596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,185200,9707611480,8750,8750,8750,8750,0
|
|
20231107,185100,9707611480,8750,8750,8750,8750,0
|
|
20231107,185000,9707611480,8750,8750,8750,8750,0
|
|
20231107,184900,9707611480,8750,8750,8750,8750,0
|
|
20231107,184800,9707611480,8750,8750,8750,8750,0
|
|
20231107,184700,9707611480,8750,8750,8750,8750,0
|
|
20231107,184600,9707611480,8750,8750,8750,8750,0
|
|
20231107,184500,9707611480,8750,8750,8750,8750,0
|
|
20231107,184400,9707611480,8750,8750,8750,8750,0
|
|
20231107,184300,9707611480,8750,8750,8750,8750,0
|
|
20231107,184200,9707611480,8750,8750,8750,8750,0
|
|
20231107,184100,9707611480,8750,8750,8750,8750,0
|
|
20231107,184000,9707611480,8750,8750,8750,8750,0
|
|
20231107,183900,9707611480,8750,8750,8750,8750,0
|
|
20231107,183800,9707611480,8750,8750,8750,8750,0
|
|
20231107,183700,9707611480,8750,8750,8750,8750,0
|
|
20231107,183600,9707611480,8750,8750,8750,8750,0
|
|
20231107,183500,9707611480,8750,8750,8750,8750,0
|
|
20231107,183400,9707611480,8750,8750,8750,8750,0
|
|
20231107,183300,9707611480,8750,8750,8750,8750,0
|
|
20231107,183200,9707611480,8750,8750,8750,8750,0
|
|
20231107,183100,9707611480,8750,8750,8750,8750,0
|
|
20231107,183000,9707611480,8750,8750,8750,8750,0
|
|
20231107,182900,9707611480,8750,8750,8750,8750,0
|
|
20231107,182800,9707611480,8750,8750,8750,8750,0
|
|
20231107,182700,9707611480,8750,8750,8750,8750,0
|
|
20231107,182600,9707611480,8750,8750,8750,8750,0
|
|
20231107,182500,9707611480,8750,8750,8750,8750,0
|
|
20231107,182400,9707611480,8750,8750,8750,8750,0
|
|
20231107,182300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,182200,9707611480,8750,8750,8750,8750,0
|
|
20231107,182100,9707611480,8750,8750,8750,8750,0
|
|
20231107,182000,9707611480,8750,8750,8750,8750,0
|
|
20231107,181900,9707611480,8750,8750,8750,8750,0
|
|
20231107,181800,9707611480,8750,8750,8750,8750,0
|
|
20231107,181700,9707611480,8750,8750,8750,8750,0
|
|
20231107,181600,9707611480,8750,8750,8750,8750,0
|
|
20231107,181500,9707611480,8750,8750,8750,8750,0
|
|
20231107,181400,9707611480,8750,8750,8750,8750,0
|
|
20231107,181300,9707611480,8750,8750,8750,8750,0
|
|
20231107,181200,9707611480,8750,8750,8750,8750,0
|
|
20231107,181100,9707611480,8750,8750,8750,8750,0
|
|
20231107,181000,9707611480,8750,8750,8750,8750,0
|
|
20231107,180900,9707611480,8750,8750,8750,8750,0
|
|
20231107,180800,9707611480,8750,8750,8750,8750,0
|
|
20231107,180700,9707611480,8750,8750,8750,8750,0
|
|
20231107,180600,9707611480,8750,8750,8750,8750,0
|
|
20231107,180500,9707611480,8750,8750,8750,8750,0
|
|
20231107,180400,9707611480,8750,8750,8750,8750,0
|
|
20231107,180300,9707611480,8750,8750,8750,8750,0
|
|
20231107,180200,9707611480,8750,8750,8750,8750,0
|
|
20231107,180100,9707611480,8750,8750,8750,8750,0
|
|
20231107,180000,9707611480,8750,8750,8750,8750,0
|
|
20231107,175900,9707611480,8750,8750,8750,8750,0
|
|
20231107,175800,9707611480,8750,8750,8750,8750,0
|
|
20231107,175700,9707611480,8750,8750,8750,8750,0
|
|
20231107,175600,9707611480,8750,8750,8750,8750,0
|
|
20231107,175500,9707611480,8750,8750,8750,8750,0
|
|
20231107,175400,9707611480,8750,8750,8750,8750,0
|
|
20231107,175300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,175200,9707611480,8750,8750,8750,8750,0
|
|
20231107,175100,9707611480,8750,8750,8750,8750,0
|
|
20231107,175000,9707611480,8750,8750,8750,8750,0
|
|
20231107,174900,9707611480,8750,8750,8750,8750,0
|
|
20231107,174800,9707611480,8750,8750,8750,8750,0
|
|
20231107,174700,9707611480,8750,8750,8750,8750,0
|
|
20231107,174600,9707611480,8750,8750,8750,8750,0
|
|
20231107,174500,9707611480,8750,8750,8750,8750,0
|
|
20231107,174400,9707611480,8750,8750,8750,8750,0
|
|
20231107,174300,9707611480,8750,8750,8750,8750,0
|
|
20231107,174200,9707611480,8750,8750,8750,8750,0
|
|
20231107,174100,9707611480,8750,8750,8750,8750,0
|
|
20231107,174000,9707611480,8750,8750,8750,8750,0
|
|
20231107,173900,9707611480,8750,8750,8750,8750,0
|
|
20231107,173800,9707611480,8750,8750,8750,8750,0
|
|
20231107,173700,9707611480,8750,8750,8750,8750,0
|
|
20231107,173600,9707611480,8750,8750,8750,8750,0
|
|
20231107,173500,9707611480,8750,8750,8750,8750,0
|
|
20231107,173400,9707611480,8750,8750,8750,8750,0
|
|
20231107,173300,9707611480,8750,8750,8750,8750,0
|
|
20231107,173200,9707611480,8750,8750,8750,8750,0
|
|
20231107,173100,9707611480,8750,8750,8750,8750,0
|
|
20231107,173000,9707611480,8750,8750,8750,8750,0
|
|
20231107,172900,9707611480,8750,8750,8750,8750,0
|
|
20231107,172800,9707611480,8750,8750,8750,8750,0
|
|
20231107,172700,9707611480,8750,8750,8750,8750,0
|
|
20231107,172600,9707611480,8750,8750,8750,8750,0
|
|
20231107,172500,9707611480,8750,8750,8750,8750,0
|
|
20231107,172400,9707611480,8750,8750,8750,8750,0
|
|
20231107,172300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,172200,9707611480,8750,8750,8750,8750,0
|
|
20231107,172100,9707611480,8750,8750,8750,8750,0
|
|
20231107,172000,9707611480,8750,8750,8750,8750,0
|
|
20231107,171900,9707611480,8750,8750,8750,8750,0
|
|
20231107,171800,9707611480,8750,8750,8750,8750,0
|
|
20231107,171700,9707611480,8750,8750,8750,8750,0
|
|
20231107,171600,9707611480,8750,8750,8750,8750,0
|
|
20231107,171500,9707611480,8750,8750,8750,8750,0
|
|
20231107,171400,9707611480,8750,8750,8750,8750,0
|
|
20231107,171300,9707611480,8750,8750,8750,8750,0
|
|
20231107,171200,9707611480,8750,8750,8750,8750,0
|
|
20231107,171100,9707611480,8750,8750,8750,8750,0
|
|
20231107,171000,9707611480,8750,8750,8750,8750,0
|
|
20231107,170900,9707611480,8750,8750,8750,8750,0
|
|
20231107,170800,9707611480,8750,8750,8750,8750,0
|
|
20231107,170700,9707611480,8750,8750,8750,8750,0
|
|
20231107,170600,9707611480,8750,8750,8750,8750,0
|
|
20231107,170500,9707611480,8750,8750,8750,8750,0
|
|
20231107,170400,9707611480,8750,8750,8750,8750,0
|
|
20231107,170300,9707611480,8750,8750,8750,8750,0
|
|
20231107,170200,9707611480,8750,8750,8750,8750,0
|
|
20231107,170100,9707611480,8750,8750,8750,8750,0
|
|
20231107,170000,9707611480,8750,8750,8750,8750,0
|
|
20231107,165900,9707611480,8750,8750,8750,8750,0
|
|
20231107,165800,9707611480,8750,8750,8750,8750,0
|
|
20231107,165700,9707611480,8750,8750,8750,8750,0
|
|
20231107,165600,9707611480,8750,8750,8750,8750,0
|
|
20231107,165500,9707611480,8750,8750,8750,8750,0
|
|
20231107,165400,9707611480,8750,8750,8750,8750,0
|
|
20231107,165300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,165200,9707611480,8750,8750,8750,8750,0
|
|
20231107,165100,9707611480,8750,8750,8750,8750,0
|
|
20231107,165000,9707611480,8750,8750,8750,8750,0
|
|
20231107,164900,9707611480,8750,8750,8750,8750,0
|
|
20231107,164800,9707611480,8750,8750,8750,8750,0
|
|
20231107,164700,9707611480,8750,8750,8750,8750,0
|
|
20231107,164600,9707611480,8750,8750,8750,8750,0
|
|
20231107,164500,9707611480,8750,8750,8750,8750,0
|
|
20231107,164400,9707611480,8750,8750,8750,8750,0
|
|
20231107,164300,9707611480,8750,8750,8750,8750,0
|
|
20231107,164200,9707611480,8750,8750,8750,8750,0
|
|
20231107,164100,9707611480,8750,8750,8750,8750,0
|
|
20231107,164000,9707611480,8750,8750,8750,8750,0
|
|
20231107,163900,9707611480,8750,8750,8750,8750,0
|
|
20231107,163800,9707611480,8750,8750,8750,8750,0
|
|
20231107,163700,9707611480,8750,8750,8750,8750,0
|
|
20231107,163600,9707611480,8750,8750,8750,8750,0
|
|
20231107,163500,9707611480,8750,8750,8750,8750,0
|
|
20231107,163400,9707611480,8750,8750,8750,8750,0
|
|
20231107,163300,9707611480,8750,8750,8750,8750,0
|
|
20231107,163200,9707611480,8750,8750,8750,8750,0
|
|
20231107,163100,9707611480,8750,8750,8750,8750,0
|
|
20231107,163000,9707611480,8750,8750,8750,8750,0
|
|
20231107,162900,9707611480,8750,8750,8750,8750,0
|
|
20231107,162800,9707611480,8750,8750,8750,8750,0
|
|
20231107,162700,9707611480,8750,8750,8750,8750,0
|
|
20231107,162600,9707611480,8750,8750,8750,8750,0
|
|
20231107,162500,9707611480,8750,8750,8750,8750,0
|
|
20231107,162400,9707611480,8750,8750,8750,8750,0
|
|
20231107,162300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,162200,9707611480,8750,8750,8750,8750,0
|
|
20231107,162100,9707611480,8750,8750,8750,8750,0
|
|
20231107,162000,9707611480,8750,8750,8750,8750,0
|
|
20231107,161900,9707611480,8750,8750,8750,8750,0
|
|
20231107,161800,9707611480,8750,8750,8750,8750,0
|
|
20231107,161700,9707611480,8750,8750,8750,8750,0
|
|
20231107,161600,9707611480,8750,8750,8750,8750,0
|
|
20231107,161500,9707611480,8750,8750,8750,8750,0
|
|
20231107,161400,9707611480,8750,8750,8750,8750,0
|
|
20231107,161300,9707611480,8750,8750,8750,8750,0
|
|
20231107,161200,9707611480,8750,8750,8750,8750,0
|
|
20231107,161100,9707611480,8750,8750,8750,8750,0
|
|
20231107,161000,9707611480,8750,8750,8750,8750,0
|
|
20231107,160900,9707611480,8750,8750,8750,8750,0
|
|
20231107,160800,9707611480,8750,8750,8750,8750,0
|
|
20231107,160700,9707611480,8750,8750,8750,8750,0
|
|
20231107,160600,9707611480,8750,8750,8750,8750,0
|
|
20231107,160500,9707611480,8750,8750,8750,8750,0
|
|
20231107,160400,9707611480,8750,8750,8750,8750,0
|
|
20231107,160300,9707611480,8750,8750,8750,8750,0
|
|
20231107,160200,9707611480,8750,8750,8750,8750,0
|
|
20231107,160100,9707611480,8750,8750,8750,8750,0
|
|
20231107,160000,9707611480,8750,8750,8750,8750,0
|
|
20231107,155900,9707611480,8750,8750,8750,8750,0
|
|
20231107,155800,9707611480,8750,8750,8750,8750,0
|
|
20231107,155700,9707611480,8750,8750,8750,8750,0
|
|
20231107,155600,9707611480,8750,8750,8750,8750,0
|
|
20231107,155500,9707611480,8750,8750,8750,8750,0
|
|
20231107,155400,9707611480,8750,8750,8750,8750,0
|
|
20231107,155300,9707611480,8750,8750,8750,8750,17620
|
|
20231107,155200,9707611480,8750,8750,8750,8750,0
|
|
20231107,155100,9707611480,8750,8750,8750,8750,0
|
|
20231107,155000,9707611480,8750,8750,8750,8750,0
|
|
20231107,154900,9707611480,8750,8750,8750,8750,0
|
|
20231107,154800,9707611480,8750,8750,8750,8750,0
|
|
20231107,154700,9707611480,8750,8750,8750,8750,0
|
|
20231107,154600,9707611480,8750,8750,8750,8750,0
|
|
20231107,154500,9707611480,8750,8750,8750,8750,0
|
|
20231107,154400,9707611480,8750,8750,8750,8750,0
|
|
20231107,154300,9707611480,8750,8750,8750,8750,0
|
|
20231107,154200,9707611480,8750,8750,8750,8750,0
|
|
20231107,154100,9707611480,8750,8750,8750,8750,0
|
|
20231107,154000,9707611480,8750,8750,8750,8750,0
|
|
20231107,153900,9707611480,8750,8750,8750,8750,0
|
|
20231107,153800,9707611480,8750,8750,8750,8750,0
|
|
20231107,153700,9707611480,8750,8750,8750,8750,0
|
|
20231107,153600,9707611480,8750,8750,8750,8750,0
|
|
20231107,153500,9707611480,8750,8750,8750,8750,0
|
|
20231107,153400,9707611480,8750,8750,8750,8750,0
|
|
20231107,153300,9707611480,8750,8750,8750,8750,0
|
|
20231107,153200,9707611480,8750,8750,8750,8750,0
|
|
20231107,153100,9707611480,8750,8750,8750,8750,0
|
|
20231107,153000,9707611480,8750,8750,8750,8750,17620
|
|
20231107,152900,9553436480,8750,8750,8750,8750,0
|
|
20231107,152800,9553436480,8750,8750,8750,8750,0
|
|
20231107,152700,9553436480,8750,8750,8750,8750,0
|
|
20231107,152600,9553436480,8750,8750,8750,8750,0
|
|
20231107,152500,9553436480,8750,8750,8750,8750,0
|
|
20231107,152400,9553436480,8750,8750,8750,8750,0
|
|
20231107,152300,9553436480,8750,8750,8750,8750,0
|
|
20231107,152200,9553436480,8750,8750,8750,8750,0
|
|
20231107,152100,9553436480,8750,8750,8750,8750,0
|
|
20231107,152000,9553436480,8750,8750,8750,8750,0
|
|
20231107,151900,9553436480,8750,8750,8760,8720,826
|
|
20231107,151800,9546223470,8770,8740,8780,8700,1914
|
|
20231107,151700,9529539440,8740,8760,8760,8740,282
|
|
20231107,151600,9527072110,8760,8800,8800,8750,569
|
|
20231107,151500,9522087100,8810,8810,8810,8760,793
|
|
20231107,151400,9515136730,8780,8800,8810,8770,622
|
|
20231107,151300,9509675550,8770,8800,8800,8770,1042
|
|
20231107,151200,9500529500,8810,8810,8810,8810,6
|
|
20231107,151100,9500476640,8810,8770,8810,8770,1430
|
|
20231107,151000,9487932490,8760,8780,8800,8760,1244
|
|
20231107,150900,9477020920,8790,8800,8810,8780,2702
|
|
20231107,150800,9453268190,8810,8810,8820,8810,972
|
|
20231107,150700,9444704200,8820,8830,8840,8810,4483
|
|
20231107,150600,9405120650,8830,8790,8840,8780,5700
|
|
20231107,150500,9354923420,8790,8770,8790,8760,2236
|
|
20231107,150400,9335295460,8780,8780,8780,8760,3292
|
|
20231107,150300,9306424960,8780,8750,8780,8750,1127
|
|
20231107,150200,9296549060,8750,8760,8760,8740,201
|
|
20231107,150100,9294792010,8760,8760,8770,8740,536
|
|
20231107,150000,9290096200,8760,8760,8760,8710,1010
|
|
20231107,145900,9281282270,8710,8740,8760,8710,3219
|
|
20231107,145800,9253143020,8740,8750,8750,8730,220
|
|
20231107,145700,9251219650,8750,8740,8760,8710,3938
|
|
20231107,145600,9216805720,8750,8760,8760,8750,216
|
|
20231107,145500,9214915210,8750,8750,8760,8750,425
|
|
20231107,145400,9211195870,8750,8730,8750,8710,2025
|
|
20231107,145300,9193515530,8740,8720,8750,8700,336
|
|
20231107,145200,9190585200,8710,8720,8730,8700,4366
|
|
20231107,145100,9152585810,8720,8730,8750,8720,1355
|
|
20231107,145000,9140766960,8730,8750,8750,8700,237
|
|
20231107,144900,9138702080,8730,8780,8780,8690,12754
|
|
20231107,144800,9027553930,8780,8770,8780,8770,159
|
|
20231107,144700,9026158990,8780,8770,8780,8760,897
|
|
20231107,144600,9018295720,8780,8790,8800,8770,2031
|
|
20231107,144500,9000461430,8790,8760,8790,8760,1530
|
|
20231107,144400,8987033060,8760,8760,8760,8750,294
|
|
20231107,144300,8984459650,8760,8770,8770,8760,119
|
|
20231107,144200,8983416840,8770,8760,8770,8750,693
|
|
20231107,144100,8977348920,8760,8760,8780,8750,426
|
|
20231107,144000,8973619170,8750,8770,8790,8750,2122
|
|
20231107,143900,8955010080,8750,8780,8790,8750,772
|
|
20231107,143800,8948251640,8790,8750,8790,8740,1004
|
|
20231107,143700,8939460800,8760,8750,8760,8740,634
|
|
20231107,143600,8933913040,8760,8760,8760,8750,324
|
|
20231107,143500,8931077580,8760,8760,8760,8750,242
|
|
20231107,143400,8928958580,8760,8750,8760,8750,317
|
|
20231107,143300,8926183760,8770,8760,8770,8740,574
|
|
20231107,143200,8921155630,8760,8740,8760,8740,91
|
|
20231107,143100,8920359330,8750,8750,8760,8740,350
|
|
20231107,143000,8917298700,8750,8760,8760,8740,74
|
|
20231107,142900,8916651010,8760,8750,8780,8730,1753
|
|
20231107,142800,8901323900,8780,8750,8780,8750,2473
|
|
20231107,142700,8879644140,8730,8740,8760,8730,589
|
|
20231107,142600,8874498960,8740,8750,8760,8740,129
|
|
20231107,142500,8873371270,8750,8740,8750,8730,214
|
|
20231107,142400,8871501120,8740,8730,8760,8720,388
|
|
20231107,142300,8868113200,8740,8740,8750,8740,904
|
|
20231107,142200,8860211390,8750,8750,8750,8740,138
|
|
20231107,142100,8859003940,8750,8730,8750,8720,507
|
|
20231107,142000,8854574070,8750,8750,8750,8750,38
|
|
20231107,141900,8854241570,8700,8740,8750,8700,1238
|
|
20231107,141800,8843450880,8740,8730,8740,8710,1319
|
|
20231107,141700,8831956420,8740,8750,8750,8730,251
|
|
20231107,141600,8829762590,8750,8740,8750,8730,898
|
|
20231107,141500,8821918320,8740,8740,8750,8720,379
|
|
20231107,141400,8818610820,8750,8710,8750,8700,1561
|
|
20231107,141300,8805013910,8720,8760,8760,8720,942
|
|
20231107,141200,8796790910,8730,8760,8760,8730,2296
|
|
20231107,141100,8776717160,8760,8770,8780,8760,477
|
|
20231107,141000,8772537780,8780,8790,8790,8780,516
|
|
20231107,140900,8768005370,8790,8780,8790,8780,428
|
|
20231107,140800,8764247180,8760,8780,8790,8760,314
|
|
20231107,140700,8761493460,8790,8770,8790,8760,1145
|
|
20231107,140600,8751451690,8770,8770,8780,8750,2075
|
|
20231107,140500,8733286660,8770,8780,8780,8750,427
|
|
20231107,140400,8729546750,8780,8780,8780,8770,588
|
|
20231107,140300,8724384200,8780,8770,8780,8770,416
|
|
20231107,140200,8720735420,8770,8780,8780,8760,372
|
|
20231107,140100,8717473950,8780,8780,8780,8770,121
|
|
20231107,140000,8716411630,8780,8790,8790,8770,537
|
|
20231107,135900,8711697170,8790,8760,8790,8760,978
|
|
20231107,135800,8703127750,8760,8810,8810,8710,7762
|
|
20231107,135700,8635215760,8810,8810,8820,8810,148
|
|
20231107,135600,8633911010,8810,8820,8820,8810,106
|
|
20231107,135500,8632976180,8820,8820,8820,8810,311
|
|
20231107,135400,8630234680,8840,8830,8840,8820,1392
|
|
20231107,135300,8617953430,8840,8850,8850,8830,327
|
|
20231107,135200,8615061750,8850,8850,8850,8830,864
|
|
20231107,135100,8607426150,8850,8840,8850,8840,493
|
|
20231107,135000,8603067160,8840,8840,8840,8830,580
|
|
20231107,134900,8597944960,8850,8850,8860,8820,701
|
|
20231107,134800,8591752450,8850,8870,8870,8850,2741
|
|
20231107,134700,8567462970,8870,8820,8880,8820,1193
|
|
20231107,134600,8556894450,8890,8840,8890,8780,12413
|
|
20231107,134500,8447486330,8850,8830,8850,8830,2684
|
|
20231107,134400,8423767470,8830,8810,8830,8810,3829
|
|
20231107,134300,8390025230,8810,8810,8820,8790,3267
|
|
20231107,134200,8361276260,8810,8810,8820,8800,876
|
|
20231107,134100,8353561560,8820,8820,8830,8820,137
|
|
20231107,134000,8352352630,8810,8800,8810,8790,551
|
|
20231107,133900,8347506700,8800,8820,8830,8800,312
|
|
20231107,133800,8344758730,8830,8830,8830,8820,317
|
|
20231107,133700,8341959720,8820,8790,8820,8790,422
|
|
20231107,133600,8338246650,8800,8810,8820,8800,78
|
|
20231107,133500,8337559880,8820,8770,8820,8770,507
|
|
20231107,133400,8333102460,8780,8790,8790,8770,203
|
|
20231107,133300,8331319720,8780,8790,8790,8780,422
|
|
20231107,133200,8327613780,8790,8780,8790,8770,250
|
|
20231107,133100,8325418830,8780,8800,8800,8780,641
|
|
20231107,133000,8319784410,8800,8800,8800,8790,180
|
|
20231107,132900,8318200850,8820,8830,8830,8770,258
|
|
20231107,132800,8315936360,8830,8820,8840,8760,1787
|
|
20231107,132700,8300246370,8840,8840,8850,8820,159
|
|
20231107,132600,8298840250,8840,8820,8840,8800,1146
|
|
20231107,132500,8288721440,8810,8840,8850,8810,401
|
|
20231107,132400,8285176630,8840,8850,8850,8800,1003
|
|
20231107,132300,8276322740,8850,8840,8850,8820,283
|
|
20231107,132200,8273823480,8810,8850,8890,8810,3586
|
|
20231107,132100,8242026710,8870,8820,8870,8790,4166
|
|
20231107,132000,8205183600,8850,8770,8860,8770,6453
|
|
20231107,131900,8148136890,8770,8770,8770,8760,243
|
|
20231107,131800,8146006560,8770,8770,8790,8760,459
|
|
20231107,131700,8141975270,8780,8760,8780,8750,450
|
|
20231107,131600,8138033120,8760,8770,8790,8750,729
|
|
20231107,131500,8131648650,8800,8750,8820,8750,5264
|
|
20231107,131400,8085435710,8750,8720,8750,8710,3413
|
|
20231107,131300,8055594340,8720,8710,8730,8710,131
|
|
20231107,131200,8054452050,8710,8720,8730,8700,342
|
|
20231107,131100,8051474260,8720,8710,8720,8690,662
|
|
20231107,131000,8045716420,8700,8730,8730,8690,699
|
|
20231107,130900,8039635470,8730,8730,8730,8720,98
|
|
20231107,130800,8038780330,8740,8750,8760,8710,1929
|
|
20231107,130700,8021934590,8750,8750,8760,8740,309
|
|
20231107,130600,8019232130,8750,8730,8750,8710,1833
|
|
20231107,130500,8003212210,8730,8740,8760,8730,677
|
|
20231107,130400,7997295320,8750,8740,8750,8700,905
|
|
20231107,130300,7989394410,8740,8770,8770,8730,424
|
|
20231107,130200,7985685310,8770,8720,8770,8720,5641
|
|
20231107,130100,7936277880,8710,8730,8730,8710,3380
|
|
20231107,130000,7906837510,8730,8720,8730,8720,1367
|
|
20231107,125900,7894916350,8710,8700,8720,8700,492
|
|
20231107,125800,7890635170,8700,8710,8710,8690,796
|
|
20231107,125700,7883711370,8710,8720,8720,8710,248
|
|
20231107,125600,7881550270,8720,8700,8720,8690,220
|
|
20231107,125500,7879634660,8700,8690,8710,8690,576
|
|
20231107,125400,7874626280,8690,8700,8710,8690,243
|
|
20231107,125300,7872512660,8700,8690,8700,8680,266
|
|
20231107,125200,7870200620,8700,8680,8700,8670,1220
|
|
20231107,125100,7859620900,8680,8670,8680,8670,292
|
|
20231107,125000,7857088980,8670,8690,8690,8670,102
|
|
20231107,124900,7856204310,8690,8660,8690,8660,113
|
|
20231107,124800,7855223590,8650,8660,8660,8650,159
|
|
20231107,124700,7853848090,8640,8650,8660,8640,983
|
|
20231107,124600,7845347070,8650,8650,8650,8640,125
|
|
20231107,124500,7844265880,8650,8680,8680,8650,530
|
|
20231107,124400,7839678270,8670,8680,8690,8670,1146
|
|
20231107,124300,7829736990,8690,8660,8690,8660,168
|
|
20231107,124200,7828278700,8650,8650,8650,8640,2721
|
|
20231107,124100,7804748030,8650,8670,8670,8650,693
|
|
20231107,124000,7798746640,8680,8680,8680,8650,2501
|
|
20231107,123900,7777096230,8710,8700,8710,8660,2894
|
|
20231107,123800,7751983370,8710,8750,8760,8710,902
|
|
20231107,123700,7744114260,8750,8700,8760,8700,2649
|
|
20231107,123600,7720949970,8740,8730,8740,8700,482
|
|
20231107,123500,7716745730,8730,8700,8740,8700,2591
|
|
20231107,123400,7694143990,8700,8690,8700,8690,431
|
|
20231107,123300,7690398400,8680,8690,8690,8680,226
|
|
20231107,123200,7688434520,8650,8710,8710,8650,693
|
|
20231107,123100,7682419250,8700,8680,8700,8680,732
|
|
20231107,123000,7676051950,8680,8650,8690,8650,625
|
|
20231107,122900,7670631860,8640,8670,8670,8640,1538
|
|
20231107,122800,7657324880,8690,8670,8690,8660,66
|
|
20231107,122700,7656752890,8680,8660,8680,8650,443
|
|
20231107,122600,7652916610,8660,8670,8670,8660,396
|
|
20231107,122500,7649486000,8670,8680,8690,8670,630
|
|
20231107,122400,7644013960,8670,8690,8690,8670,144
|
|
20231107,122300,7642764340,8700,8680,8700,8680,60
|
|
20231107,122200,7642243440,8680,8670,8680,8650,1337
|
|
20231107,122100,7630666540,8670,8700,8710,8670,788
|
|
20231107,122000,7623825090,8700,8710,8730,8690,523
|
|
20231107,121900,7619274400,8690,8730,8730,8680,1004
|
|
20231107,121800,7610552190,8730,8680,8730,8680,1488
|
|
20231107,121700,7597570590,8680,8660,8680,8650,405
|
|
20231107,121600,7594059050,8650,8680,8680,8620,559
|
|
20231107,121500,7589224090,8680,8630,8680,8610,4865
|
|
20231107,121400,7547187990,8640,8640,8660,8630,1365
|
|
20231107,121300,7535394440,8660,8640,8660,8640,228
|
|
20231107,121200,7533424480,8640,8630,8680,8630,1056
|
|
20231107,121100,7524304790,8630,8650,8650,8620,1412
|
|
20231107,121000,7512104520,8660,8690,8690,8660,727
|
|
20231107,120900,7505806830,8680,8700,8720,8680,1290
|
|
20231107,120800,7494605030,8690,8690,8700,8690,596
|
|
20231107,120700,7489425770,8680,8680,8710,8660,1194
|
|
20231107,120600,7479062900,8680,8710,8710,8670,2652
|
|
20231107,120500,7456042450,8700,8710,8710,8690,66
|
|
20231107,120400,7455467660,8680,8720,8720,8680,98
|
|
20231107,120300,7454616200,8720,8700,8720,8700,893
|
|
20231107,120200,7446846990,8700,8690,8700,8670,662
|
|
20231107,120100,7441099270,8690,8680,8690,8660,1283
|
|
20231107,120000,7429979170,8690,8700,8700,8670,1298
|
|
20231107,115900,7418703690,8690,8660,8700,8660,1510
|
|
20231107,115800,7405619060,8670,8690,8690,8630,1841
|
|
20231107,115700,7389667060,8690,8700,8700,8690,1025
|
|
20231107,115600,7380751870,8700,8660,8740,8660,2327
|
|
20231107,115500,7360514670,8690,8720,8720,8600,17740
|
|
20231107,115400,7207078210,8700,8760,8760,8700,9877
|
|
20231107,115300,7120931050,8760,8800,8800,8760,237
|
|
20231107,115200,7118854440,8800,8780,8800,8760,2367
|
|
20231107,115100,7098105420,8780,8810,8810,8780,2894
|
|
20231107,115000,7072679920,8820,8830,8830,8790,374
|
|
20231107,114900,7069390510,8830,8830,8830,8800,167
|
|
20231107,114800,7067920540,8800,8830,8830,8790,510
|
|
20231107,114700,7063432570,8800,8830,8830,8800,1291
|
|
20231107,114600,7052071040,8830,8820,8830,8800,1458
|
|
20231107,114500,7039210730,8820,8830,8830,8820,15
|
|
20231107,114400,7039078410,8830,8820,8850,8820,250
|
|
20231107,114300,7036871400,8840,8800,8840,8800,218
|
|
20231107,114200,7034952800,8840,8800,8840,8790,5806
|
|
20231107,114100,6983739310,8800,8810,8810,8800,209
|
|
20231107,114000,6981899020,8810,8810,8820,8810,376
|
|
20231107,113900,6978586230,8800,8800,8800,8800,0
|
|
20231107,113800,6978586230,8800,8820,8820,8800,338
|
|
20231107,113700,6975608100,8840,8810,8840,8800,833
|
|
20231107,113600,6968269000,8800,8800,8810,8780,425
|
|
20231107,113500,6964528100,8780,8780,8790,8780,2119
|
|
20231107,113400,6945920690,8780,8790,8800,8780,1548
|
|
20231107,113300,6932312160,8800,8790,8800,8780,1774
|
|
20231107,113200,6916716840,8790,8810,8810,8790,1615
|
|
20231107,113100,6902502830,8800,8800,8830,8790,1861
|
|
20231107,113000,6886134480,8800,8800,8830,8790,1788
|
|
20231107,112900,6870397500,8800,8870,8870,8800,1778
|
|
20231107,112800,6854720850,8840,8830,8880,8830,311
|
|
20231107,112700,6851972700,8840,8840,8840,8830,424
|
|
20231107,112600,6848225650,8880,8810,8880,8810,1920
|
|
20231107,112500,6831252070,8830,8810,8830,8810,3933
|
|
20231107,112400,6796567610,8820,8840,8860,8820,1186
|
|
20231107,112300,6786067430,8850,8810,8850,8810,2336
|
|
20231107,112200,6765468660,8810,8840,8840,8810,518
|
|
20231107,112100,6760896860,8820,8850,8850,8810,539
|
|
20231107,112000,6756143660,8810,8820,8850,8780,1925
|
|
20231107,111900,6739209310,8820,8850,8860,8810,3876
|
|
20231107,111800,6704970250,8850,8840,8860,8840,2182
|
|
20231107,111700,6685655070,8830,8830,8830,8810,1395
|
|
20231107,111600,6673351440,8830,8820,8860,8810,3254
|
|
20231107,111500,6644620770,8830,8820,8870,8820,660
|
|
20231107,111400,6638792210,8810,8800,8820,8800,479
|
|
20231107,111300,6634572350,8800,8820,8820,8800,3031
|
|
20231107,111200,6607869020,8810,8770,8820,8770,1284
|
|
20231107,111100,6596569270,8790,8850,8850,8750,13580
|
|
20231107,111000,6477042810,8850,8860,8870,8850,3228
|
|
20231107,110900,6448463430,8870,8880,8880,8860,1248
|
|
20231107,110800,6437393850,8860,8950,8950,8860,5988
|
|
20231107,110700,6384112530,8940,8920,8940,8920,550
|
|
20231107,110600,6379204090,8930,8960,8980,8930,7809
|
|
20231107,110500,6309356760,8990,8960,8990,8950,521
|
|
20231107,110400,6304687410,8960,8980,8980,8940,809
|
|
20231107,110300,6297447040,8980,8960,8980,8950,255
|
|
20231107,110200,6295159400,8960,9010,9010,8950,6297
|
|
20231107,110100,6238605270,9030,9030,9030,9010,1147
|
|
20231107,110000,6228264940,9030,9050,9050,9030,3233
|
|
20231107,105900,6199043460,9050,9040,9050,9030,524
|
|
20231107,105800,6194307640,9050,9060,9060,9050,865
|
|
20231107,105700,6186473620,9060,9030,9060,9010,3472
|
|
20231107,105600,6155111520,9030,9030,9030,9010,1113
|
|
20231107,105500,6145063280,9030,9020,9040,9020,1425
|
|
20231107,105400,6132196490,9020,8970,9030,8970,3611
|
|
20231107,105300,6099702360,8970,8970,8970,8970,199
|
|
20231107,105200,6097917330,8970,8980,8980,8970,284
|
|
20231107,105100,6095369730,8980,8990,9000,8970,57
|
|
20231107,105000,6094857650,9000,9000,9000,8980,512
|
|
20231107,104900,6090253090,9010,9020,9020,9000,417
|
|
20231107,104800,6086497030,9020,9000,9050,9000,3019
|
|
20231107,104700,6059280610,8960,8940,9000,8940,2174
|
|
20231107,104600,6039759410,8940,8950,8950,8940,898
|
|
20231107,104500,6031729160,8950,8950,8970,8950,392
|
|
20231107,104400,6028216900,8950,8940,8950,8940,314
|
|
20231107,104300,6025409700,8950,8950,8950,8940,275
|
|
20231107,104200,6022950570,8960,8910,8970,8910,902
|
|
20231107,104100,6014888690,8900,8930,8960,8900,1424
|
|
20231107,104000,6002181210,8930,8900,8930,8880,1507
|
|
20231107,103900,5988792090,8900,8900,8900,8880,239
|
|
20231107,103800,5986667190,8900,8890,8900,8860,2184
|
|
20231107,103700,5967273470,8870,8930,8930,8870,10094
|
|
20231107,103600,5877470560,8930,8950,8950,8930,443
|
|
20231107,103500,5873508430,8960,8970,8970,8950,423
|
|
20231107,103400,5869721800,8970,8950,8970,8950,202
|
|
20231107,103300,5867912810,8950,8960,8970,8950,622
|
|
20231107,103200,5862345390,8950,8940,8990,8940,252
|
|
20231107,103100,5860090640,8980,9000,9000,8940,1002
|
|
20231107,103000,5851119110,9000,9000,9000,9000,22
|
|
20231107,102900,5850921110,9000,9000,9000,8960,938
|
|
20231107,102800,5842492230,9000,8960,9000,8960,3016
|
|
20231107,102700,5815359710,8960,8950,8970,8950,702
|
|
20231107,102600,5809068820,8960,8940,8960,8940,534
|
|
20231107,102500,5804284700,8940,8930,8940,8930,341
|
|
20231107,102400,5801237580,8920,8950,8950,8910,2891
|
|
20231107,102300,5775424710,8950,8960,8990,8950,7328
|
|
20231107,102200,5709835470,8960,8960,8970,8950,1694
|
|
20231107,102100,5694666560,8970,8970,8990,8950,1513
|
|
20231107,102000,5681099580,8970,9000,9000,8970,952
|
|
20231107,101900,5672557140,9000,9000,9000,8950,5952
|
|
20231107,101800,5619140730,9000,9020,9050,9000,1503
|
|
20231107,101700,5605596610,9030,9030,9060,9020,282
|
|
20231107,101600,5603051800,9030,9030,9040,9020,585
|
|
20231107,101500,5597766310,9060,9020,9060,9010,1332
|
|
20231107,101400,5585743240,9020,9060,9070,9000,1883
|
|
20231107,101300,5568759210,9030,9070,9070,9030,117
|
|
20231107,101200,5567700410,9070,9050,9070,9010,6001
|
|
20231107,101100,5513401100,9060,9060,9080,9060,3078
|
|
20231107,101000,5485506320,9070,9010,9070,9000,10601
|
|
20231107,100900,5389682950,9010,9030,9030,9010,1351
|
|
20231107,100800,5377504560,9030,9010,9040,9010,1679
|
|
20231107,100700,5362359540,9010,9000,9020,9000,5410
|
|
20231107,100600,5313634400,9000,9020,9020,9000,4279
|
|
20231107,100500,5275117480,9010,9030,9050,9000,5876
|
|
20231107,100400,5222165210,9040,9060,9070,9040,7570
|
|
20231107,100300,5153635620,9060,9080,9120,9060,2614
|
|
20231107,100200,5129886180,9080,9090,9090,9080,978
|
|
20231107,100100,5120998890,9090,9090,9110,9090,1034
|
|
20231107,100000,5111592150,9090,9120,9130,9090,5014
|
|
20231107,095900,5065890160,9120,9140,9150,9110,5563
|
|
20231107,095800,5015074310,9150,9100,9150,9060,16279
|
|
20231107,095700,4866369580,9080,9080,9090,9050,3577
|
|
20231107,095600,4833902620,9100,9040,9150,9000,37967
|
|
20231107,095500,4490365680,9040,9060,9060,9040,473
|
|
20231107,095400,4486086470,9060,9030,9060,9030,1173
|
|
20231107,095300,4475490570,9020,9050,9050,9020,2923
|
|
20231107,095200,4449088800,9040,9090,9090,9020,4988
|
|
20231107,095100,4403994420,9110,9100,9120,9070,8670
|
|
20231107,095000,4325150980,9100,9070,9130,9040,49223
|
|
20231107,094900,3877449560,9070,9020,9070,9020,4746
|
|
20231107,094800,3834516080,9030,9040,9040,8990,3637
|
|
20231107,094700,3801775780,9040,9020,9040,8990,2983
|
|
20231107,094600,3774850560,9020,9070,9070,9020,9432
|
|
20231107,094500,3689542300,9070,9010,9070,8950,6611
|
|
20231107,094400,3629853570,8950,8940,9040,8940,7327
|
|
20231107,094300,3564085490,8950,8970,8980,8930,7144
|
|
20231107,094200,3500079990,8970,8980,8990,8970,1091
|
|
20231107,094100,3490283310,8980,8990,8990,8970,837
|
|
20231107,094000,3482767090,8980,9000,9000,8980,1351
|
|
20231107,093900,3470616020,8990,8990,9000,8980,1917
|
|
20231107,093800,3453393300,9000,8990,9000,8980,1976
|
|
20231107,093700,3435612530,9000,8990,9020,8980,5847
|
|
20231107,093600,3382993990,8990,8950,8990,8940,5516
|
|
20231107,093500,3333488100,8950,8960,8970,8930,1805
|
|
20231107,093400,3317340920,8970,8950,8970,8940,1499
|
|
20231107,093300,3303925030,8950,8950,8970,8930,1122
|
|
20231107,093200,3293895900,8950,9000,9000,8920,6687
|
|
20231107,093100,3233968240,9060,8990,9070,8960,5894
|
|
20231107,093000,3180838630,9000,9080,9090,9000,9092
|
|
20231107,092900,3098781040,9080,9030,9090,9010,17688
|
|
20231107,092800,2938662250,9030,9040,9050,9030,12954
|
|
20231107,092700,2821619640,9040,8990,9040,8920,17893
|
|
20231107,092600,2660745280,8990,8930,8990,8930,8800
|
|
20231107,092500,2581739810,8930,8870,8940,8870,11687
|
|
20231107,092400,2477763020,8880,8900,8900,8880,2412
|
|
20231107,092300,2456327040,8870,8900,8900,8870,13584
|
|
20231107,092200,2335559030,8850,8870,8880,8800,26449
|
|
20231107,092100,2101345140,8880,8940,8950,8880,6340
|
|
20231107,092000,2044861090,8950,8940,8950,8940,942
|
|
20231107,091900,2036437290,8950,8990,8990,8950,8707
|
|
20231107,091800,1958427010,8990,8980,8990,8960,1934
|
|
20231107,091700,1941062990,8950,8950,9000,8930,12333
|
|
20231107,091600,1830553650,8960,9000,9040,8960,16442
|
|
20231107,091500,1682577750,9010,8890,9050,8880,57280
|
|
20231107,091400,1169497700,8890,8930,8930,8880,4542
|
|
20231107,091300,1129020850,8930,8870,8930,8860,8592
|
|
20231107,091200,1052483330,8860,8880,8890,8840,2104
|
|
20231107,091100,1033810780,8880,8920,8930,8820,9668
|
|
20231107,091000,948124670,8930,8820,8930,8820,10921
|
|
20231107,090900,851069040,8820,8870,8900,8800,17921
|
|
20231107,090800,692648310,8900,8860,8930,8850,26901
|
|
20231107,090700,453213120,8850,8780,8880,8780,12068
|
|
20231107,090600,346526630,8790,8640,8880,8630,14748
|
|
20231107,090500,217525620,8640,8580,8640,8580,649
|
|
20231107,090400,211939080,8580,8560,8580,8530,2175
|
|
20231107,090300,193333210,8560,8510,8560,8470,1323
|
|
20231107,090200,182064780,8490,8520,8530,8450,7624
|
|
20231107,090100,117335850,8540,8530,8570,8500,3796
|
|
20231107,090000,84989910,8530,8580,8590,8520,9806
|