
|
20231106,094400,4013498060,13810,13780,13810,13780,753
|
|
20231106,094300,4003116510,13790,13800,13800,13750,3290
|
|
20231106,094200,3957799010,13810,13870,13880,13810,3469
|
|
20231106,094100,3909763470,13870,13780,13870,13780,2290
|
|
20231106,094000,3878077040,13780,13790,13810,13780,379
|
|
20231106,093900,3872847780,13760,13760,13790,13760,648
|
|
20231106,093800,3863925560,13750,13730,13780,13730,1120
|
|
20231106,093700,3848524150,13730,13780,13900,13720,8626
|
|
20231106,093600,3729599590,13780,13790,13800,13780,1433
|
|
20231106,093500,3709843960,13780,13800,13820,13780,3455
|
|
20231106,093400,3662182640,13800,13840,13840,13800,1425
|
|
20231106,093300,3642493470,13870,13810,13870,13800,1248
|
|
20231106,093200,3625247160,13810,13790,13850,13790,1338
|
|
20231106,093100,3606753900,13800,13820,13830,13800,3185
|
|
20231106,093000,3562780400,13810,13830,13830,13810,1612
|
|
20231106,092900,3540499860,13840,13880,13880,13800,4997
|
|
20231106,092800,3471406450,13880,13830,13890,13830,2019
|
|
20231106,092700,3443413900,13820,13790,13850,13790,768
|
|
20231106,092600,3432802960,13800,13790,13860,13760,4452
|
|
20231106,092500,3371448710,13790,13810,13810,13790,1669
|
|
20231106,092400,3348421190,13810,13870,13890,13810,1801
|
|
20231106,092300,3323503600,13860,13810,13860,13800,1841
|
|
20231106,092200,3298068790,13820,13810,13820,13760,3736
|
|
20231106,092100,3246583230,13800,13850,13850,13800,1934
|
|
20231106,092000,3219858880,13810,13800,13870,13770,7886
|
|
20231106,091900,3110957610,13810,13910,13910,13810,7022
|
|
20231106,091800,3013520990,13920,13920,13930,13900,1364
|
|
20231106,091700,2994544790,13930,13910,14060,13900,7971
|
|
20231106,091600,2883085220,13900,13940,13940,13890,3702
|
|
20231106,091500,2831602370,13940,13860,13950,13860,6084
|
|
20231106,091400,2747014060,13870,13850,13900,13840,5182
|
|
20231106,091300,2675198610,13850,13770,13850,13770,3005
|
|
20231106,091200,2633718770,13770,13760,13790,13750,1819
|
|
20231106,091100,2608665360,13770,13750,13800,13750,4193
|
|
20231106,091000,2550902490,13750,13720,13820,13720,9531
|
|
20231106,090900,2419571610,13710,13770,13800,13650,16063
|
|
20231106,090800,2199538260,13780,13780,13800,13710,10670
|
|
20231106,090700,2052931500,13790,13880,13880,13780,17054
|
|
20231106,090600,1817306390,13880,13870,13900,13860,4158
|
|
20231106,090500,1759620790,13870,13800,13920,13770,14810
|
|
20231106,090400,1554473910,13800,14000,14000,13800,25398
|
|
20231106,090300,1201609520,13990,13990,14020,13960,9940
|
|
20231106,090200,1062644040,13980,14070,14170,13960,14335
|
|
20231106,090100,861009040,14090,13950,14100,13930,7589
|
|
20231106,090000,754540530,14040,14000,14070,13920,52936
|