583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,183900,6728718210,13640,13640,13640,13640,0
|
|
20231107,183800,6728718210,13640,13640,13640,13640,0
|
|
20231107,183700,6728718210,13640,13640,13640,13640,0
|
|
20231107,183600,6728718210,13640,13640,13640,13640,0
|
|
20231107,183500,6728718210,13640,13640,13640,13640,0
|
|
20231107,183400,6728718210,13640,13640,13640,13640,0
|
|
20231107,183300,6728718210,13640,13640,13640,13640,0
|
|
20231107,183200,6728718210,13640,13640,13640,13640,0
|
|
20231107,183100,6728718210,13640,13640,13640,13640,0
|
|
20231107,183000,6728718210,13640,13640,13640,13640,0
|
|
20231107,182900,6728718210,13640,13640,13640,13640,0
|
|
20231107,182800,6728718210,13640,13640,13640,13640,0
|
|
20231107,182700,6728718210,13640,13640,13640,13640,0
|
|
20231107,182600,6728718210,13640,13640,13640,13640,0
|
|
20231107,182500,6728718210,13640,13640,13640,13640,0
|
|
20231107,182400,6728718210,13640,13640,13640,13640,0
|
|
20231107,182300,6728718210,13640,13640,13640,13640,0
|
|
20231107,182200,6728718210,13640,13640,13640,13640,0
|
|
20231107,182100,6728718210,13640,13640,13640,13640,0
|
|
20231107,182000,6728718210,13640,13640,13640,13640,0
|
|
20231107,181900,6728718210,13640,13640,13640,13640,0
|
|
20231107,181800,6728718210,13640,13640,13640,13640,0
|
|
20231107,181700,6728718210,13640,13640,13640,13640,0
|
|
20231107,181600,6728718210,13640,13640,13640,13640,0
|
|
20231107,181500,6728718210,13640,13640,13640,13640,0
|
|
20231107,181400,6728718210,13640,13640,13640,13640,0
|
|
20231107,181300,6728718210,13640,13640,13640,13640,0
|
|
20231107,181200,6728718210,13640,13640,13640,13640,0
|
|
20231107,181100,6728718210,13640,13640,13640,13640,0
|
|
20231107,181000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,180900,6728718210,13640,13640,13640,13640,0
|
|
20231107,180800,6728718210,13640,13640,13640,13640,0
|
|
20231107,180700,6728718210,13640,13640,13640,13640,0
|
|
20231107,180600,6728718210,13640,13640,13640,13640,0
|
|
20231107,180500,6728718210,13640,13640,13640,13640,0
|
|
20231107,180400,6728718210,13640,13640,13640,13640,0
|
|
20231107,180300,6728718210,13640,13640,13640,13640,0
|
|
20231107,180200,6728718210,13640,13640,13640,13640,0
|
|
20231107,180100,6728718210,13640,13640,13640,13640,0
|
|
20231107,180000,6728718210,13640,13640,13640,13640,0
|
|
20231107,175900,6728718210,13640,13640,13640,13640,0
|
|
20231107,175800,6728718210,13640,13640,13640,13640,0
|
|
20231107,175700,6728718210,13640,13640,13640,13640,0
|
|
20231107,175600,6728718210,13640,13640,13640,13640,0
|
|
20231107,175500,6728718210,13640,13640,13640,13640,0
|
|
20231107,175400,6728718210,13640,13640,13640,13640,0
|
|
20231107,175300,6728718210,13640,13640,13640,13640,0
|
|
20231107,175200,6728718210,13640,13640,13640,13640,0
|
|
20231107,175100,6728718210,13640,13640,13640,13640,0
|
|
20231107,175000,6728718210,13640,13640,13640,13640,0
|
|
20231107,174900,6728718210,13640,13640,13640,13640,0
|
|
20231107,174800,6728718210,13640,13640,13640,13640,0
|
|
20231107,174700,6728718210,13640,13640,13640,13640,0
|
|
20231107,174600,6728718210,13640,13640,13640,13640,0
|
|
20231107,174500,6728718210,13640,13640,13640,13640,0
|
|
20231107,174400,6728718210,13640,13640,13640,13640,0
|
|
20231107,174300,6728718210,13640,13640,13640,13640,0
|
|
20231107,174200,6728718210,13640,13640,13640,13640,0
|
|
20231107,174100,6728718210,13640,13640,13640,13640,0
|
|
20231107,174000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,173900,6728718210,13640,13640,13640,13640,0
|
|
20231107,173800,6728718210,13640,13640,13640,13640,0
|
|
20231107,173700,6728718210,13640,13640,13640,13640,0
|
|
20231107,173600,6728718210,13640,13640,13640,13640,0
|
|
20231107,173500,6728718210,13640,13640,13640,13640,0
|
|
20231107,173400,6728718210,13640,13640,13640,13640,0
|
|
20231107,173300,6728718210,13640,13640,13640,13640,0
|
|
20231107,173200,6728718210,13640,13640,13640,13640,0
|
|
20231107,173100,6728718210,13640,13640,13640,13640,0
|
|
20231107,173000,6728718210,13640,13640,13640,13640,0
|
|
20231107,172900,6728718210,13640,13640,13640,13640,0
|
|
20231107,172800,6728718210,13640,13640,13640,13640,0
|
|
20231107,172700,6728718210,13640,13640,13640,13640,0
|
|
20231107,172600,6728718210,13640,13640,13640,13640,0
|
|
20231107,172500,6728718210,13640,13640,13640,13640,0
|
|
20231107,172400,6728718210,13640,13640,13640,13640,0
|
|
20231107,172300,6728718210,13640,13640,13640,13640,0
|
|
20231107,172200,6728718210,13640,13640,13640,13640,0
|
|
20231107,172100,6728718210,13640,13640,13640,13640,0
|
|
20231107,172000,6728718210,13640,13640,13640,13640,0
|
|
20231107,171900,6728718210,13640,13640,13640,13640,0
|
|
20231107,171800,6728718210,13640,13640,13640,13640,0
|
|
20231107,171700,6728718210,13640,13640,13640,13640,0
|
|
20231107,171600,6728718210,13640,13640,13640,13640,0
|
|
20231107,171500,6728718210,13640,13640,13640,13640,0
|
|
20231107,171400,6728718210,13640,13640,13640,13640,0
|
|
20231107,171300,6728718210,13640,13640,13640,13640,0
|
|
20231107,171200,6728718210,13640,13640,13640,13640,0
|
|
20231107,171100,6728718210,13640,13640,13640,13640,0
|
|
20231107,171000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,170900,6728718210,13640,13640,13640,13640,0
|
|
20231107,170800,6728718210,13640,13640,13640,13640,0
|
|
20231107,170700,6728718210,13640,13640,13640,13640,0
|
|
20231107,170600,6728718210,13640,13640,13640,13640,0
|
|
20231107,170500,6728718210,13640,13640,13640,13640,0
|
|
20231107,170400,6728718210,13640,13640,13640,13640,0
|
|
20231107,170300,6728718210,13640,13640,13640,13640,0
|
|
20231107,170200,6728718210,13640,13640,13640,13640,0
|
|
20231107,170100,6728718210,13640,13640,13640,13640,0
|
|
20231107,170000,6728718210,13640,13640,13640,13640,0
|
|
20231107,165900,6728718210,13640,13640,13640,13640,0
|
|
20231107,165800,6728718210,13640,13640,13640,13640,0
|
|
20231107,165700,6728718210,13640,13640,13640,13640,0
|
|
20231107,165600,6728718210,13640,13640,13640,13640,0
|
|
20231107,165500,6728718210,13640,13640,13640,13640,0
|
|
20231107,165400,6728718210,13640,13640,13640,13640,0
|
|
20231107,165300,6728718210,13640,13640,13640,13640,0
|
|
20231107,165200,6728718210,13640,13640,13640,13640,0
|
|
20231107,165100,6728718210,13640,13640,13640,13640,0
|
|
20231107,165000,6728718210,13640,13640,13640,13640,0
|
|
20231107,164900,6728718210,13640,13640,13640,13640,0
|
|
20231107,164800,6728718210,13640,13640,13640,13640,0
|
|
20231107,164700,6728718210,13640,13640,13640,13640,0
|
|
20231107,164600,6728718210,13640,13640,13640,13640,0
|
|
20231107,164500,6728718210,13640,13640,13640,13640,0
|
|
20231107,164400,6728718210,13640,13640,13640,13640,0
|
|
20231107,164300,6728718210,13640,13640,13640,13640,0
|
|
20231107,164200,6728718210,13640,13640,13640,13640,0
|
|
20231107,164100,6728718210,13640,13640,13640,13640,0
|
|
20231107,164000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,163900,6728718210,13640,13640,13640,13640,0
|
|
20231107,163800,6728718210,13640,13640,13640,13640,0
|
|
20231107,163700,6728718210,13640,13640,13640,13640,0
|
|
20231107,163600,6728718210,13640,13640,13640,13640,0
|
|
20231107,163500,6728718210,13640,13640,13640,13640,0
|
|
20231107,163400,6728718210,13640,13640,13640,13640,0
|
|
20231107,163300,6728718210,13640,13640,13640,13640,0
|
|
20231107,163200,6728718210,13640,13640,13640,13640,0
|
|
20231107,163100,6728718210,13640,13640,13640,13640,0
|
|
20231107,163000,6728718210,13640,13640,13640,13640,0
|
|
20231107,162900,6728718210,13640,13640,13640,13640,0
|
|
20231107,162800,6728718210,13640,13640,13640,13640,0
|
|
20231107,162700,6728718210,13640,13640,13640,13640,0
|
|
20231107,162600,6728718210,13640,13640,13640,13640,0
|
|
20231107,162500,6728718210,13640,13640,13640,13640,0
|
|
20231107,162400,6728718210,13640,13640,13640,13640,0
|
|
20231107,162300,6728718210,13640,13640,13640,13640,0
|
|
20231107,162200,6728718210,13640,13640,13640,13640,0
|
|
20231107,162100,6728718210,13640,13640,13640,13640,0
|
|
20231107,162000,6728718210,13640,13640,13640,13640,0
|
|
20231107,161900,6728718210,13640,13640,13640,13640,0
|
|
20231107,161800,6728718210,13640,13640,13640,13640,0
|
|
20231107,161700,6728718210,13640,13640,13640,13640,0
|
|
20231107,161600,6728718210,13640,13640,13640,13640,0
|
|
20231107,161500,6728718210,13640,13640,13640,13640,0
|
|
20231107,161400,6728718210,13640,13640,13640,13640,0
|
|
20231107,161300,6728718210,13640,13640,13640,13640,0
|
|
20231107,161200,6728718210,13640,13640,13640,13640,0
|
|
20231107,161100,6728718210,13640,13640,13640,13640,0
|
|
20231107,161000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,160900,6728718210,13640,13640,13640,13640,0
|
|
20231107,160800,6728718210,13640,13640,13640,13640,0
|
|
20231107,160700,6728718210,13640,13640,13640,13640,0
|
|
20231107,160600,6728718210,13640,13640,13640,13640,0
|
|
20231107,160500,6728718210,13640,13640,13640,13640,0
|
|
20231107,160400,6728718210,13640,13640,13640,13640,0
|
|
20231107,160300,6728718210,13640,13640,13640,13640,0
|
|
20231107,160200,6728718210,13640,13640,13640,13640,0
|
|
20231107,160100,6728718210,13640,13640,13640,13640,0
|
|
20231107,160000,6728718210,13640,13640,13640,13640,0
|
|
20231107,155900,6728718210,13640,13640,13640,13640,0
|
|
20231107,155800,6728718210,13640,13640,13640,13640,0
|
|
20231107,155700,6728718210,13640,13640,13640,13640,0
|
|
20231107,155600,6728718210,13640,13640,13640,13640,0
|
|
20231107,155500,6728718210,13640,13640,13640,13640,0
|
|
20231107,155400,6728718210,13640,13640,13640,13640,0
|
|
20231107,155300,6728718210,13640,13640,13640,13640,0
|
|
20231107,155200,6728718210,13640,13640,13640,13640,0
|
|
20231107,155100,6728718210,13640,13640,13640,13640,0
|
|
20231107,155000,6728718210,13640,13640,13640,13640,0
|
|
20231107,154900,6728718210,13640,13640,13640,13640,0
|
|
20231107,154800,6728718210,13640,13640,13640,13640,0
|
|
20231107,154700,6728718210,13640,13640,13640,13640,0
|
|
20231107,154600,6728718210,13640,13640,13640,13640,0
|
|
20231107,154500,6728718210,13640,13640,13640,13640,0
|
|
20231107,154400,6728718210,13640,13640,13640,13640,0
|
|
20231107,154300,6728718210,13640,13640,13640,13640,0
|
|
20231107,154200,6728718210,13640,13640,13640,13640,0
|
|
20231107,154100,6728718210,13640,13640,13640,13640,0
|
|
20231107,154000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,153900,6728718210,13640,13640,13640,13640,0
|
|
20231107,153800,6728718210,13640,13640,13640,13640,0
|
|
20231107,153700,6728718210,13640,13640,13640,13640,0
|
|
20231107,153600,6728718210,13640,13640,13640,13640,0
|
|
20231107,153500,6728718210,13640,13640,13640,13640,0
|
|
20231107,153400,6728718210,13640,13640,13640,13640,0
|
|
20231107,153300,6728718210,13640,13640,13640,13640,0
|
|
20231107,153200,6728718210,13640,13640,13640,13640,0
|
|
20231107,153100,6728718210,13640,13640,13640,13640,0
|
|
20231107,153000,6728718210,13640,13640,13640,13640,11529
|
|
20231107,152900,6571462650,13670,13670,13670,13670,0
|
|
20231107,152800,6571462650,13670,13670,13670,13670,0
|
|
20231107,152700,6571462650,13670,13670,13670,13670,0
|
|
20231107,152600,6571462650,13670,13670,13670,13670,0
|
|
20231107,152500,6571462650,13670,13670,13670,13670,0
|
|
20231107,152400,6571462650,13670,13670,13670,13670,0
|
|
20231107,152300,6571462650,13670,13670,13670,13670,0
|
|
20231107,152200,6571462650,13670,13670,13670,13670,0
|
|
20231107,152100,6571462650,13670,13670,13670,13670,0
|
|
20231107,152000,6571462650,13670,13670,13670,13670,0
|
|
20231107,151900,6571462650,13670,13690,13710,13670,1204
|
|
20231107,151800,6554984980,13680,13660,13700,13650,3214
|
|
20231107,151700,6511062240,13680,13670,13680,13660,401
|
|
20231107,151600,6505581000,13660,13650,13680,13650,928
|
|
20231107,151500,6492894990,13650,13660,13690,13650,1728
|
|
20231107,151400,6469281460,13660,13680,13690,13660,220
|
|
20231107,151300,6466275300,13660,13660,13690,13660,488
|
|
20231107,151200,6459609150,13660,13650,13680,13650,5807
|
|
20231107,151100,6380234140,13660,13680,13680,13660,2033
|
|
20231107,151000,6352450950,13690,13690,13700,13670,1357
|
|
20231107,150900,6333883550,13690,13660,13690,13650,754
|
|
20231107,150800,6323582250,13660,13670,13670,13650,1882
|
|
20231107,150700,6297873840,13670,13660,13700,13660,3510
|
|
20231107,150600,6249863430,13660,13690,13700,13660,1820
|
|
20231107,150500,6224970360,13680,13710,13710,13680,710
|
|
20231107,150400,6215245700,13710,13620,13710,13620,5636
|
|
20231107,150300,6138333470,13630,13650,13650,13620,1650
|
|
20231107,150200,6115842480,13640,13610,13660,13610,4100
|
|
20231107,150100,6059880760,13650,13610,13650,13590,11568
|
|
20231107,150000,5902456150,13620,13620,13630,13600,8513
|
|
20231107,145900,5786598010,13630,13680,13680,13620,5280
|
|
20231107,145800,5714573600,13650,13680,13680,13650,5697
|
|
20231107,145700,5636709940,13680,13680,13710,13680,1891
|
|
20231107,145600,5610825460,13680,13710,13710,13680,1895
|
|
20231107,145500,5584853070,13710,13690,13710,13680,678
|
|
20231107,145400,5575570270,13700,13670,13700,13660,1302
|
|
20231107,145300,5557756180,13670,13680,13700,13670,720
|
|
20231107,145200,5547901430,13700,13690,13700,13670,1631
|
|
20231107,145100,5525577670,13660,13730,13730,13660,7441
|
|
20231107,145000,5423793900,13720,13700,13720,13700,618
|
|
20231107,144900,5415317530,13710,13730,13740,13710,1081
|
|
20231107,144800,5400488610,13730,13740,13740,13730,241
|
|
20231107,144700,5397178980,13740,13730,13740,13720,831
|
|
20231107,144600,5385774380,13730,13740,13740,13730,186
|
|
20231107,144500,5383220590,13740,13740,13750,13740,266
|
|
20231107,144400,5379565710,13740,13740,13740,13740,540
|
|
20231107,144300,5372146110,13740,13730,13740,13720,1205
|
|
20231107,144200,5355590860,13730,13750,13750,13730,203
|
|
20231107,144100,5352800660,13750,13740,13750,13730,2453
|
|
20231107,144000,5319073590,13740,13740,13740,13740,509
|
|
20231107,143900,5312079930,13740,13740,13750,13740,134
|
|
20231107,143800,5310238720,13740,13740,13740,13730,517
|
|
20231107,143700,5303139410,13750,13750,13750,13740,219
|
|
20231107,143600,5300129280,13750,13750,13750,13750,330
|
|
20231107,143500,5295591780,13730,13740,13750,13730,772
|
|
20231107,143400,5284984870,13720,13720,13720,13720,18
|
|
20231107,143300,5284737910,13730,13730,13730,13730,413
|
|
20231107,143200,5279067420,13730,13720,13730,13720,15
|
|
20231107,143100,5278861610,13720,13720,13720,13720,138
|
|
20231107,143000,5276968250,13730,13720,13730,13720,171
|
|
20231107,142900,5274622120,13730,13720,13730,13710,204
|
|
20231107,142800,5271824050,13720,13720,13730,13710,308
|
|
20231107,142700,5267600280,13720,13670,13720,13670,1271
|
|
20231107,142600,5250203730,13680,13680,13690,13670,780
|
|
20231107,142500,5239534750,13700,13710,13710,13680,3737
|
|
20231107,142400,5188333630,13720,13720,13730,13720,437
|
|
20231107,142300,5182337970,13720,13740,13740,13720,556
|
|
20231107,142200,5174705340,13740,13750,13750,13740,1118
|
|
20231107,142100,5159341000,13750,13760,13760,13750,235
|
|
20231107,142000,5156108690,13760,13760,13760,13760,6
|
|
20231107,141900,5156026130,13740,13760,13760,13740,19
|
|
20231107,141800,5155765030,13750,13730,13750,13730,285
|
|
20231107,141700,5151847000,13740,13750,13750,13730,545
|
|
20231107,141600,5144357850,13740,13740,13740,13740,11
|
|
20231107,141500,5144206710,13740,13740,13740,13730,84
|
|
20231107,141400,5143053260,13730,13730,13730,13730,16
|
|
20231107,141300,5142833580,13740,13750,13750,13740,9
|
|
20231107,141200,5142709910,13730,13730,13750,13730,398
|
|
20231107,141100,5137245350,13740,13740,13750,13730,59
|
|
20231107,141000,5136434630,13730,13720,13730,13720,552
|
|
20231107,140900,5128858140,13730,13730,13730,13710,1596
|
|
20231107,140800,5106954700,13740,13740,13740,13730,455
|
|
20231107,140700,5100705190,13740,13750,13750,13740,1370
|
|
20231107,140600,5081875470,13750,13770,13770,13750,515
|
|
20231107,140500,5074791060,13770,13760,13780,13760,1440
|
|
20231107,140400,5054962120,13760,13760,13760,13760,60
|
|
20231107,140300,5054136520,13760,13760,13760,13760,544
|
|
20231107,140200,5046651080,13760,13770,13770,13760,333
|
|
20231107,140100,5042067000,13770,13780,13780,13760,1739
|
|
20231107,140000,5018116570,13780,13780,13780,13780,0
|
|
20231107,135900,5018116570,13780,13800,13800,13780,339
|
|
20231107,135800,5013438690,13780,13780,13780,13780,44
|
|
20231107,135700,5012832370,13780,13780,13780,13780,83
|
|
20231107,135600,5011688630,13780,13810,13810,13780,28
|
|
20231107,135500,5011302550,13820,13760,13820,13750,907
|
|
20231107,135400,4998829640,13760,13780,13780,13760,1520
|
|
20231107,135300,4977912860,13800,13780,13800,13770,143
|
|
20231107,135200,4975941680,13780,13780,13780,13780,0
|
|
20231107,135100,4975941680,13780,13760,13780,13760,126
|
|
20231107,135000,4974207100,13770,13760,13770,13760,49
|
|
20231107,134900,4973532850,13770,13760,13770,13760,474
|
|
20231107,134800,4967009600,13760,13770,13770,13760,478
|
|
20231107,134700,4960431960,13760,13780,13780,13760,1126
|
|
20231107,134600,4944928460,13770,13790,13790,13770,824
|
|
20231107,134500,4933577840,13790,13790,13790,13790,184
|
|
20231107,134400,4931040480,13790,13790,13790,13790,16
|
|
20231107,134300,4930819840,13810,13780,13810,13780,1161
|
|
20231107,134200,4914813630,13790,13790,13790,13790,0
|
|
20231107,134100,4914813630,13790,13790,13790,13790,37
|
|
20231107,134000,4914303400,13780,13800,13800,13780,1167
|
|
20231107,133900,4898215010,13800,13790,13810,13790,167
|
|
20231107,133800,4895910280,13790,13790,13790,13790,2
|
|
20231107,133700,4895882700,13790,13800,13800,13790,3
|
|
20231107,133600,4895841320,13800,13800,13810,13800,314
|
|
20231107,133500,4891507120,13800,13800,13800,13800,365
|
|
20231107,133400,4886470120,13800,13800,13810,13800,229
|
|
20231107,133300,4883308310,13800,13800,13800,13800,47
|
|
20231107,133200,4882659710,13800,13800,13800,13790,343
|
|
20231107,133100,4877927590,13800,13820,13820,13800,646
|
|
20231107,133000,4869003720,13830,13830,13830,13830,95
|
|
20231107,132900,4867689870,13830,13820,13850,13820,259
|
|
20231107,132800,4864107060,13810,13800,13810,13800,145
|
|
20231107,132700,4862105790,13800,13790,13800,13790,84
|
|
20231107,132600,4860947090,13780,13760,13780,13760,148
|
|
20231107,132500,4858908780,13760,13800,13800,13760,1334
|
|
20231107,132400,4840532670,13800,13790,13800,13790,292
|
|
20231107,132300,4836504390,13770,13790,13790,13760,267
|
|
20231107,132200,4832828650,13810,13770,13810,13760,1401
|
|
20231107,132100,4813540710,13780,13790,13790,13770,285
|
|
20231107,132000,4809613500,13810,13780,13810,13780,635
|
|
20231107,131900,4800852140,13770,13780,13780,13770,100
|
|
20231107,131800,4799475020,13790,13810,13810,13790,828
|
|
20231107,131700,4788054830,13810,13820,13820,13810,534
|
|
20231107,131600,4780680280,13820,13830,13830,13820,28
|
|
20231107,131500,4780293210,13830,13830,13830,13830,4
|
|
20231107,131400,4780237890,13840,13850,13860,13840,741
|
|
20231107,131300,4769975770,13860,13850,13860,13850,809
|
|
20231107,131200,4758764530,13850,13860,13860,13850,769
|
|
20231107,131100,4748113160,13850,13850,13850,13850,55
|
|
20231107,131000,4747351410,13830,13810,13830,13810,372
|
|
20231107,130900,4742210900,13810,13830,13830,13790,1774
|
|
20231107,130800,4717721310,13850,13840,13850,13830,158
|
|
20231107,130700,4715534560,13850,13850,13870,13850,408
|
|
20231107,130600,4709878680,13840,13820,13850,13810,1476
|
|
20231107,130500,4689486750,13830,13840,13840,13830,252
|
|
20231107,130400,4685999830,13850,13860,13860,13850,433
|
|
20231107,130300,4679999580,13870,13870,13870,13870,629
|
|
20231107,130200,4671275350,13880,13870,13880,13870,433
|
|
20231107,130100,4665265960,13890,13880,13890,13870,735
|
|
20231107,130000,4655066050,13890,13890,13900,13890,631
|
|
20231107,125900,4646300940,13870,13900,13900,13840,1451
|
|
20231107,125800,4626197840,13890,13930,13930,13880,456
|
|
20231107,125700,4619858460,13930,13900,13930,13850,1173
|
|
20231107,125600,4603596980,13900,13840,13980,13840,6827
|
|
20231107,125500,4508766270,13840,13840,13850,13830,666
|
|
20231107,125400,4499548780,13830,13830,13840,13830,384
|
|
20231107,125300,4494236230,13830,13840,13850,13830,493
|
|
20231107,125200,4487412900,13850,13830,13860,13820,1447
|
|
20231107,125100,4467387430,13830,13800,13870,13800,1725
|
|
20231107,125000,4443500420,13790,13810,13820,13790,402
|
|
20231107,124900,4437952430,13810,13810,13810,13810,17
|
|
20231107,124800,4437717660,13800,13820,13820,13800,718
|
|
20231107,124700,4427802700,13820,13790,13820,13790,301
|
|
20231107,124600,4423646010,13790,13780,13820,13770,1720
|
|
20231107,124500,4399916890,13790,13790,13790,13780,86
|
|
20231107,124400,4398731070,13780,13790,13790,13780,97
|
|
20231107,124300,4397394130,13790,13820,13820,13780,152
|
|
20231107,124200,4395299280,13820,13760,13820,13760,2941
|
|
20231107,124100,4354755220,13760,13760,13760,13760,208
|
|
20231107,124000,4351893140,13760,13760,13770,13760,125
|
|
20231107,123900,4350172210,13760,13760,13760,13750,251
|
|
20231107,123800,4346720070,13760,13760,13760,13760,89
|
|
20231107,123700,4345495430,13760,13760,13760,13760,368
|
|
20231107,123600,4340431750,13760,13760,13780,13760,545
|
|
20231107,123500,4332927560,13770,13760,13770,13760,11
|
|
20231107,123400,4332776190,13770,13740,13770,13740,464
|
|
20231107,123300,4326394900,13730,13740,13740,13730,60
|
|
20231107,123200,4325570600,13740,13730,13740,13730,90
|
|
20231107,123100,4324334510,13730,13700,13730,13700,74
|
|
20231107,123000,4323319760,13700,13700,13700,13700,43
|
|
20231107,122900,4322730660,13700,13680,13710,13680,213
|
|
20231107,122800,4319814600,13680,13710,13710,13680,916
|
|
20231107,122700,4307272670,13710,13720,13720,13700,70
|
|
20231107,122600,4306312550,13710,13710,13710,13700,87
|
|
20231107,122500,4305119880,13710,13700,13710,13700,20
|
|
20231107,122400,4304845760,13700,13700,13720,13700,215
|
|
20231107,122300,4301897090,13720,13700,13720,13700,15
|
|
20231107,122200,4301691430,13690,13690,13690,13690,23
|
|
20231107,122100,4301376560,13690,13700,13710,13680,153
|
|
20231107,122000,4299281070,13700,13690,13700,13690,140
|
|
20231107,121900,4297363700,13690,13690,13700,13680,549
|
|
20231107,121800,4289848060,13700,13690,13710,13690,722
|
|
20231107,121700,4279957880,13710,13710,13710,13680,214
|
|
20231107,121600,4277026760,13710,13650,13710,13650,320
|
|
20231107,121500,4272656040,13650,13630,13670,13630,593
|
|
20231107,121400,4264563330,13640,13670,13670,13640,2061
|
|
20231107,121300,4236432600,13670,13690,13690,13660,1890
|
|
20231107,121200,4210590390,13700,13690,13700,13680,843
|
|
20231107,121100,4199051720,13690,13690,13690,13680,349
|
|
20231107,121000,4194274800,13690,13720,13720,13690,892
|
|
20231107,120900,4182050410,13720,13730,13740,13720,330
|
|
20231107,120800,4177522500,13720,13720,13720,13720,493
|
|
20231107,120700,4170758540,13730,13740,13740,13730,1173
|
|
20231107,120600,4154649550,13740,13750,13750,13740,506
|
|
20231107,120500,4147697050,13750,13760,13760,13750,2628
|
|
20231107,120400,4111541660,13770,13760,13780,13760,141
|
|
20231107,120300,4109599860,13760,13770,13790,13760,207
|
|
20231107,120200,4106750020,13770,13790,13810,13770,500
|
|
20231107,120100,4099862960,13790,13770,13810,13770,556
|
|
20231107,120000,4092204550,13780,13790,13790,13780,1285
|
|
20231107,115900,4074491100,13800,13800,13820,13800,643
|
|
20231107,115800,4065617680,13800,13800,13800,13800,70
|
|
20231107,115700,4064651680,13800,13810,13820,13800,189
|
|
20231107,115600,4062042520,13820,13820,13820,13820,31
|
|
20231107,115500,4061614100,13810,13810,13810,13810,232
|
|
20231107,115400,4058410180,13820,13820,13820,13810,238
|
|
20231107,115300,4055122520,13820,13820,13820,13820,236
|
|
20231107,115200,4051861000,13820,13820,13820,13820,162
|
|
20231107,115100,4049622160,13830,13830,13830,13830,292
|
|
20231107,115000,4045583800,13830,13830,13830,13830,7
|
|
20231107,114900,4045486990,13840,13830,13840,13830,39
|
|
20231107,114800,4044947340,13830,13830,13830,13830,4
|
|
20231107,114700,4044892020,13820,13820,13820,13820,8
|
|
20231107,114600,4044781460,13830,13830,13830,13820,61
|
|
20231107,114500,4043937840,13830,13820,13830,13820,76
|
|
20231107,114400,4042886770,13840,13830,13840,13830,149
|
|
20231107,114300,4040825890,13830,13830,13830,13830,67
|
|
20231107,114200,4039899280,13830,13820,13830,13820,52
|
|
20231107,114100,4039180220,13820,13820,13820,13820,87
|
|
20231107,114000,4037977880,13820,13820,13820,13820,181
|
|
20231107,113900,4035476460,13820,13820,13820,13820,78
|
|
20231107,113800,4034398500,13810,13810,13820,13810,167
|
|
20231107,113700,4032091560,13800,13830,13830,13800,500
|
|
20231107,113600,4025187110,13840,13840,13850,13840,165
|
|
20231107,113500,4022903090,13840,13840,13840,13840,42
|
|
20231107,113400,4022321810,13840,13820,13840,13820,392
|
|
20231107,113300,4016897150,13790,13810,13810,13790,659
|
|
20231107,113200,4007805560,13800,13820,13820,13790,1601
|
|
20231107,113100,3985706680,13800,13810,13810,13790,2075
|
|
20231107,113000,3957063700,13820,13820,13820,13820,106
|
|
20231107,112900,3955598780,13810,13910,13930,13810,2200
|
|
20231107,112800,3925057340,13920,13800,13920,13800,5450
|
|
20231107,112700,3849451040,13800,13800,13800,13800,0
|
|
20231107,112600,3849451040,13800,13780,13800,13780,345
|
|
20231107,112500,3844690530,13780,13780,13790,13780,80
|
|
20231107,112400,3843588030,13780,13770,13780,13770,240
|
|
20231107,112300,3840282830,13770,13800,13810,13770,1637
|
|
20231107,112200,3817698100,13800,13810,13810,13800,510
|
|
20231107,112100,3810656830,13810,13810,13820,13790,643
|
|
20231107,112000,3801773700,13810,13810,13820,13810,1221
|
|
20231107,111900,3784902910,13810,13790,13830,13790,1925
|
|
20231107,111800,3758312210,13790,13790,13790,13780,998
|
|
20231107,111700,3744555020,13790,13720,13790,13720,1894
|
|
20231107,111600,3718494530,13720,13720,13720,13700,349
|
|
20231107,111500,3713708250,13700,13690,13700,13690,58
|
|
20231107,111400,3712913970,13690,13700,13720,13690,536
|
|
20231107,111300,3705570410,13680,13680,13680,13680,243
|
|
20231107,111200,3702246170,13690,13680,13700,13670,610
|
|
20231107,111100,3693901120,13680,13700,13700,13680,1330
|
|
20231107,111000,3675693690,13700,13710,13720,13700,1062
|
|
20231107,110900,3661133500,13730,13720,13740,13720,800
|
|
20231107,110800,3650155300,13730,13760,13790,13730,1757
|
|
20231107,110700,3626005970,13770,13790,13790,13760,627
|
|
20231107,110600,3617368220,13800,13830,13840,13800,6420
|
|
20231107,110500,3528644490,13820,13800,13820,13800,24
|
|
20231107,110400,3528313050,13830,13810,13830,13800,150
|
|
20231107,110300,3526240820,13810,13820,13820,13800,189
|
|
20231107,110200,3523630830,13840,13820,13850,13820,992
|
|
20231107,110100,3509901570,13820,13760,13820,13760,574
|
|
20231107,110000,3501988630,13770,13770,13770,13770,458
|
|
20231107,105900,3495681970,13780,13780,13780,13780,21
|
|
20231107,105800,3495392590,13760,13760,13760,13760,20
|
|
20231107,105700,3495117390,13740,13750,13750,13740,79
|
|
20231107,105600,3494031240,13760,13780,13780,13760,22
|
|
20231107,105500,3493728500,13780,13770,13780,13740,765
|
|
20231107,105400,3483215860,13740,13750,13750,13740,600
|
|
20231107,105300,3474968990,13750,13770,13770,13750,23
|
|
20231107,105200,3474652500,13760,13750,13760,13730,171
|
|
20231107,105100,3472302110,13730,13740,13740,13730,118
|
|
20231107,105000,3470681510,13740,13740,13750,13730,1025
|
|
20231107,104900,3456598400,13760,13760,13770,13740,580
|
|
20231107,104800,3448619970,13760,13750,13760,13750,330
|
|
20231107,104700,3444080020,13750,13740,13760,13740,437
|
|
20231107,104600,3438072480,13760,13740,13760,13740,81
|
|
20231107,104500,3436958980,13740,13760,13760,13730,463
|
|
20231107,104400,3430599080,13760,13710,13760,13710,460
|
|
20231107,104300,3424275250,13710,13730,13770,13710,1737
|
|
20231107,104200,3400411480,13730,13700,13730,13700,194
|
|
20231107,104100,3397749600,13720,13710,13730,13690,1320
|
|
20231107,104000,3379646670,13700,13700,13720,13670,5118
|
|
20231107,103900,3309565040,13700,13710,13730,13700,2462
|
|
20231107,103800,3275811150,13710,13740,13740,13710,194
|
|
20231107,103700,3273150720,13720,13710,13720,13710,360
|
|
20231107,103600,3268212600,13710,13710,13720,13700,328
|
|
20231107,103500,3263715530,13720,13740,13740,13710,25
|
|
20231107,103400,3263372490,13730,13720,13730,13700,724
|
|
20231107,103300,3253446170,13720,13740,13740,13710,1624
|
|
20231107,103200,3231170560,13750,13740,13750,13730,1588
|
|
20231107,103100,3209362490,13740,13740,13750,13740,688
|
|
20231107,103000,3199908900,13750,13760,13760,13750,559
|
|
20231107,102900,3192221460,13760,13780,13790,13760,890
|
|
20231107,102800,3179963070,13780,13760,13780,13760,54
|
|
20231107,102700,3179219780,13750,13770,13780,13750,510
|
|
20231107,102600,3172196910,13780,13730,13780,13730,2224
|
|
20231107,102500,3141619440,13730,13780,13790,13730,3116
|
|
20231107,102400,3098761980,13790,13780,13790,13770,117
|
|
20231107,102300,3097149650,13780,13790,13790,13770,535
|
|
20231107,102200,3089776680,13800,13810,13810,13800,2826
|
|
20231107,102100,3050769630,13820,13830,13830,13810,397
|
|
20231107,102000,3045284620,13820,13840,13840,13810,2759
|
|
20231107,101900,3007167180,13850,13830,13850,13830,242
|
|
20231107,101800,3003819010,13840,13840,13850,13830,952
|
|
20231107,101700,2990648750,13850,13870,13870,13850,851
|
|
20231107,101600,2978855980,13880,13900,13900,13880,1089
|
|
20231107,101500,2963736900,13890,13900,13920,13880,471
|
|
20231107,101400,2957194850,13900,13900,13900,13890,342
|
|
20231107,101300,2952442640,13900,13950,13950,13900,3835
|
|
20231107,101200,2899052580,13950,13950,13970,13950,1429
|
|
20231107,101100,2879112900,13950,13900,13970,13900,1915
|
|
20231107,101000,2852427520,13900,13930,13930,13900,946
|
|
20231107,100900,2839275860,13920,13910,13930,13850,3015
|
|
20231107,100800,2797396310,13920,14040,14040,13860,5992
|
|
20231107,100700,2713854590,14050,13980,14100,13980,19618
|
|
20231107,100600,2437835170,13970,13910,13970,13890,3134
|
|
20231107,100500,2394166050,13920,13920,13920,13910,784
|
|
20231107,100400,2383258820,13920,13930,13930,13910,843
|
|
20231107,100300,2371522200,13930,13910,13930,13910,987
|
|
20231107,100200,2357785730,13910,13880,13940,13870,968
|
|
20231107,100100,2344321400,13890,13900,13900,13890,1133
|
|
20231107,100000,2328574530,13900,13810,13900,13810,1640
|
|
20231107,095900,2305823480,13810,13830,13840,13810,534
|
|
20231107,095800,2298446170,13830,13760,13830,13760,1125
|
|
20231107,095700,2282928200,13760,13770,13770,13730,4462
|
|
20231107,095600,2221575800,13770,13780,13790,13770,2318
|
|
20231107,095500,2189654120,13780,13790,13800,13780,822
|
|
20231107,095400,2178325610,13790,13830,13840,13790,2209
|
|
20231107,095300,2147827290,13840,13830,13860,13830,1178
|
|
20231107,095200,2131510400,13830,13910,13910,13830,811
|
|
20231107,095100,2120269020,13900,13890,13940,13870,1817
|
|
20231107,095000,2094985480,13900,13880,13900,13850,1942
|
|
20231107,094900,2068033290,13860,13850,13880,13850,1568
|
|
20231107,094800,2046305640,13850,13850,13850,13850,5
|
|
20231107,094700,2046236390,13860,13820,13860,13810,534
|
|
20231107,094600,2038849310,13820,13860,13860,13800,783
|
|
20231107,094500,2028030250,13840,13820,13840,13820,326
|
|
20231107,094400,2023524420,13820,13870,13870,13820,5097
|
|
20231107,094300,1952952130,13870,13890,13890,13870,596
|
|
20231107,094200,1944681300,13900,13900,13900,13900,22
|
|
20231107,094100,1944375500,13900,13900,13900,13900,353
|
|
20231107,094000,1939468800,13900,13890,13900,13880,309
|
|
20231107,093900,1935177760,13880,13880,13880,13860,185
|
|
20231107,093800,1932611690,13880,13910,13910,13880,201
|
|
20231107,093700,1929821780,13910,13880,13910,13860,401
|
|
20231107,093600,1924258300,13880,13910,13910,13880,921
|
|
20231107,093500,1911458150,13910,13930,13930,13910,3414
|
|
20231107,093400,1863907160,13940,13910,13960,13910,3283
|
|
20231107,093300,1818150580,13910,13900,13920,13900,961
|
|
20231107,093200,1804782840,13900,13890,13900,13860,1065
|
|
20231107,093100,1790000750,13890,13900,13920,13870,612
|
|
20231107,093000,1781496050,13900,13840,13910,13820,1898
|
|
20231107,092900,1755169200,13850,13800,13860,13800,498
|
|
20231107,092800,1748284140,13790,13790,13790,13760,1661
|
|
20231107,092700,1725399520,13790,13860,13860,13780,2472
|
|
20231107,092600,1691216230,13860,13870,13880,13860,1450
|
|
20231107,092500,1671110050,13870,13890,13900,13870,518
|
|
20231107,092400,1663921290,13870,13880,13900,13860,1581
|
|
20231107,092300,1641985610,13880,13860,13900,13850,2138
|
|
20231107,092200,1612320250,13860,13800,13880,13770,2776
|
|
20231107,092100,1573951420,13800,13810,13820,13800,629
|
|
20231107,092000,1565264860,13820,13820,13820,13790,994
|
|
20231107,091900,1551539380,13810,13810,13810,13800,525
|
|
20231107,091800,1544290130,13810,13770,13820,13770,1975
|
|
20231107,091700,1517035500,13770,13720,13790,13690,1897
|
|
20231107,091600,1490968100,13720,13670,13720,13650,2914
|
|
20231107,091500,1451130430,13670,13720,13720,13650,1366
|
|
20231107,091400,1432448950,13690,13720,13770,13670,2728
|
|
20231107,091300,1395001900,13690,13730,13760,13590,11226
|
|
20231107,091200,1241711880,13740,13810,13810,13730,3248
|
|
20231107,091100,1197030100,13820,13820,13820,13720,5754
|
|
20231107,091000,1117762520,13830,13870,13880,13820,2857
|
|
20231107,090900,1078201280,13860,13930,13930,13850,3412
|
|
20231107,090800,1030804080,13930,14000,14000,13930,5592
|
|
20231107,090700,952689580,14000,14000,14040,13960,3340
|
|
20231107,090600,905986450,14000,14050,14070,13950,16319
|
|
20231107,090500,677159060,14040,13970,14050,13920,13174
|
|
20231107,090400,492912360,13970,13810,13990,13810,11812
|
|
20231107,090300,328564230,13820,13900,13900,13820,1017
|
|
20231107,090200,314469610,13900,13800,13920,13780,4251
|
|
20231107,090100,255602850,13790,13840,13870,13780,1925
|
|
20231107,090000,229035280,13870,13920,13930,13810,16464
|