583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,183900,7935301010,13560,13560,13560,13560,0
|
|
20231109,183800,7935301010,13560,13560,13560,13560,0
|
|
20231109,183700,7935301010,13560,13560,13560,13560,0
|
|
20231109,183600,7935301010,13560,13560,13560,13560,0
|
|
20231109,183500,7935301010,13560,13560,13560,13560,0
|
|
20231109,183400,7935301010,13560,13560,13560,13560,0
|
|
20231109,183300,7935301010,13560,13560,13560,13560,0
|
|
20231109,183200,7935301010,13560,13560,13560,13560,0
|
|
20231109,183100,7935301010,13560,13560,13560,13560,0
|
|
20231109,183000,7935301010,13560,13560,13560,13560,0
|
|
20231109,182900,7935301010,13560,13560,13560,13560,0
|
|
20231109,182800,7935301010,13560,13560,13560,13560,0
|
|
20231109,182700,7935301010,13560,13560,13560,13560,0
|
|
20231109,182600,7935301010,13560,13560,13560,13560,0
|
|
20231109,182500,7935301010,13560,13560,13560,13560,0
|
|
20231109,182400,7935301010,13560,13560,13560,13560,0
|
|
20231109,182300,7935301010,13560,13560,13560,13560,0
|
|
20231109,182200,7935301010,13560,13560,13560,13560,0
|
|
20231109,182100,7935301010,13560,13560,13560,13560,0
|
|
20231109,182000,7935301010,13560,13560,13560,13560,0
|
|
20231109,181900,7935301010,13560,13560,13560,13560,0
|
|
20231109,181800,7935301010,13560,13560,13560,13560,0
|
|
20231109,181700,7935301010,13560,13560,13560,13560,0
|
|
20231109,181600,7935301010,13560,13560,13560,13560,0
|
|
20231109,181500,7935301010,13560,13560,13560,13560,0
|
|
20231109,181400,7935301010,13560,13560,13560,13560,0
|
|
20231109,181300,7935301010,13560,13560,13560,13560,0
|
|
20231109,181200,7935301010,13560,13560,13560,13560,0
|
|
20231109,181100,7935301010,13560,13560,13560,13560,0
|
|
20231109,181000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,180900,7935301010,13560,13560,13560,13560,0
|
|
20231109,180800,7935301010,13560,13560,13560,13560,0
|
|
20231109,180700,7935301010,13560,13560,13560,13560,0
|
|
20231109,180600,7935301010,13560,13560,13560,13560,0
|
|
20231109,180500,7935301010,13560,13560,13560,13560,0
|
|
20231109,180400,7935301010,13560,13560,13560,13560,0
|
|
20231109,180300,7935301010,13560,13560,13560,13560,0
|
|
20231109,180200,7935301010,13560,13560,13560,13560,0
|
|
20231109,180100,7935301010,13560,13560,13560,13560,0
|
|
20231109,180000,7935301010,13560,13560,13560,13560,0
|
|
20231109,175900,7935301010,13560,13560,13560,13560,0
|
|
20231109,175800,7935301010,13560,13560,13560,13560,0
|
|
20231109,175700,7935301010,13560,13560,13560,13560,0
|
|
20231109,175600,7935301010,13560,13560,13560,13560,0
|
|
20231109,175500,7935301010,13560,13560,13560,13560,0
|
|
20231109,175400,7935301010,13560,13560,13560,13560,0
|
|
20231109,175300,7935301010,13560,13560,13560,13560,0
|
|
20231109,175200,7935301010,13560,13560,13560,13560,0
|
|
20231109,175100,7935301010,13560,13560,13560,13560,0
|
|
20231109,175000,7935301010,13560,13560,13560,13560,0
|
|
20231109,174900,7935301010,13560,13560,13560,13560,0
|
|
20231109,174800,7935301010,13560,13560,13560,13560,0
|
|
20231109,174700,7935301010,13560,13560,13560,13560,0
|
|
20231109,174600,7935301010,13560,13560,13560,13560,0
|
|
20231109,174500,7935301010,13560,13560,13560,13560,0
|
|
20231109,174400,7935301010,13560,13560,13560,13560,0
|
|
20231109,174300,7935301010,13560,13560,13560,13560,0
|
|
20231109,174200,7935301010,13560,13560,13560,13560,0
|
|
20231109,174100,7935301010,13560,13560,13560,13560,0
|
|
20231109,174000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,173900,7935301010,13560,13560,13560,13560,0
|
|
20231109,173800,7935301010,13560,13560,13560,13560,0
|
|
20231109,173700,7935301010,13560,13560,13560,13560,0
|
|
20231109,173600,7935301010,13560,13560,13560,13560,0
|
|
20231109,173500,7935301010,13560,13560,13560,13560,0
|
|
20231109,173400,7935301010,13560,13560,13560,13560,0
|
|
20231109,173300,7935301010,13560,13560,13560,13560,0
|
|
20231109,173200,7935301010,13560,13560,13560,13560,0
|
|
20231109,173100,7935301010,13560,13560,13560,13560,0
|
|
20231109,173000,7935301010,13560,13560,13560,13560,0
|
|
20231109,172900,7935301010,13560,13560,13560,13560,0
|
|
20231109,172800,7935301010,13560,13560,13560,13560,0
|
|
20231109,172700,7935301010,13560,13560,13560,13560,0
|
|
20231109,172600,7935301010,13560,13560,13560,13560,0
|
|
20231109,172500,7935301010,13560,13560,13560,13560,0
|
|
20231109,172400,7935301010,13560,13560,13560,13560,0
|
|
20231109,172300,7935301010,13560,13560,13560,13560,0
|
|
20231109,172200,7935301010,13560,13560,13560,13560,0
|
|
20231109,172100,7935301010,13560,13560,13560,13560,0
|
|
20231109,172000,7935301010,13560,13560,13560,13560,0
|
|
20231109,171900,7935301010,13560,13560,13560,13560,0
|
|
20231109,171800,7935301010,13560,13560,13560,13560,0
|
|
20231109,171700,7935301010,13560,13560,13560,13560,0
|
|
20231109,171600,7935301010,13560,13560,13560,13560,0
|
|
20231109,171500,7935301010,13560,13560,13560,13560,0
|
|
20231109,171400,7935301010,13560,13560,13560,13560,0
|
|
20231109,171300,7935301010,13560,13560,13560,13560,0
|
|
20231109,171200,7935301010,13560,13560,13560,13560,0
|
|
20231109,171100,7935301010,13560,13560,13560,13560,0
|
|
20231109,171000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,170900,7935301010,13560,13560,13560,13560,0
|
|
20231109,170800,7935301010,13560,13560,13560,13560,0
|
|
20231109,170700,7935301010,13560,13560,13560,13560,0
|
|
20231109,170600,7935301010,13560,13560,13560,13560,0
|
|
20231109,170500,7935301010,13560,13560,13560,13560,0
|
|
20231109,170400,7935301010,13560,13560,13560,13560,0
|
|
20231109,170300,7935301010,13560,13560,13560,13560,0
|
|
20231109,170200,7935301010,13560,13560,13560,13560,0
|
|
20231109,170100,7935301010,13560,13560,13560,13560,0
|
|
20231109,170000,7935301010,13560,13560,13560,13560,0
|
|
20231109,165900,7935301010,13560,13560,13560,13560,0
|
|
20231109,165800,7935301010,13560,13560,13560,13560,0
|
|
20231109,165700,7935301010,13560,13560,13560,13560,0
|
|
20231109,165600,7935301010,13560,13560,13560,13560,0
|
|
20231109,165500,7935301010,13560,13560,13560,13560,0
|
|
20231109,165400,7935301010,13560,13560,13560,13560,0
|
|
20231109,165300,7935301010,13560,13560,13560,13560,0
|
|
20231109,165200,7935301010,13560,13560,13560,13560,0
|
|
20231109,165100,7935301010,13560,13560,13560,13560,0
|
|
20231109,165000,7935301010,13560,13560,13560,13560,0
|
|
20231109,164900,7935301010,13560,13560,13560,13560,0
|
|
20231109,164800,7935301010,13560,13560,13560,13560,0
|
|
20231109,164700,7935301010,13560,13560,13560,13560,0
|
|
20231109,164600,7935301010,13560,13560,13560,13560,0
|
|
20231109,164500,7935301010,13560,13560,13560,13560,0
|
|
20231109,164400,7935301010,13560,13560,13560,13560,0
|
|
20231109,164300,7935301010,13560,13560,13560,13560,0
|
|
20231109,164200,7935301010,13560,13560,13560,13560,0
|
|
20231109,164100,7935301010,13560,13560,13560,13560,0
|
|
20231109,164000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,163900,7935301010,13560,13560,13560,13560,0
|
|
20231109,163800,7935301010,13560,13560,13560,13560,0
|
|
20231109,163700,7935301010,13560,13560,13560,13560,0
|
|
20231109,163600,7935301010,13560,13560,13560,13560,0
|
|
20231109,163500,7935301010,13560,13560,13560,13560,0
|
|
20231109,163400,7935301010,13560,13560,13560,13560,0
|
|
20231109,163300,7935301010,13560,13560,13560,13560,0
|
|
20231109,163200,7935301010,13560,13560,13560,13560,0
|
|
20231109,163100,7935301010,13560,13560,13560,13560,0
|
|
20231109,163000,7935301010,13560,13560,13560,13560,0
|
|
20231109,162900,7935301010,13560,13560,13560,13560,0
|
|
20231109,162800,7935301010,13560,13560,13560,13560,0
|
|
20231109,162700,7935301010,13560,13560,13560,13560,0
|
|
20231109,162600,7935301010,13560,13560,13560,13560,0
|
|
20231109,162500,7935301010,13560,13560,13560,13560,0
|
|
20231109,162400,7935301010,13560,13560,13560,13560,0
|
|
20231109,162300,7935301010,13560,13560,13560,13560,0
|
|
20231109,162200,7935301010,13560,13560,13560,13560,0
|
|
20231109,162100,7935301010,13560,13560,13560,13560,0
|
|
20231109,162000,7935301010,13560,13560,13560,13560,0
|
|
20231109,161900,7935301010,13560,13560,13560,13560,0
|
|
20231109,161800,7935301010,13560,13560,13560,13560,0
|
|
20231109,161700,7935301010,13560,13560,13560,13560,0
|
|
20231109,161600,7935301010,13560,13560,13560,13560,0
|
|
20231109,161500,7935301010,13560,13560,13560,13560,0
|
|
20231109,161400,7935301010,13560,13560,13560,13560,0
|
|
20231109,161300,7935301010,13560,13560,13560,13560,0
|
|
20231109,161200,7935301010,13560,13560,13560,13560,0
|
|
20231109,161100,7935301010,13560,13560,13560,13560,0
|
|
20231109,161000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,160900,7935301010,13560,13560,13560,13560,0
|
|
20231109,160800,7935301010,13560,13560,13560,13560,0
|
|
20231109,160700,7935301010,13560,13560,13560,13560,0
|
|
20231109,160600,7935301010,13560,13560,13560,13560,0
|
|
20231109,160500,7935301010,13560,13560,13560,13560,0
|
|
20231109,160400,7935301010,13560,13560,13560,13560,0
|
|
20231109,160300,7935301010,13560,13560,13560,13560,0
|
|
20231109,160200,7935301010,13560,13560,13560,13560,0
|
|
20231109,160100,7935301010,13560,13560,13560,13560,0
|
|
20231109,160000,7935301010,13560,13560,13560,13560,0
|
|
20231109,155900,7935301010,13560,13560,13560,13560,0
|
|
20231109,155800,7935301010,13560,13560,13560,13560,0
|
|
20231109,155700,7935301010,13560,13560,13560,13560,0
|
|
20231109,155600,7935301010,13560,13560,13560,13560,0
|
|
20231109,155500,7935301010,13560,13560,13560,13560,0
|
|
20231109,155400,7935301010,13560,13560,13560,13560,0
|
|
20231109,155300,7935301010,13560,13560,13560,13560,0
|
|
20231109,155200,7935301010,13560,13560,13560,13560,0
|
|
20231109,155100,7935301010,13560,13560,13560,13560,0
|
|
20231109,155000,7935301010,13560,13560,13560,13560,0
|
|
20231109,154900,7935301010,13560,13560,13560,13560,0
|
|
20231109,154800,7935301010,13560,13560,13560,13560,0
|
|
20231109,154700,7935301010,13560,13560,13560,13560,0
|
|
20231109,154600,7935301010,13560,13560,13560,13560,0
|
|
20231109,154500,7935301010,13560,13560,13560,13560,0
|
|
20231109,154400,7935301010,13560,13560,13560,13560,0
|
|
20231109,154300,7935301010,13560,13560,13560,13560,0
|
|
20231109,154200,7935301010,13560,13560,13560,13560,0
|
|
20231109,154100,7935301010,13560,13560,13560,13560,0
|
|
20231109,154000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,153900,7935301010,13560,13560,13560,13560,0
|
|
20231109,153800,7935301010,13560,13560,13560,13560,0
|
|
20231109,153700,7935301010,13560,13560,13560,13560,0
|
|
20231109,153600,7935301010,13560,13560,13560,13560,0
|
|
20231109,153500,7935301010,13560,13560,13560,13560,0
|
|
20231109,153400,7935301010,13560,13560,13560,13560,0
|
|
20231109,153300,7935301010,13560,13560,13560,13560,0
|
|
20231109,153200,7935301010,13560,13560,13560,13560,0
|
|
20231109,153100,7935301010,13560,13560,13560,13560,0
|
|
20231109,153000,7935301010,13560,13560,13560,13560,11500
|
|
20231109,152900,7779361010,13540,13540,13540,13540,0
|
|
20231109,152800,7779361010,13540,13540,13540,13540,0
|
|
20231109,152700,7779361010,13540,13540,13540,13540,0
|
|
20231109,152600,7779361010,13540,13540,13540,13540,0
|
|
20231109,152500,7779361010,13540,13540,13540,13540,0
|
|
20231109,152400,7779361010,13540,13540,13540,13540,0
|
|
20231109,152300,7779361010,13540,13540,13540,13540,0
|
|
20231109,152200,7779361010,13540,13540,13540,13540,0
|
|
20231109,152100,7779361010,13540,13540,13540,13540,0
|
|
20231109,152000,7779361010,13540,13540,13540,13540,0
|
|
20231109,151900,7779361010,13540,13560,13570,13540,3196
|
|
20231109,151800,7736029290,13540,13550,13570,13540,732
|
|
20231109,151700,7726103730,13550,13520,13550,13520,651
|
|
20231109,151600,7717285030,13520,13550,13550,13520,1718
|
|
20231109,151500,7694035440,13550,13550,13560,13550,2082
|
|
20231109,151400,7665818680,13550,13540,13550,13520,1319
|
|
20231109,151300,7647976820,13550,13540,13550,13540,15
|
|
20231109,151200,7647773580,13540,13550,13550,13540,93
|
|
20231109,151100,7646513580,13550,13550,13550,13540,367
|
|
20231109,151000,7641541470,13550,13530,13550,13520,1019
|
|
20231109,150900,7627743560,13550,13550,13560,13530,402
|
|
20231109,150800,7622302810,13540,13570,13570,13540,320
|
|
20231109,150700,7617962640,13570,13570,13570,13560,204
|
|
20231109,150600,7615194760,13560,13530,13560,13520,1758
|
|
20231109,150500,7591375900,13530,13570,13570,13530,3258
|
|
20231109,150400,7547203520,13570,13530,13570,13520,2299
|
|
20231109,150300,7516020380,13520,13590,13600,13520,3462
|
|
20231109,150200,7469115710,13600,13590,13600,13590,400
|
|
20231109,150100,7463676140,13600,13600,13610,13590,328
|
|
20231109,150000,7459217050,13600,13600,13600,13600,0
|
|
20231109,145900,7459217050,13600,13610,13610,13600,266
|
|
20231109,145800,7455598000,13600,13600,13600,13600,162
|
|
20231109,145700,7453394800,13610,13600,13610,13600,130
|
|
20231109,145600,7451625710,13590,13600,13600,13580,1123
|
|
20231109,145500,7436365540,13600,13600,13600,13580,227
|
|
20231109,145400,7433279870,13590,13600,13600,13590,221
|
|
20231109,145300,7430274730,13600,13600,13600,13600,219
|
|
20231109,145200,7427296330,13610,13610,13610,13610,111
|
|
20231109,145100,7425785620,13600,13600,13600,13600,363
|
|
20231109,145000,7420848820,13600,13590,13610,13580,258
|
|
20231109,144900,7417342370,13600,13590,13600,13590,413
|
|
20231109,144800,7411728850,13570,13590,13590,13570,307
|
|
20231109,144700,7407561050,13570,13600,13600,13570,423
|
|
20231109,144600,7401816830,13600,13600,13600,13600,0
|
|
20231109,144500,7401816830,13600,13600,13600,13600,103
|
|
20231109,144400,7400416030,13570,13600,13600,13570,435
|
|
20231109,144300,7394505730,13600,13570,13600,13570,298
|
|
20231109,144200,7390454860,13580,13580,13580,13580,158
|
|
20231109,144100,7388309220,13580,13570,13580,13560,102
|
|
20231109,144000,7386925330,13570,13580,13580,13570,88
|
|
20231109,143900,7385730320,13580,13600,13600,13580,337
|
|
20231109,143800,7381153110,13590,13590,13590,13590,710
|
|
20231109,143700,7371504210,13580,13580,13580,13580,0
|
|
20231109,143600,7371504210,13580,13610,13610,13580,252
|
|
20231109,143500,7368076660,13610,13570,13610,13570,910
|
|
20231109,143400,7355707500,13560,13600,13600,13560,2378
|
|
20231109,143300,7323440140,13610,13610,13610,13610,544
|
|
20231109,143200,7316036300,13600,13570,13600,13530,1178
|
|
20231109,143100,7300050400,13580,13580,13580,13530,1251
|
|
20231109,143000,7283102990,13580,13590,13590,13580,97
|
|
20231109,142900,7281784910,13590,13590,13600,13590,198
|
|
20231109,142800,7279092700,13570,13570,13580,13570,1010
|
|
20231109,142700,7265386310,13570,13550,13570,13530,704
|
|
20231109,142600,7255849580,13520,13600,13600,13520,4120
|
|
20231109,142500,7200003690,13600,13600,13600,13600,86
|
|
20231109,142400,7198834090,13600,13610,13620,13600,1024
|
|
20231109,142300,7184905060,13610,13630,13630,13610,528
|
|
20231109,142200,7177714420,13630,13600,13630,13600,105
|
|
20231109,142100,7176285310,13600,13620,13620,13600,219
|
|
20231109,142000,7173304640,13620,13620,13620,13620,229
|
|
20231109,141900,7170185660,13620,13630,13630,13620,75
|
|
20231109,141800,7169164110,13620,13630,13630,13620,199
|
|
20231109,141700,7166452960,13650,13640,13660,13630,308
|
|
20231109,141600,7162251170,13640,13640,13640,13640,3
|
|
20231109,141500,7162210250,13640,13640,13640,13630,43
|
|
20231109,141400,7161623790,13640,13690,13690,13640,1335
|
|
20231109,141300,7143408260,13660,13700,13700,13660,2630
|
|
20231109,141200,7107475490,13700,13690,13700,13690,122
|
|
20231109,141100,7105805090,13680,13660,13680,13660,645
|
|
20231109,141000,7096991510,13660,13650,13660,13650,82
|
|
20231109,140900,7095871750,13650,13650,13650,13640,54
|
|
20231109,140800,7095134900,13640,13640,13640,13640,210
|
|
20231109,140700,7092270500,13640,13630,13650,13630,33
|
|
20231109,140600,7091820380,13630,13640,13640,13630,194
|
|
20231109,140500,7089174400,13640,13640,13640,13630,122
|
|
20231109,140400,7087510370,13640,13640,13640,13640,102
|
|
20231109,140300,7086119090,13630,13640,13640,13620,166
|
|
20231109,140200,7083857630,13620,13640,13640,13620,1069
|
|
20231109,140100,7069296980,13640,13640,13650,13640,642
|
|
20231109,140000,7060536040,13640,13610,13640,13610,242
|
|
20231109,135900,7057236060,13610,13640,13640,13610,795
|
|
20231109,135800,7046413160,13650,13600,13650,13560,2287
|
|
20231109,135700,7015302000,13600,13620,13620,13560,4876
|
|
20231109,135600,6949021750,13610,13620,13620,13610,83
|
|
20231109,135500,6947892100,13610,13620,13620,13610,107
|
|
20231109,135400,6946434830,13620,13620,13620,13620,297
|
|
20231109,135300,6942389690,13620,13640,13640,13600,2227
|
|
20231109,135200,6912043580,13640,13630,13640,13630,137
|
|
20231109,135100,6910176260,13630,13640,13640,13630,600
|
|
20231109,135000,6901992630,13640,13650,13670,13640,147
|
|
20231109,134900,6899984510,13630,13670,13670,13630,3
|
|
20231109,134800,6899943550,13670,13630,13670,13600,804
|
|
20231109,134700,6888979850,13620,13600,13620,13590,1428
|
|
20231109,134600,6869545960,13600,13650,13650,13600,1331
|
|
20231109,134500,6851439070,13640,13650,13650,13600,2001
|
|
20231109,134400,6824171700,13640,13610,13650,13600,688
|
|
20231109,134300,6814792020,13610,13620,13660,13550,7215
|
|
20231109,134200,6716664320,13620,13650,13650,13620,1136
|
|
20231109,134100,6701173280,13640,13670,13670,13630,1813
|
|
20231109,134000,6676440730,13680,13700,13700,13670,1872
|
|
20231109,133900,6650834020,13700,13700,13700,13700,114
|
|
20231109,133800,6649272220,13690,13760,13760,13690,3935
|
|
20231109,133700,6595289310,13750,13760,13760,13750,371
|
|
20231109,133600,6590187470,13770,13750,13770,13750,227
|
|
20231109,133500,6587065320,13750,13760,13760,13750,32
|
|
20231109,133400,6586625010,13760,13790,13790,13760,4187
|
|
20231109,133300,6529001120,13790,13790,13810,13760,949
|
|
20231109,133200,6515924140,13800,13810,13810,13800,727
|
|
20231109,133100,6505891040,13810,13800,13810,13800,96
|
|
20231109,133000,6504566220,13800,13800,13810,13800,724
|
|
20231109,132900,6494574380,13810,13810,13820,13800,648
|
|
20231109,132800,6485625410,13810,13810,13820,13810,607
|
|
20231109,132700,6477238230,13820,13810,13830,13780,1318
|
|
20231109,132600,6459054910,13830,13760,13830,13760,1310
|
|
20231109,132500,6440991710,13760,13740,13760,13740,319
|
|
20231109,132400,6436605570,13740,13750,13750,13740,1510
|
|
20231109,132300,6415854830,13750,13770,13780,13750,884
|
|
20231109,132200,6403693040,13770,13770,13770,13760,1315
|
|
20231109,132100,6385594290,13780,13790,13790,13780,1295
|
|
20231109,132000,6367745650,13790,13800,13810,13790,195
|
|
20231109,131900,6365054950,13800,13800,13800,13800,613
|
|
20231109,131800,6356595550,13810,13810,13810,13810,152
|
|
20231109,131700,6354496430,13800,13790,13800,13790,218
|
|
20231109,131600,6351490200,13790,13800,13810,13790,608
|
|
20231109,131500,6343100600,13810,13800,13810,13800,412
|
|
20231109,131400,6337414500,13800,13800,13800,13800,94
|
|
20231109,131300,6336117300,13780,13810,13810,13780,152
|
|
20231109,131200,6334021250,13780,13790,13790,13780,83
|
|
20231109,131100,6332877160,13810,13790,13810,13780,485
|
|
20231109,131000,6326189980,13790,13820,13820,13790,361
|
|
20231109,130900,6321203990,13830,13830,13830,13830,6
|
|
20231109,130800,6321121010,13830,13820,13830,13810,286
|
|
20231109,130700,6317166960,13800,13810,13810,13800,153
|
|
20231109,130600,6315054340,13800,13810,13810,13800,9
|
|
20231109,130500,6314930120,13810,13800,13810,13800,1532
|
|
20231109,130400,6293788380,13790,13790,13790,13780,178
|
|
20231109,130300,6291334720,13790,13790,13790,13790,192
|
|
20231109,130200,6288687040,13790,13790,13790,13790,39
|
|
20231109,130100,6288149230,13790,13790,13810,13780,380
|
|
20231109,130000,6282910740,13790,13800,13810,13790,1575
|
|
20231109,125900,6261182240,13800,13790,13800,13790,75
|
|
20231109,125800,6260147300,13810,13800,13810,13790,114
|
|
20231109,125700,6258573670,13800,13800,13800,13800,12
|
|
20231109,125600,6258408070,13800,13790,13800,13790,1037
|
|
20231109,125500,6244102890,13800,13790,13800,13790,821
|
|
20231109,125400,6232781180,13790,13800,13810,13790,675
|
|
20231109,125300,6223470550,13820,13810,13820,13800,106
|
|
20231109,125200,6222006490,13800,13790,13800,13790,289
|
|
20231109,125100,6218020690,13790,13800,13800,13790,548
|
|
20231109,125000,6210461850,13800,13810,13810,13800,14
|
|
20231109,124900,6210268570,13810,13810,13810,13810,69
|
|
20231109,124800,6209315680,13830,13830,13830,13820,254
|
|
20231109,124700,6205804290,13830,13830,13830,13830,0
|
|
20231109,124600,6205804290,13830,13830,13830,13830,202
|
|
20231109,124500,6203010630,13830,13820,13890,13820,2088
|
|
20231109,124400,6174084690,13820,13760,13820,13760,979
|
|
20231109,124300,6160593830,13760,13760,13770,13760,484
|
|
20231109,124200,6153933790,13750,13760,13760,13750,461
|
|
20231109,124100,6147592930,13750,13760,13760,13750,481
|
|
20231109,124000,6140977010,13760,13760,13760,13760,287
|
|
20231109,123900,6137027890,13760,13790,13790,13760,706
|
|
20231109,123800,6127298720,13790,13770,13790,13770,257
|
|
20231109,123700,6123755490,13770,13790,13790,13770,10
|
|
20231109,123600,6123617610,13790,13770,13790,13770,140
|
|
20231109,123500,6121687630,13770,13760,13770,13750,160
|
|
20231109,123400,6119486080,13760,13760,13760,13750,2185
|
|
20231109,123300,6089439050,13760,13760,13760,13760,371
|
|
20231109,123200,6084334090,13760,13790,13800,13760,78
|
|
20231109,123100,6083260030,13800,13770,13800,13760,699
|
|
20231109,123000,6073633100,13770,13790,13790,13770,487
|
|
20231109,122900,6066920440,13790,13780,13790,13770,1153
|
|
20231109,122800,6051041710,13780,13780,13790,13780,1477
|
|
20231109,122700,6030687420,13790,13800,13800,13790,592
|
|
20231109,122600,6022521840,13800,13810,13820,13800,395
|
|
20231109,122500,6017066360,13810,13820,13820,13810,707
|
|
20231109,122400,6007298170,13810,13820,13830,13810,305
|
|
20231109,122300,6003083510,13820,13810,13820,13810,96
|
|
20231109,122200,6001757350,13800,13810,13820,13800,294
|
|
20231109,122100,5997696900,13810,13820,13820,13790,1515
|
|
20231109,122000,5976797000,13820,13830,13830,13820,308
|
|
20231109,121900,5972539970,13830,13830,13830,13820,216
|
|
20231109,121800,5969553880,13830,13830,13830,13830,145
|
|
20231109,121700,5967548530,13830,13870,13870,13830,263
|
|
20231109,121600,5963907090,13890,13900,13900,13890,313
|
|
20231109,121500,5959559310,13910,13910,13930,13910,562
|
|
20231109,121400,5951734510,13920,13880,13920,13880,602
|
|
20231109,121300,5943363300,13870,13820,13870,13820,733
|
|
20231109,121200,5933218860,13820,13820,13830,13810,790
|
|
20231109,121100,5922304320,13830,13830,13830,13830,364
|
|
20231109,121000,5917270200,13830,13850,13850,13830,263
|
|
20231109,120900,5913629850,13850,13860,13860,13850,77
|
|
20231109,120800,5912563050,13860,13850,13860,13850,82
|
|
20231109,120700,5911426590,13850,13860,13860,13840,560
|
|
20231109,120600,5903674550,13870,13850,13870,13850,159
|
|
20231109,120500,5901470810,13850,13870,13870,13840,597
|
|
20231109,120400,5893202580,13860,13840,13860,13830,708
|
|
20231109,120300,5883398140,13830,13850,13850,13830,1020
|
|
20231109,120200,5869285440,13850,13880,13880,13850,334
|
|
20231109,120100,5864654000,13890,13890,13890,13880,170
|
|
20231109,120000,5862293870,13880,13910,13910,13880,599
|
|
20231109,115900,5853972050,13910,13900,13920,13900,374
|
|
20231109,115800,5848768810,13890,13870,13910,13870,250
|
|
20231109,115700,5845296650,13860,13860,13880,13860,581
|
|
20231109,115600,5837233470,13850,13860,13870,13850,203
|
|
20231109,115500,5834419840,13870,13870,13870,13870,63
|
|
20231109,115400,5833546030,13880,13880,13880,13880,66
|
|
20231109,115300,5832629950,13880,13870,13880,13860,321
|
|
20231109,115200,5828177630,13870,13880,13890,13870,318
|
|
20231109,115100,5823765130,13880,13880,13880,13880,88
|
|
20231109,115000,5822543690,13880,13890,13890,13880,240
|
|
20231109,114900,5819211110,13890,13900,13900,13890,73
|
|
20231109,114800,5818197040,13910,13890,13910,13890,22
|
|
20231109,114700,5817891260,13890,13880,13920,13880,662
|
|
20231109,114600,5808685270,13880,13910,13920,13880,535
|
|
20231109,114500,5801249420,13920,13930,13930,13910,2474
|
|
20231109,114400,5766808830,13930,13890,13940,13890,1360
|
|
20231109,114300,5747866420,13890,13860,13890,13860,357
|
|
20231109,114200,5742907870,13900,13840,13900,13840,953
|
|
20231109,114100,5729695900,13830,13830,13830,13830,35
|
|
20231109,114000,5729211850,13820,13850,13850,13810,180
|
|
20231109,113900,5726722630,13840,13810,13850,13810,429
|
|
20231109,113800,5720792900,13810,13770,13810,13770,875
|
|
20231109,113700,5708735160,13770,13780,13780,13770,548
|
|
20231109,113600,5701187370,13770,13820,13830,13770,1414
|
|
20231109,113500,5681681290,13830,13860,13860,13830,405
|
|
20231109,113400,5676075160,13860,13850,13860,13830,575
|
|
20231109,113300,5668121500,13850,13820,13850,13790,1125
|
|
20231109,113200,5652586290,13820,13830,13830,13810,1569
|
|
20231109,113100,5630903680,13840,13840,13840,13810,629
|
|
20231109,113000,5622206580,13860,13890,13890,13830,1984
|
|
20231109,112900,5594688980,13900,13860,13900,13860,463
|
|
20231109,112800,5588263320,13860,13900,13910,13860,3598
|
|
20231109,112700,5538303500,13900,13920,13930,13900,1473
|
|
20231109,112600,5517807710,13910,13910,13960,13900,1944
|
|
20231109,112500,5490722360,13890,13910,13920,13890,2574
|
|
20231109,112400,5454919060,13920,13920,13930,13900,1101
|
|
20231109,112300,5439598620,13920,13900,13930,13900,1737
|
|
20231109,112200,5415431630,13910,13900,13960,13900,3892
|
|
20231109,112100,5361209830,13890,13920,13940,13880,2728
|
|
20231109,112000,5323251970,13910,13870,13950,13870,3080
|
|
20231109,111900,5280388620,13860,13890,13910,13850,2286
|
|
20231109,111800,5248636920,13880,13870,13880,13830,2968
|
|
20231109,111700,5207523690,13880,13810,13880,13810,1275
|
|
20231109,111600,5189869260,13810,13800,13870,13800,1644
|
|
20231109,111500,5167131950,13790,13880,13880,13790,3345
|
|
20231109,111400,5120881000,13870,13800,13970,13790,10522
|
|
20231109,111300,4974665540,13790,13960,14010,13730,21737
|
|
20231109,111200,4672681640,13950,13780,14050,13780,28729
|
|
20231109,111100,4271993860,13780,13770,13790,13770,429
|
|
20231109,111000,4266082650,13780,13770,13780,13760,230
|
|
20231109,110900,4262913310,13780,13760,13780,13740,336
|
|
20231109,110800,4258289810,13760,13800,13800,13760,392
|
|
20231109,110700,4252886850,13800,13830,13840,13800,1540
|
|
20231109,110600,4231587760,13830,13790,13830,13790,1406
|
|
20231109,110500,4212167270,13780,13820,13820,13780,572
|
|
20231109,110400,4204275250,13820,13760,13820,13760,3008
|
|
20231109,110300,4162799930,13760,13770,13770,13750,388
|
|
20231109,110200,4157461590,13770,13770,13780,13750,2269
|
|
20231109,110100,4126204560,13760,13650,13760,13650,2378
|
|
20231109,110000,4093539950,13680,13660,13680,13620,685
|
|
20231109,105900,4084196150,13640,13650,13650,13630,390
|
|
20231109,105800,4078879410,13660,13660,13680,13640,150
|
|
20231109,105700,4076829310,13660,13650,13660,13610,363
|
|
20231109,105600,4071874310,13650,13640,13650,13620,321
|
|
20231109,105500,4067497460,13640,13640,13640,13640,9
|
|
20231109,105400,4067374700,13640,13640,13640,13640,76
|
|
20231109,105300,4066338060,13640,13610,13640,13610,897
|
|
20231109,105200,4054109950,13590,13630,13630,13590,4068
|
|
20231109,105100,3998778140,13630,13630,13630,13630,263
|
|
20231109,105000,3995193450,13640,13670,13670,13630,2405
|
|
20231109,104900,3962374610,13680,13680,13690,13680,348
|
|
20231109,104800,3957613640,13690,13680,13690,13680,86
|
|
20231109,104700,3956436630,13670,13690,13690,13670,710
|
|
20231109,104600,3946727590,13690,13690,13690,13670,118
|
|
20231109,104500,3945113690,13690,13690,13700,13690,116
|
|
20231109,104400,3943525150,13660,13700,13700,13660,2031
|
|
20231109,104300,3915724390,13700,13720,13720,13700,252
|
|
20231109,104200,3912270420,13720,13710,13720,13710,111
|
|
20231109,104100,3910748600,13720,13720,13720,13720,492
|
|
20231109,104000,3903998360,13730,13720,13750,13720,301
|
|
20231109,103900,3899864920,13720,13710,13720,13700,220
|
|
20231109,103800,3896848530,13700,13750,13750,13700,507
|
|
20231109,103700,3889891060,13750,13760,13760,13750,471
|
|
20231109,103600,3883414440,13760,13760,13770,13750,257
|
|
20231109,103500,3879878970,13760,13770,13780,13760,261
|
|
20231109,103400,3876283730,13770,13750,13800,13750,1530
|
|
20231109,103300,3855183300,13750,13690,13760,13690,1777
|
|
20231109,103200,3830770670,13690,13670,13690,13660,122
|
|
20231109,103100,3829101650,13670,13680,13680,13670,249
|
|
20231109,103000,3825697150,13670,13670,13670,13660,639
|
|
20231109,102900,3816965280,13670,13680,13680,13670,35
|
|
20231109,102800,3816486770,13690,13680,13690,13670,294
|
|
20231109,102700,3812466500,13680,13690,13690,13670,974
|
|
20231109,102600,3799144050,13700,13700,13700,13700,1934
|
|
20231109,102500,3772648250,13700,13690,13700,13690,313
|
|
20231109,102400,3768361170,13670,13670,13670,13660,490
|
|
20231109,102300,3761667260,13710,13690,13710,13650,3514
|
|
20231109,102200,3713619970,13690,13710,13720,13690,820
|
|
20231109,102100,3702385850,13720,13760,13760,13720,1095
|
|
20231109,102000,3687341410,13770,13780,13810,13770,576
|
|
20231109,101900,3679404120,13820,13790,13830,13790,1104
|
|
20231109,101800,3664162790,13790,13740,13790,13740,256
|
|
20231109,101700,3660636530,13720,13680,13720,13680,752
|
|
20231109,101600,3650331200,13680,13690,13700,13640,2722
|
|
20231109,101500,3613152070,13710,13720,13740,13690,1727
|
|
20231109,101400,3589466220,13720,13760,13760,13720,2030
|
|
20231109,101300,3561581720,13760,13710,13770,13710,542
|
|
20231109,101200,3554139290,13720,13730,13770,13700,2433
|
|
20231109,101100,3520757180,13730,13810,13840,13700,7947
|
|
20231109,101000,3411338860,13850,13870,13870,13820,1685
|
|
20231109,100900,3388023580,13870,13910,13930,13870,5785
|
|
20231109,100800,3307567760,13910,13900,13910,13880,5543
|
|
20231109,100700,3230560280,13900,13880,13930,13880,9315
|
|
20231109,100600,3101057640,13880,13810,13880,13790,12232
|
|
20231109,100500,2931669500,13810,13840,13840,13800,2168
|
|
20231109,100400,2901702350,13840,13820,13840,13810,3043
|
|
20231109,100300,2859640930,13820,13790,13830,13780,1765
|
|
20231109,100200,2835275140,13780,13680,13780,13620,6486
|
|
20231109,100100,2746540390,13680,13750,13750,13680,2853
|
|
20231109,100000,2707438250,13730,13760,13770,13710,3693
|
|
20231109,095900,2656670120,13760,13800,13800,13760,2372
|
|
20231109,095800,2623973480,13800,13830,13830,13760,3398
|
|
20231109,095700,2577073940,13830,13820,13860,13790,5258
|
|
20231109,095600,2504383430,13820,13770,13820,13770,6003
|
|
20231109,095500,2421593080,13770,13790,13860,13760,10739
|
|
20231109,095400,2273270730,13790,13750,13790,13720,8849
|
|
20231109,095300,2151480890,13750,13730,13780,13720,2661
|
|
20231109,095200,2114883620,13750,13740,13760,13710,2515
|
|
20231109,095100,2080327380,13750,13700,13770,13680,4518
|
|
20231109,095000,2018242560,13690,13680,13740,13670,5062
|
|
20231109,094900,1948902300,13680,13700,13710,13650,1730
|
|
20231109,094800,1925230730,13710,13710,13720,13690,781
|
|
20231109,094700,1914524230,13720,13660,13730,13650,1919
|
|
20231109,094600,1888230460,13660,13720,13720,13660,1168
|
|
20231109,094500,1872234260,13730,13710,13730,13700,4763
|
|
20231109,094400,1806935540,13710,13690,13720,13690,2703
|
|
20231109,094300,1769889700,13690,13650,13690,13640,1139
|
|
20231109,094200,1754330210,13650,13650,13660,13630,2007
|
|
20231109,094100,1726934240,13650,13650,13660,13640,841
|
|
20231109,094000,1715454750,13680,13620,13680,13590,7456
|
|
20231109,093900,1613851430,13630,13660,13660,13610,2646
|
|
20231109,093800,1577782350,13660,13640,13660,13640,1174
|
|
20231109,093700,1561755170,13640,13700,13700,13640,905
|
|
20231109,093600,1549397760,13700,13670,13700,13670,1295
|
|
20231109,093500,1531686050,13650,13700,13720,13650,2675
|
|
20231109,093400,1495045240,13700,13700,13710,13670,1710
|
|
20231109,093300,1471636330,13700,13710,13730,13680,5010
|
|
20231109,093200,1402939120,13710,13610,13710,13600,9113
|
|
20231109,093100,1278481620,13610,13610,13610,13570,1497
|
|
20231109,093000,1258129590,13580,13560,13610,13540,2143
|
|
20231109,092900,1229063650,13540,13620,13620,13540,2399
|
|
20231109,092800,1196509100,13620,13580,13630,13580,7852
|
|
20231109,092700,1089680360,13580,13560,13590,13560,991
|
|
20231109,092600,1076234200,13550,13580,13580,13510,4570
|
|
20231109,092500,1014291020,13590,13570,13620,13570,3214
|
|
20231109,092400,970592950,13570,13630,13640,13570,3218
|
|
20231109,092300,926794420,13590,13590,13630,13570,8081
|
|
20231109,092200,816939340,13590,13530,13590,13510,5991
|
|
20231109,092100,735702180,13520,13540,13560,13520,5581
|
|
20231109,092000,660118730,13530,13480,13550,13480,7022
|
|
20231109,091900,565096340,13480,13490,13500,13460,5018
|
|
20231109,091800,497450540,13490,13400,13520,13400,10492
|
|
20231109,091700,356079490,13400,13330,13410,13320,2749
|
|
20231109,091600,319316320,13330,13290,13330,13290,1013
|
|
20231109,091500,305841140,13270,13260,13320,13260,2044
|
|
20231109,091400,278664090,13290,13310,13340,13290,2573
|
|
20231109,091300,244433960,13340,13260,13340,13250,3156
|
|
20231109,091200,202407910,13260,13260,13260,13260,30
|
|
20231109,091100,202010110,13250,13270,13270,13250,2903
|
|
20231109,091000,163532340,13270,13260,13300,13260,744
|
|
20231109,090900,153650830,13270,13250,13270,13250,366
|
|
20231109,090800,148798460,13250,13230,13250,13230,264
|
|
20231109,090700,145302780,13240,13240,13240,13230,152
|
|
20231109,090600,143291120,13240,13230,13240,13220,1261
|
|
20231109,090500,126607390,13220,13290,13290,13220,949
|
|
20231109,090400,114016780,13290,13220,13290,13220,2582
|
|
20231109,090300,79791400,13190,13200,13230,13190,152
|
|
20231109,090200,77781920,13200,13130,13200,13120,1415
|
|
20231109,090100,59147330,13130,13140,13180,13100,2337
|
|
20231109,090000,28502810,13140,13160,13180,13140,2166
|