628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192500,1177835810,6740,6740,6740,6740,689
|
|
20231107,192400,1177835810,6740,6740,6740,6740,0
|
|
20231107,192300,1177835810,6740,6740,6740,6740,0
|
|
20231107,192200,1177835810,6740,6740,6740,6740,0
|
|
20231107,192100,1177835810,6740,6740,6740,6740,0
|
|
20231107,192000,1177835810,6740,6740,6740,6740,0
|
|
20231107,191900,1177835810,6740,6740,6740,6740,0
|
|
20231107,191800,1177835810,6740,6740,6740,6740,0
|
|
20231107,191700,1177835810,6740,6740,6740,6740,0
|
|
20231107,191600,1177835810,6740,6740,6740,6740,0
|
|
20231107,191500,1177835810,6740,6740,6740,6740,0
|
|
20231107,191400,1177835810,6740,6740,6740,6740,0
|
|
20231107,191300,1177835810,6740,6740,6740,6740,0
|
|
20231107,191200,1177835810,6740,6740,6740,6740,0
|
|
20231107,191100,1177835810,6740,6740,6740,6740,0
|
|
20231107,191000,1177835810,6740,6740,6740,6740,0
|
|
20231107,190900,1177835810,6740,6740,6740,6740,0
|
|
20231107,190800,1177835810,6740,6740,6740,6740,0
|
|
20231107,190700,1177835810,6740,6740,6740,6740,0
|
|
20231107,190600,1177835810,6740,6740,6740,6740,0
|
|
20231107,190500,1177835810,6740,6740,6740,6740,0
|
|
20231107,190400,1177835810,6740,6740,6740,6740,0
|
|
20231107,190300,1177835810,6740,6740,6740,6740,0
|
|
20231107,190200,1177835810,6740,6740,6740,6740,0
|
|
20231107,190100,1177835810,6740,6740,6740,6740,0
|
|
20231107,190000,1177835810,6740,6740,6740,6740,0
|
|
20231107,185900,1177835810,6740,6740,6740,6740,0
|
|
20231107,185800,1177835810,6740,6740,6740,6740,0
|
|
20231107,185700,1177835810,6740,6740,6740,6740,0
|
|
20231107,185600,1177835810,6740,6740,6740,6740,0
|
|
20231107,185500,1177835810,6740,6740,6740,6740,689
|
|
20231107,185400,1177835810,6740,6740,6740,6740,0
|
|
20231107,185300,1177835810,6740,6740,6740,6740,0
|
|
20231107,185200,1177835810,6740,6740,6740,6740,0
|
|
20231107,185100,1177835810,6740,6740,6740,6740,0
|
|
20231107,185000,1177835810,6740,6740,6740,6740,0
|
|
20231107,184900,1177835810,6740,6740,6740,6740,0
|
|
20231107,184800,1177835810,6740,6740,6740,6740,0
|
|
20231107,184700,1177835810,6740,6740,6740,6740,0
|
|
20231107,184600,1177835810,6740,6740,6740,6740,0
|
|
20231107,184500,1177835810,6740,6740,6740,6740,0
|
|
20231107,184400,1177835810,6740,6740,6740,6740,0
|
|
20231107,184300,1177835810,6740,6740,6740,6740,0
|
|
20231107,184200,1177835810,6740,6740,6740,6740,0
|
|
20231107,184100,1177835810,6740,6740,6740,6740,0
|
|
20231107,184000,1177835810,6740,6740,6740,6740,0
|
|
20231107,183900,1177835810,6740,6740,6740,6740,0
|
|
20231107,183800,1177835810,6740,6740,6740,6740,0
|
|
20231107,183700,1177835810,6740,6740,6740,6740,0
|
|
20231107,183600,1177835810,6740,6740,6740,6740,0
|
|
20231107,183500,1177835810,6740,6740,6740,6740,0
|
|
20231107,183400,1177835810,6740,6740,6740,6740,0
|
|
20231107,183300,1177835810,6740,6740,6740,6740,0
|
|
20231107,183200,1177835810,6740,6740,6740,6740,0
|
|
20231107,183100,1177835810,6740,6740,6740,6740,0
|
|
20231107,183000,1177835810,6740,6740,6740,6740,0
|
|
20231107,182900,1177835810,6740,6740,6740,6740,0
|
|
20231107,182800,1177835810,6740,6740,6740,6740,0
|
|
20231107,182700,1177835810,6740,6740,6740,6740,0
|
|
20231107,182600,1177835810,6740,6740,6740,6740,0
|
|
20231107,182500,1177835810,6740,6740,6740,6740,689
|
|
20231107,182400,1177835810,6740,6740,6740,6740,0
|
|
20231107,182300,1177835810,6740,6740,6740,6740,0
|
|
20231107,182200,1177835810,6740,6740,6740,6740,0
|
|
20231107,182100,1177835810,6740,6740,6740,6740,0
|
|
20231107,182000,1177835810,6740,6740,6740,6740,0
|
|
20231107,181900,1177835810,6740,6740,6740,6740,0
|
|
20231107,181800,1177835810,6740,6740,6740,6740,0
|
|
20231107,181700,1177835810,6740,6740,6740,6740,0
|
|
20231107,181600,1177835810,6740,6740,6740,6740,0
|
|
20231107,181500,1177835810,6740,6740,6740,6740,0
|
|
20231107,181400,1177835810,6740,6740,6740,6740,0
|
|
20231107,181300,1177835810,6740,6740,6740,6740,0
|
|
20231107,181200,1177835810,6740,6740,6740,6740,0
|
|
20231107,181100,1177835810,6740,6740,6740,6740,0
|
|
20231107,181000,1177835810,6740,6740,6740,6740,0
|
|
20231107,180900,1177835810,6740,6740,6740,6740,0
|
|
20231107,180800,1177835810,6740,6740,6740,6740,0
|
|
20231107,180700,1177835810,6740,6740,6740,6740,0
|
|
20231107,180600,1177835810,6740,6740,6740,6740,0
|
|
20231107,180500,1177835810,6740,6740,6740,6740,0
|
|
20231107,180400,1177835810,6740,6740,6740,6740,0
|
|
20231107,180300,1177835810,6740,6740,6740,6740,0
|
|
20231107,180200,1177835810,6740,6740,6740,6740,0
|
|
20231107,180100,1177835810,6740,6740,6740,6740,0
|
|
20231107,180000,1177835810,6740,6740,6740,6740,0
|
|
20231107,175900,1177835810,6740,6740,6740,6740,0
|
|
20231107,175800,1177835810,6740,6740,6740,6740,0
|
|
20231107,175700,1177835810,6740,6740,6740,6740,0
|
|
20231107,175600,1177835810,6740,6740,6740,6740,0
|
|
20231107,175500,1177835810,6740,6740,6740,6740,689
|
|
20231107,175400,1177835810,6740,6740,6740,6740,0
|
|
20231107,175300,1177835810,6740,6740,6740,6740,0
|
|
20231107,175200,1177835810,6740,6740,6740,6740,0
|
|
20231107,175100,1177835810,6740,6740,6740,6740,0
|
|
20231107,175000,1177835810,6740,6740,6740,6740,0
|
|
20231107,174900,1177835810,6740,6740,6740,6740,0
|
|
20231107,174800,1177835810,6740,6740,6740,6740,0
|
|
20231107,174700,1177835810,6740,6740,6740,6740,0
|
|
20231107,174600,1177835810,6740,6740,6740,6740,0
|
|
20231107,174500,1177835810,6740,6740,6740,6740,0
|
|
20231107,174400,1177835810,6740,6740,6740,6740,0
|
|
20231107,174300,1177835810,6740,6740,6740,6740,0
|
|
20231107,174200,1177835810,6740,6740,6740,6740,0
|
|
20231107,174100,1177835810,6740,6740,6740,6740,0
|
|
20231107,174000,1177835810,6740,6740,6740,6740,0
|
|
20231107,173900,1177835810,6740,6740,6740,6740,0
|
|
20231107,173800,1177835810,6740,6740,6740,6740,0
|
|
20231107,173700,1177835810,6740,6740,6740,6740,0
|
|
20231107,173600,1177835810,6740,6740,6740,6740,0
|
|
20231107,173500,1177835810,6740,6740,6740,6740,0
|
|
20231107,173400,1177835810,6740,6740,6740,6740,0
|
|
20231107,173300,1177835810,6740,6740,6740,6740,0
|
|
20231107,173200,1177835810,6740,6740,6740,6740,0
|
|
20231107,173100,1177835810,6740,6740,6740,6740,0
|
|
20231107,173000,1177835810,6740,6740,6740,6740,0
|
|
20231107,172900,1177835810,6740,6740,6740,6740,0
|
|
20231107,172800,1177835810,6740,6740,6740,6740,0
|
|
20231107,172700,1177835810,6740,6740,6740,6740,0
|
|
20231107,172600,1177835810,6740,6740,6740,6740,0
|
|
20231107,172500,1177835810,6740,6740,6740,6740,689
|
|
20231107,172400,1177835810,6740,6740,6740,6740,0
|
|
20231107,172300,1177835810,6740,6740,6740,6740,0
|
|
20231107,172200,1177835810,6740,6740,6740,6740,0
|
|
20231107,172100,1177835810,6740,6740,6740,6740,0
|
|
20231107,172000,1177835810,6740,6740,6740,6740,0
|
|
20231107,171900,1177835810,6740,6740,6740,6740,0
|
|
20231107,171800,1177835810,6740,6740,6740,6740,0
|
|
20231107,171700,1177835810,6740,6740,6740,6740,0
|
|
20231107,171600,1177835810,6740,6740,6740,6740,0
|
|
20231107,171500,1177835810,6740,6740,6740,6740,0
|
|
20231107,171400,1177835810,6740,6740,6740,6740,0
|
|
20231107,171300,1177835810,6740,6740,6740,6740,0
|
|
20231107,171200,1177835810,6740,6740,6740,6740,0
|
|
20231107,171100,1177835810,6740,6740,6740,6740,0
|
|
20231107,171000,1177835810,6740,6740,6740,6740,0
|
|
20231107,170900,1177835810,6740,6740,6740,6740,0
|
|
20231107,170800,1177835810,6740,6740,6740,6740,0
|
|
20231107,170700,1177835810,6740,6740,6740,6740,0
|
|
20231107,170600,1177835810,6740,6740,6740,6740,0
|
|
20231107,170500,1177835810,6740,6740,6740,6740,0
|
|
20231107,170400,1177835810,6740,6740,6740,6740,0
|
|
20231107,170300,1177835810,6740,6740,6740,6740,0
|
|
20231107,170200,1177835810,6740,6740,6740,6740,0
|
|
20231107,170100,1177835810,6740,6740,6740,6740,0
|
|
20231107,170000,1177835810,6740,6740,6740,6740,0
|
|
20231107,165900,1177835810,6740,6740,6740,6740,0
|
|
20231107,165800,1177835810,6740,6740,6740,6740,0
|
|
20231107,165700,1177835810,6740,6740,6740,6740,0
|
|
20231107,165600,1177835810,6740,6740,6740,6740,0
|
|
20231107,165500,1177835810,6740,6740,6740,6740,689
|
|
20231107,165400,1177835810,6740,6740,6740,6740,0
|
|
20231107,165300,1177835810,6740,6740,6740,6740,0
|
|
20231107,165200,1177835810,6740,6740,6740,6740,0
|
|
20231107,165100,1177835810,6740,6740,6740,6740,0
|
|
20231107,165000,1177835810,6740,6740,6740,6740,0
|
|
20231107,164900,1177835810,6740,6740,6740,6740,0
|
|
20231107,164800,1177835810,6740,6740,6740,6740,0
|
|
20231107,164700,1177835810,6740,6740,6740,6740,0
|
|
20231107,164600,1177835810,6740,6740,6740,6740,0
|
|
20231107,164500,1177835810,6740,6740,6740,6740,0
|
|
20231107,164400,1177835810,6740,6740,6740,6740,0
|
|
20231107,164300,1177835810,6740,6740,6740,6740,0
|
|
20231107,164200,1177835810,6740,6740,6740,6740,0
|
|
20231107,164100,1177835810,6740,6740,6740,6740,0
|
|
20231107,164000,1177835810,6740,6740,6740,6740,0
|
|
20231107,163900,1177835810,6740,6740,6740,6740,0
|
|
20231107,163800,1177835810,6740,6740,6740,6740,0
|
|
20231107,163700,1177835810,6740,6740,6740,6740,0
|
|
20231107,163600,1177835810,6740,6740,6740,6740,0
|
|
20231107,163500,1177835810,6740,6740,6740,6740,0
|
|
20231107,163400,1177835810,6740,6740,6740,6740,0
|
|
20231107,163300,1177835810,6740,6740,6740,6740,0
|
|
20231107,163200,1177835810,6740,6740,6740,6740,0
|
|
20231107,163100,1177835810,6740,6740,6740,6740,0
|
|
20231107,163000,1177835810,6740,6740,6740,6740,0
|
|
20231107,162900,1177835810,6740,6740,6740,6740,0
|
|
20231107,162800,1177835810,6740,6740,6740,6740,0
|
|
20231107,162700,1177835810,6740,6740,6740,6740,0
|
|
20231107,162600,1177835810,6740,6740,6740,6740,0
|
|
20231107,162500,1177835810,6740,6740,6740,6740,689
|
|
20231107,162400,1177835810,6740,6740,6740,6740,0
|
|
20231107,162300,1177835810,6740,6740,6740,6740,0
|
|
20231107,162200,1177835810,6740,6740,6740,6740,0
|
|
20231107,162100,1177835810,6740,6740,6740,6740,0
|
|
20231107,162000,1177835810,6740,6740,6740,6740,0
|
|
20231107,161900,1177835810,6740,6740,6740,6740,0
|
|
20231107,161800,1177835810,6740,6740,6740,6740,0
|
|
20231107,161700,1177835810,6740,6740,6740,6740,0
|
|
20231107,161600,1177835810,6740,6740,6740,6740,0
|
|
20231107,161500,1177835810,6740,6740,6740,6740,0
|
|
20231107,161400,1177835810,6740,6740,6740,6740,0
|
|
20231107,161300,1177835810,6740,6740,6740,6740,0
|
|
20231107,161200,1177835810,6740,6740,6740,6740,0
|
|
20231107,161100,1177835810,6740,6740,6740,6740,0
|
|
20231107,161000,1177835810,6740,6740,6740,6740,0
|
|
20231107,160900,1177835810,6740,6740,6740,6740,0
|
|
20231107,160800,1177835810,6740,6740,6740,6740,0
|
|
20231107,160700,1177835810,6740,6740,6740,6740,0
|
|
20231107,160600,1177835810,6740,6740,6740,6740,0
|
|
20231107,160500,1177835810,6740,6740,6740,6740,0
|
|
20231107,160400,1177835810,6740,6740,6740,6740,0
|
|
20231107,160300,1177835810,6740,6740,6740,6740,0
|
|
20231107,160200,1177835810,6740,6740,6740,6740,0
|
|
20231107,160100,1177835810,6740,6740,6740,6740,0
|
|
20231107,160000,1177835810,6740,6740,6740,6740,0
|
|
20231107,155900,1177835810,6740,6740,6740,6740,0
|
|
20231107,155800,1177835810,6740,6740,6740,6740,0
|
|
20231107,155700,1177835810,6740,6740,6740,6740,0
|
|
20231107,155600,1177835810,6740,6740,6740,6740,0
|
|
20231107,155500,1177835810,6740,6740,6740,6740,689
|
|
20231107,155400,1177835810,6740,6740,6740,6740,0
|
|
20231107,155300,1177835810,6740,6740,6740,6740,0
|
|
20231107,155200,1177835810,6740,6740,6740,6740,0
|
|
20231107,155100,1177835810,6740,6740,6740,6740,0
|
|
20231107,155000,1177835810,6740,6740,6740,6740,0
|
|
20231107,154900,1177835810,6740,6740,6740,6740,0
|
|
20231107,154800,1177835810,6740,6740,6740,6740,0
|
|
20231107,154700,1177835810,6740,6740,6740,6740,0
|
|
20231107,154600,1177835810,6740,6740,6740,6740,0
|
|
20231107,154500,1177835810,6740,6740,6740,6740,0
|
|
20231107,154400,1177835810,6740,6740,6740,6740,0
|
|
20231107,154300,1177835810,6740,6740,6740,6740,0
|
|
20231107,154200,1177835810,6740,6740,6740,6740,0
|
|
20231107,154100,1177835810,6740,6740,6740,6740,0
|
|
20231107,154000,1177835810,6740,6740,6740,6740,0
|
|
20231107,153900,1177835810,6740,6740,6740,6740,0
|
|
20231107,153800,1177835810,6740,6740,6740,6740,0
|
|
20231107,153700,1177835810,6740,6740,6740,6740,0
|
|
20231107,153600,1177835810,6740,6740,6740,6740,0
|
|
20231107,153500,1177835810,6740,6740,6740,6740,0
|
|
20231107,153400,1177835810,6740,6740,6740,6740,0
|
|
20231107,153300,1177835810,6740,6740,6740,6740,0
|
|
20231107,153200,1177835810,6740,6740,6740,6740,0
|
|
20231107,153100,1177835810,6740,6740,6740,6740,0
|
|
20231107,153000,1177835810,6740,6740,6740,6740,689
|
|
20231107,152900,1173191950,6800,6800,6800,6800,0
|
|
20231107,152800,1173191950,6800,6800,6800,6800,0
|
|
20231107,152700,1173191950,6800,6800,6800,6800,0
|
|
20231107,152600,1173191950,6800,6800,6800,6800,0
|
|
20231107,152500,1173191950,6800,6800,6800,6800,0
|
|
20231107,152400,1173191950,6800,6800,6800,6800,0
|
|
20231107,152300,1173191950,6800,6800,6800,6800,0
|
|
20231107,152200,1173191950,6800,6800,6800,6800,0
|
|
20231107,152100,1173191950,6800,6800,6800,6800,0
|
|
20231107,152000,1173191950,6800,6800,6800,6800,0
|
|
20231107,151900,1173191950,6800,6720,6800,6700,1015
|
|
20231107,151800,1166315870,6780,6760,6790,6730,204
|
|
20231107,151700,1164932890,6780,6720,6780,6720,1672
|
|
20231107,151600,1153646510,6700,6720,6720,6660,1693
|
|
20231107,151500,1142328870,6720,6720,6720,6710,532
|
|
20231107,151400,1138757140,6720,6740,6750,6720,435
|
|
20231107,151300,1135827580,6750,6750,6750,6750,112
|
|
20231107,151200,1135071580,6770,6740,6770,6740,279
|
|
20231107,151100,1133186760,6750,6740,6750,6740,51
|
|
20231107,151000,1132843010,6750,6770,6770,6750,146
|
|
20231107,150900,1131855410,6770,6770,6770,6770,0
|
|
20231107,150800,1131855410,6770,6750,6780,6740,787
|
|
20231107,150700,1126548400,6780,6780,6780,6780,1
|
|
20231107,150600,1126541620,6770,6770,6770,6770,65
|
|
20231107,150500,1126101570,6780,6780,6780,6770,110
|
|
20231107,150400,1125356770,6770,6780,6780,6770,773
|
|
20231107,150300,1120122370,6790,6790,6790,6790,2
|
|
20231107,150200,1120108790,6790,6790,6790,6790,1
|
|
20231107,150100,1120102000,6790,6790,6790,6790,232
|
|
20231107,150000,1118526720,6790,6770,6790,6770,402
|
|
20231107,145900,1115799310,6770,6760,6770,6730,174
|
|
20231107,145800,1114621820,6760,6730,6760,6730,468
|
|
20231107,145700,1111462160,6730,6730,6740,6730,433
|
|
20231107,145600,1108546810,6720,6720,6720,6720,201
|
|
20231107,145500,1107196090,6710,6710,6710,6710,50
|
|
20231107,145400,1106860590,6710,6710,6710,6710,0
|
|
20231107,145300,1106860590,6710,6710,6710,6710,0
|
|
20231107,145200,1106860590,6710,6710,6710,6710,17
|
|
20231107,145100,1106746520,6700,6700,6700,6700,129
|
|
20231107,145000,1105882220,6670,6700,6700,6670,796
|
|
20231107,144900,1100572600,6660,6660,6660,6660,0
|
|
20231107,144800,1100572600,6660,6700,6700,6660,508
|
|
20231107,144700,1097184840,6700,6710,6710,6700,236
|
|
20231107,144600,1095602720,6720,6720,6720,6720,0
|
|
20231107,144500,1095602720,6720,6720,6720,6720,52
|
|
20231107,144400,1095253280,6720,6720,6720,6720,1
|
|
20231107,144300,1095246560,6720,6720,6720,6720,0
|
|
20231107,144200,1095246560,6720,6720,6720,6720,30
|
|
20231107,144100,1095044960,6720,6720,6720,6720,180
|
|
20231107,144000,1093835360,6720,6720,6720,6720,11
|
|
20231107,143900,1093761440,6700,6700,6700,6700,0
|
|
20231107,143800,1093761440,6700,6700,6700,6700,1654
|
|
20231107,143700,1082679640,6700,6690,6700,6690,248
|
|
20231107,143600,1081019520,6690,6700,6700,6690,39
|
|
20231107,143500,1080758440,6700,6680,6700,6680,3508
|
|
20231107,143400,1057299160,6670,6670,6670,6670,41
|
|
20231107,143300,1057025690,6670,6670,6670,6670,37
|
|
20231107,143200,1056778900,6670,6670,6670,6670,438
|
|
20231107,143100,1053857440,6670,6670,6670,6660,187
|
|
20231107,143000,1052610600,6660,6660,6660,6660,124
|
|
20231107,142900,1051784760,6670,6670,6670,6670,817
|
|
20231107,142800,1046335370,6670,6680,6680,6670,500
|
|
20231107,142700,1043000120,6690,6690,6690,6690,0
|
|
20231107,142600,1043000120,6690,6690,6690,6690,0
|
|
20231107,142500,1043000120,6690,6680,6690,6680,51
|
|
20231107,142400,1042659430,6670,6670,6670,6670,0
|
|
20231107,142300,1042659430,6670,6670,6670,6670,0
|
|
20231107,142200,1042659430,6670,6670,6670,6670,0
|
|
20231107,142100,1042659430,6670,6670,6670,6670,504
|
|
20231107,142000,1039297750,6670,6680,6680,6670,1212
|
|
20231107,141900,1031211090,6680,6680,6680,6680,0
|
|
20231107,141800,1031211090,6680,6710,6710,6680,3468
|
|
20231107,141700,1008020380,6720,6720,6720,6720,10
|
|
20231107,141600,1007953180,6730,6730,6730,6730,100
|
|
20231107,141500,1007280180,6730,6730,6730,6730,0
|
|
20231107,141400,1007280180,6730,6710,6730,6710,29
|
|
20231107,141300,1007085390,6710,6720,6720,6710,250
|
|
20231107,141200,1005406900,6720,6720,6720,6720,0
|
|
20231107,141100,1005406900,6720,6720,6720,6720,16
|
|
20231107,141000,1005299380,6720,6710,6720,6710,104
|
|
20231107,140900,1004601040,6720,6730,6730,6720,27
|
|
20231107,140800,1004419340,6720,6720,6720,6720,10
|
|
20231107,140700,1004352140,6730,6730,6730,6730,0
|
|
20231107,140600,1004352140,6730,6730,6730,6720,243
|
|
20231107,140500,1002718590,6730,6730,6730,6730,5
|
|
20231107,140400,1002684940,6730,6730,6730,6730,3
|
|
20231107,140300,1002664750,6730,6730,6730,6730,5
|
|
20231107,140200,1002631100,6710,6720,6720,6710,10
|
|
20231107,140100,1002563920,6720,6720,6720,6710,245
|
|
20231107,140000,1000918440,6720,6740,6740,6720,1018
|
|
20231107,135900,994062510,6740,6760,6760,6740,101
|
|
20231107,135800,993381750,6740,6740,6740,6740,0
|
|
20231107,135700,993381750,6740,6740,6740,6740,0
|
|
20231107,135600,993381750,6740,6740,6740,6740,0
|
|
20231107,135500,993381750,6740,6740,6740,6740,203
|
|
20231107,135400,992013530,6740,6740,6740,6740,0
|
|
20231107,135300,992013530,6740,6740,6740,6740,4
|
|
20231107,135200,991986570,6740,6740,6740,6740,46
|
|
20231107,135100,991676530,6740,6740,6740,6740,9
|
|
20231107,135000,991615870,6760,6730,6760,6730,250
|
|
20231107,134900,989928460,6730,6730,6730,6730,5
|
|
20231107,134800,989894810,6720,6720,6720,6720,33
|
|
20231107,134700,989673050,6740,6720,6740,6720,31
|
|
20231107,134600,989464250,6720,6720,6720,6720,55
|
|
20231107,134500,989094650,6740,6730,6740,6730,138
|
|
20231107,134400,988165530,6720,6690,6720,6690,1401
|
|
20231107,134300,978781880,6690,6690,6690,6690,1
|
|
20231107,134200,978775190,6680,6680,6680,6680,265
|
|
20231107,134100,977004990,6680,6680,6680,6680,162
|
|
20231107,134000,975922830,6680,6680,6680,6680,14
|
|
20231107,133900,975829310,6680,6680,6680,6680,91
|
|
20231107,133800,975221430,6680,6680,6680,6680,6
|
|
20231107,133700,975181350,6680,6680,6680,6680,14
|
|
20231107,133600,975087830,6680,6670,6680,6670,368
|
|
20231107,133500,972630960,6670,6670,6670,6670,184
|
|
20231107,133400,971403680,6660,6660,6660,6660,0
|
|
20231107,133300,971403680,6660,6660,6660,6660,10
|
|
20231107,133200,971337080,6670,6670,6670,6670,5
|
|
20231107,133100,971303730,6670,6670,6670,6670,0
|
|
20231107,133000,971303730,6670,6670,6670,6670,107
|
|
20231107,132900,970590040,6680,6680,6680,6680,3
|
|
20231107,132800,970570000,6680,6680,6680,6680,5
|
|
20231107,132700,970536600,6680,6680,6680,6680,10
|
|
20231107,132600,970469800,6680,6680,6680,6680,0
|
|
20231107,132500,970469800,6680,6680,6680,6680,0
|
|
20231107,132400,970469800,6680,6680,6680,6680,0
|
|
20231107,132300,970469800,6680,6670,6680,6670,161
|
|
20231107,132200,969394420,6650,6650,6650,6650,0
|
|
20231107,132100,969394420,6650,6650,6650,6650,10
|
|
20231107,132000,969327920,6670,6650,6670,6650,1245
|
|
20231107,131900,961035230,6630,6630,6630,6630,0
|
|
20231107,131800,961035230,6630,6640,6640,6630,1000
|
|
20231107,131700,954403520,6640,6640,6640,6640,0
|
|
20231107,131600,954403520,6640,6640,6640,6640,200
|
|
20231107,131500,953075520,6630,6630,6630,6630,0
|
|
20231107,131400,953075520,6630,6630,6630,6630,0
|
|
20231107,131300,953075520,6630,6640,6640,6630,204
|
|
20231107,131200,951722740,6650,6650,6650,6650,18
|
|
20231107,131100,951603040,6650,6670,6670,6650,231
|
|
20231107,131000,950063400,6660,6660,6660,6660,56
|
|
20231107,130900,949690440,6670,6670,6670,6670,2
|
|
20231107,130800,949677100,6670,6670,6670,6670,58
|
|
20231107,130700,949290240,6680,6680,6680,6680,0
|
|
20231107,130600,949290240,6680,6680,6680,6680,0
|
|
20231107,130500,949290240,6680,6690,6690,6680,145
|
|
20231107,130400,948321500,6690,6690,6690,6690,0
|
|
20231107,130300,948321500,6690,6690,6690,6690,148
|
|
20231107,130200,947331380,6690,6690,6690,6690,0
|
|
20231107,130100,947331380,6690,6690,6690,6690,10
|
|
20231107,130000,947264480,6690,6690,6690,6690,0
|
|
20231107,125900,947264480,6690,6690,6690,6690,0
|
|
20231107,125800,947264480,6690,6690,6690,6690,0
|
|
20231107,125700,947264480,6690,6690,6690,6690,0
|
|
20231107,125600,947264480,6690,6690,6690,6690,0
|
|
20231107,125500,947264480,6690,6690,6690,6690,2
|
|
20231107,125400,947251100,6690,6690,6690,6690,59
|
|
20231107,125300,946856390,6690,6690,6690,6680,732
|
|
20231107,125200,941960310,6680,6670,6680,6670,79
|
|
20231107,125100,941432880,6670,6650,6670,6650,663
|
|
20231107,125000,937022230,6630,6630,6630,6630,669
|
|
20231107,124900,932586760,6630,6630,6630,6630,0
|
|
20231107,124800,932586760,6630,6630,6630,6630,22
|
|
20231107,124700,932440900,6630,6640,6640,6630,73
|
|
20231107,124600,931956230,6640,6640,6640,6640,1
|
|
20231107,124500,931949590,6630,6620,6630,6620,330
|
|
20231107,124400,929763990,6620,6610,6620,6610,923
|
|
20231107,124300,923662350,6600,6620,6620,6590,3619
|
|
20231107,124200,899789930,6610,6610,6610,6610,1
|
|
20231107,124100,899783320,6600,6640,6640,6600,6821
|
|
20231107,124000,854599560,6640,6640,6640,6640,14
|
|
20231107,123900,854506600,6650,6650,6650,6650,14
|
|
20231107,123800,854413500,6650,6660,6660,6650,10
|
|
20231107,123700,854346990,6660,6660,6660,6660,0
|
|
20231107,123600,854346990,6660,6660,6660,6660,0
|
|
20231107,123500,854346990,6660,6660,6660,6660,0
|
|
20231107,123400,854346990,6660,6650,6660,6650,128
|
|
20231107,123300,853494930,6650,6640,6650,6640,77
|
|
20231107,123200,852983530,6640,6640,6640,6640,14
|
|
20231107,123100,852890570,6640,6640,6640,6640,31
|
|
20231107,123000,852684730,6630,6630,6630,6630,65
|
|
20231107,122900,852253780,6620,6620,6620,6610,112
|
|
20231107,122800,851513340,6630,6630,6630,6630,498
|
|
20231107,122700,848211600,6630,6630,6630,6630,102
|
|
20231107,122600,847535340,6630,6630,6630,6630,0
|
|
20231107,122500,847535340,6630,6630,6630,6630,506
|
|
20231107,122400,844180560,6600,6600,6600,6600,30
|
|
20231107,122300,843982560,6600,6600,6600,6600,328
|
|
20231107,122200,841817760,6590,6600,6600,6590,298
|
|
20231107,122100,839851290,6620,6590,6620,6580,841
|
|
20231107,122000,834302980,6590,6600,6600,6590,697
|
|
20231107,121900,829706790,6620,6610,6640,6610,171
|
|
20231107,121800,828574010,6610,6590,6610,6590,551
|
|
20231107,121700,824935930,6580,6580,6580,6580,0
|
|
20231107,121600,824935930,6580,6570,6580,6570,372
|
|
20231107,121500,822489910,6570,6570,6570,6570,4
|
|
20231107,121400,822463630,6570,6560,6580,6560,860
|
|
20231107,121300,816819320,6570,6590,6590,6570,341
|
|
20231107,121200,814577890,6590,6590,6590,6590,112
|
|
20231107,121100,813839810,6590,6580,6590,6580,243
|
|
20231107,121000,812238840,6600,6600,6610,6590,2292
|
|
20231107,120900,797128070,6600,6610,6610,6600,1149
|
|
20231107,120800,789543180,6610,6610,6610,6610,602
|
|
20231107,120700,785563960,6620,6610,6620,6610,740
|
|
20231107,120600,780665480,6620,6620,6620,6610,945
|
|
20231107,120500,774414210,6640,6640,6640,6640,3
|
|
20231107,120400,774394290,6640,6640,6640,6640,218
|
|
20231107,120300,772946770,6640,6640,6640,6620,2083
|
|
20231107,120200,759131900,6650,6650,6650,6650,24
|
|
20231107,120100,758972300,6650,6660,6660,6650,88
|
|
20231107,120000,758387070,6660,6640,6660,6640,81
|
|
20231107,115900,757847630,6650,6670,6670,6650,3883
|
|
20231107,115800,731958960,6680,6690,6690,6680,921
|
|
20231107,115700,725805190,6690,6690,6690,6690,151
|
|
20231107,115600,724795000,6690,6690,6690,6690,98
|
|
20231107,115500,724139380,6690,6690,6690,6690,5
|
|
20231107,115400,724105930,6690,6690,6700,6690,84
|
|
20231107,115300,723543790,6700,6700,6700,6700,1
|
|
20231107,115200,723537090,6690,6690,6690,6690,0
|
|
20231107,115100,723537090,6690,6690,6690,6690,54
|
|
20231107,115000,723175830,6690,6690,6690,6690,44
|
|
20231107,114900,722881470,6680,6680,6680,6680,0
|
|
20231107,114800,722881470,6680,6680,6680,6680,1372
|
|
20231107,114700,713716510,6690,6690,6690,6690,100
|
|
20231107,114600,713047510,6700,6690,6700,6690,96
|
|
20231107,114500,712405230,6680,6680,6680,6680,0
|
|
20231107,114400,712405230,6680,6690,6690,6680,30
|
|
20231107,114300,712204820,6690,6690,6690,6690,124
|
|
20231107,114200,711375260,6690,6690,6690,6690,20
|
|
20231107,114100,711241460,6680,6690,6690,6680,1072
|
|
20231107,114000,704080140,6690,6690,6690,6690,109
|
|
20231107,113900,703350930,6690,6690,6690,6690,237
|
|
20231107,113800,701765400,6680,6690,6690,6680,637
|
|
20231107,113700,697509940,6690,6690,6690,6690,0
|
|
20231107,113600,697509940,6690,6690,6690,6690,12
|
|
20231107,113500,697429660,6680,6700,6700,6680,640
|
|
20231107,113400,693145530,6710,6710,6710,6700,347
|
|
20231107,113300,690820120,6700,6700,6700,6700,60
|
|
20231107,113200,690418120,6700,6710,6710,6700,305
|
|
20231107,113100,688374570,6710,6710,6710,6710,21
|
|
20231107,113000,688233660,6710,6710,6710,6710,59
|
|
20231107,112900,687837770,6700,6720,6720,6700,759
|
|
20231107,112800,682745960,6720,6720,6720,6720,0
|
|
20231107,112700,682745960,6720,6720,6720,6720,0
|
|
20231107,112600,682745960,6720,6720,6720,6720,14
|
|
20231107,112500,682651880,6720,6720,6720,6720,4
|
|
20231107,112400,682625000,6710,6710,6710,6710,0
|
|
20231107,112300,682625000,6710,6710,6710,6710,50
|
|
20231107,112200,682289500,6710,6710,6710,6710,0
|
|
20231107,112100,682289500,6710,6710,6710,6710,206
|
|
20231107,112000,680907240,6710,6710,6710,6710,493
|
|
20231107,111900,677599210,6700,6710,6710,6700,557
|
|
20231107,111800,673863490,6710,6710,6710,6710,149
|
|
20231107,111700,672863700,6730,6730,6730,6730,52
|
|
20231107,111600,672513740,6730,6730,6730,6730,13
|
|
20231107,111500,672426250,6730,6740,6740,6710,512
|
|
20231107,111400,668990390,6720,6720,6720,6720,1892
|
|
20231107,111300,656276150,6720,6720,6720,6720,0
|
|
20231107,111200,656276150,6720,6750,6750,6720,3060
|
|
20231107,111100,635680810,6760,6770,6770,6760,254
|
|
20231107,111000,633963270,6770,6770,6770,6770,67
|
|
20231107,110900,633509680,6780,6780,6780,6780,5
|
|
20231107,110800,633475780,6770,6770,6770,6770,52
|
|
20231107,110700,633123740,6780,6780,6780,6780,1
|
|
20231107,110600,633116960,6780,6790,6790,6780,23
|
|
20231107,110500,632960870,6790,6810,6810,6790,797
|
|
20231107,110400,627540760,6820,6820,6820,6820,72
|
|
20231107,110300,627049720,6820,6820,6820,6820,130
|
|
20231107,110200,626163120,6820,6820,6820,6810,518
|
|
20231107,110100,622631930,6810,6810,6810,6810,0
|
|
20231107,110000,622631930,6810,6810,6810,6810,36
|
|
20231107,105900,622386770,6810,6810,6810,6810,0
|
|
20231107,105800,622386770,6810,6810,6810,6810,20
|
|
20231107,105700,622250570,6810,6810,6810,6810,210
|
|
20231107,105600,620820470,6830,6830,6830,6830,78
|
|
20231107,105500,620287730,6830,6830,6840,6830,321
|
|
20231107,105400,618095010,6810,6820,6820,6810,639
|
|
20231107,105300,613743160,6820,6820,6820,6820,80
|
|
20231107,105200,613197560,6820,6820,6820,6820,94
|
|
20231107,105100,612556480,6820,6820,6820,6820,0
|
|
20231107,105000,612556480,6820,6830,6830,6820,119
|
|
20231107,104900,611744710,6830,6840,6840,6830,69
|
|
20231107,104800,611273140,6840,6840,6840,6840,10
|
|
20231107,104700,611204740,6840,6840,6840,6840,1
|
|
20231107,104600,611197900,6820,6820,6820,6820,0
|
|
20231107,104500,611197900,6820,6820,6820,6820,0
|
|
20231107,104400,611197900,6820,6820,6820,6820,0
|
|
20231107,104300,611197900,6820,6820,6820,6820,0
|
|
20231107,104200,611197900,6820,6810,6820,6810,1859
|
|
20231107,104100,598533520,6820,6830,6830,6820,51
|
|
20231107,104000,598185290,6840,6840,6840,6840,10
|
|
20231107,103900,598116890,6840,6820,6840,6820,1216
|
|
20231107,103800,589815710,6820,6820,6820,6820,0
|
|
20231107,103700,589815710,6820,6810,6820,6810,208
|
|
20231107,103600,588399170,6820,6820,6820,6820,0
|
|
20231107,103500,588399170,6820,6820,6820,6820,203
|
|
20231107,103400,587014710,6810,6810,6810,6810,82
|
|
20231107,103300,586456290,6810,6810,6810,6810,52
|
|
20231107,103200,586102170,6810,6810,6810,6810,2
|
|
20231107,103100,586088550,6820,6820,6820,6820,1
|
|
20231107,103000,586081730,6810,6810,6810,6780,871
|
|
20231107,102900,580168500,6810,6810,6810,6810,43
|
|
20231107,102800,579875670,6810,6820,6820,6810,102
|
|
20231107,102700,579181040,6800,6800,6800,6800,16
|
|
20231107,102600,579072240,6820,6820,6820,6820,0
|
|
20231107,102500,579072240,6820,6810,6820,6810,781
|
|
20231107,102400,573748170,6810,6790,6810,6790,306
|
|
20231107,102300,571668910,6800,6800,6800,6800,4076
|
|
20231107,102200,543952110,6800,6800,6800,6800,0
|
|
20231107,102100,543952110,6800,6810,6810,6800,187
|
|
20231107,102000,542680410,6820,6810,6820,6810,100
|
|
20231107,101900,541999320,6810,6810,6810,6810,10
|
|
20231107,101800,541931220,6810,6780,6810,6780,400
|
|
20231107,101700,539214720,6780,6810,6810,6780,1571
|
|
20231107,101600,528536480,6820,6810,6820,6810,28
|
|
20231107,101500,528345790,6820,6820,6820,6820,7
|
|
20231107,101400,528298050,6820,6800,6820,6800,193
|
|
20231107,101300,526984100,6790,6800,6800,6790,11
|
|
20231107,101200,526909360,6760,6790,6790,6760,1022
|
|
20231107,101100,519986960,6790,6790,6790,6790,7
|
|
20231107,101000,519939430,6790,6790,6790,6780,964
|
|
20231107,100900,513393950,6790,6800,6810,6790,242
|
|
20231107,100800,511749180,6810,6810,6810,6810,68
|
|
20231107,100700,511286100,6820,6840,6840,6820,176
|
|
20231107,100600,510085200,6840,6850,6850,6840,329
|
|
20231107,100500,507834660,6850,6870,6870,6840,526
|
|
20231107,100400,504227940,6870,6870,6870,6870,16
|
|
20231107,100300,504118020,6870,6870,6870,6870,47
|
|
20231107,100200,503795130,6860,6880,6900,6860,461
|
|
20231107,100100,500630080,6860,6880,6880,6860,144
|
|
20231107,100000,499641080,6930,6870,6930,6870,400
|
|
20231107,095900,496886570,6850,6880,6880,6850,214
|
|
20231107,095800,495417220,6880,6850,6880,6850,2060
|
|
20231107,095700,481261770,6830,6830,6830,6830,0
|
|
20231107,095600,481261770,6830,6840,6840,6830,187
|
|
20231107,095500,479984160,6840,6860,6860,6840,3963
|
|
20231107,095400,452835900,6870,6870,6870,6870,450
|
|
20231107,095300,449744400,6880,6880,6880,6880,74
|
|
20231107,095200,449235280,6880,6880,6880,6880,13
|
|
20231107,095100,449145840,6880,6880,6880,6880,191
|
|
20231107,095000,447831760,6880,6880,6880,6880,16
|
|
20231107,094900,447721680,6880,6880,6880,6880,120
|
|
20231107,094800,446896080,6880,6940,6940,6880,2014
|
|
20231107,094700,432974630,6940,6940,6940,6940,4
|
|
20231107,094600,432946870,6960,6960,6960,6950,2413
|
|
20231107,094500,416168910,6980,6960,6980,6960,105
|
|
20231107,094400,415438010,6980,6970,6980,6970,513
|
|
20231107,094300,411859400,6970,6930,6970,6930,2351
|
|
20231107,094200,395490210,6940,6870,6940,6870,1169
|
|
20231107,094100,387409190,6870,6870,6870,6860,266
|
|
20231107,094000,385581830,6870,6880,6880,6860,1358
|
|
20231107,093900,376242880,6890,6910,6920,6890,10856
|
|
20231107,093800,301325530,6940,6940,6940,6940,10
|
|
20231107,093700,301256130,6910,6910,6910,6910,29
|
|
20231107,093600,301055740,6910,6930,6930,6910,1399
|
|
20231107,093500,291368170,6930,6930,6940,6930,638
|
|
20231107,093400,286945770,6930,6930,6930,6930,73
|
|
20231107,093300,286439880,6930,6930,6930,6930,369
|
|
20231107,093200,283882710,6920,6920,6930,6910,651
|
|
20231107,093100,279382430,6910,6900,6910,6900,319
|
|
20231107,093000,277181220,6910,6920,6920,6910,1047
|
|
20231107,092900,269943300,6910,6910,6910,6900,131
|
|
20231107,092800,269039090,6900,6910,6910,6900,542
|
|
20231107,092700,265294830,6910,6940,6950,6910,1316
|
|
20231107,092600,256184160,6940,6990,6990,6940,337
|
|
20231107,092500,253838320,6990,6890,6990,6890,2424
|
|
20231107,092400,236979950,6890,6900,6920,6890,1495
|
|
20231107,092300,226674440,6900,6920,6920,6900,2081
|
|
20231107,092200,212284200,6920,6920,6920,6920,38
|
|
20231107,092100,212021240,6920,6930,6930,6920,1563
|
|
20231107,092000,201199780,6930,6930,6930,6930,480
|
|
20231107,091900,197873380,6950,6960,6960,6940,1108
|
|
20231107,091800,190172830,6950,6930,6950,6930,130
|
|
20231107,091700,189271660,6930,6940,6960,6930,2937
|
|
20231107,091600,168863310,6940,6960,6960,6940,2423
|
|
20231107,091500,152005010,6940,6940,6960,6930,1580
|
|
20231107,091400,141034290,6930,6870,6930,6870,2370
|
|
20231107,091300,124641190,6870,6850,6870,6850,535
|
|
20231107,091200,120966410,6840,6820,6840,6810,1489
|
|
20231107,091100,110802150,6820,6820,6840,6810,348
|
|
20231107,091000,108427690,6810,6800,6810,6790,1150
|
|
20231107,090900,100616220,6800,6820,6850,6800,1900
|
|
20231107,090800,87668220,6820,6810,6820,6810,226
|
|
20231107,090700,86127780,6800,6880,6900,6800,1654
|
|
20231107,090600,74826580,6890,6770,6960,6760,1364
|
|
20231107,090500,65461860,6780,6750,6780,6740,353
|
|
20231107,090400,63072080,6740,6730,6740,6720,1465
|
|
20231107,090300,53211170,6740,6760,6760,6720,1810
|
|
20231107,090200,41046810,6760,6720,6760,6720,282
|
|
20231107,090100,39140940,6720,6800,6820,6720,831
|
|
20231107,090000,33523090,6820,6950,6950,6700,4869
|