602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,185800,2609127650,6830,6830,6830,6830,0
|
|
20231106,185700,2609127650,6830,6830,6830,6830,0
|
|
20231106,185600,2609127650,6830,6830,6830,6830,0
|
|
20231106,185500,2609127650,6830,6830,6830,6830,0
|
|
20231106,185400,2609127650,6830,6830,6830,6830,0
|
|
20231106,185300,2609127650,6830,6830,6830,6830,0
|
|
20231106,185200,2609127650,6830,6830,6830,6830,0
|
|
20231106,185100,2609127650,6830,6830,6830,6830,0
|
|
20231106,185000,2609127650,6830,6830,6830,6830,0
|
|
20231106,184900,2609127650,6830,6830,6830,6830,0
|
|
20231106,184800,2609127650,6830,6830,6830,6830,0
|
|
20231106,184700,2609127650,6830,6830,6830,6830,0
|
|
20231106,184600,2609127650,6830,6830,6830,6830,0
|
|
20231106,184500,2609127650,6830,6830,6830,6830,0
|
|
20231106,184400,2609127650,6830,6830,6830,6830,0
|
|
20231106,184300,2609127650,6830,6830,6830,6830,0
|
|
20231106,184200,2609127650,6830,6830,6830,6830,0
|
|
20231106,184100,2609127650,6830,6830,6830,6830,0
|
|
20231106,184000,2609127650,6830,6830,6830,6830,0
|
|
20231106,183900,2609127650,6830,6830,6830,6830,0
|
|
20231106,183800,2609127650,6830,6830,6830,6830,0
|
|
20231106,183700,2609127650,6830,6830,6830,6830,0
|
|
20231106,183600,2609127650,6830,6830,6830,6830,0
|
|
20231106,183500,2609127650,6830,6830,6830,6830,0
|
|
20231106,183400,2609127650,6830,6830,6830,6830,0
|
|
20231106,183300,2609127650,6830,6830,6830,6830,0
|
|
20231106,183200,2609127650,6830,6830,6830,6830,0
|
|
20231106,183100,2609127650,6830,6830,6830,6830,0
|
|
20231106,183000,2609127650,6830,6830,6830,6830,0
|
|
20231106,182900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,182800,2609127650,6830,6830,6830,6830,0
|
|
20231106,182700,2609127650,6830,6830,6830,6830,0
|
|
20231106,182600,2609127650,6830,6830,6830,6830,0
|
|
20231106,182500,2609127650,6830,6830,6830,6830,0
|
|
20231106,182400,2609127650,6830,6830,6830,6830,0
|
|
20231106,182300,2609127650,6830,6830,6830,6830,0
|
|
20231106,182200,2609127650,6830,6830,6830,6830,0
|
|
20231106,182100,2609127650,6830,6830,6830,6830,0
|
|
20231106,182000,2609127650,6830,6830,6830,6830,0
|
|
20231106,181900,2609127650,6830,6830,6830,6830,0
|
|
20231106,181800,2609127650,6830,6830,6830,6830,0
|
|
20231106,181700,2609127650,6830,6830,6830,6830,0
|
|
20231106,181600,2609127650,6830,6830,6830,6830,0
|
|
20231106,181500,2609127650,6830,6830,6830,6830,0
|
|
20231106,181400,2609127650,6830,6830,6830,6830,0
|
|
20231106,181300,2609127650,6830,6830,6830,6830,0
|
|
20231106,181200,2609127650,6830,6830,6830,6830,0
|
|
20231106,181100,2609127650,6830,6830,6830,6830,0
|
|
20231106,181000,2609127650,6830,6830,6830,6830,0
|
|
20231106,180900,2609127650,6830,6830,6830,6830,0
|
|
20231106,180800,2609127650,6830,6830,6830,6830,0
|
|
20231106,180700,2609127650,6830,6830,6830,6830,0
|
|
20231106,180600,2609127650,6830,6830,6830,6830,0
|
|
20231106,180500,2609127650,6830,6830,6830,6830,0
|
|
20231106,180400,2609127650,6830,6830,6830,6830,0
|
|
20231106,180300,2609127650,6830,6830,6830,6830,0
|
|
20231106,180200,2609127650,6830,6830,6830,6830,0
|
|
20231106,180100,2609127650,6830,6830,6830,6830,0
|
|
20231106,180000,2609127650,6830,6830,6830,6830,0
|
|
20231106,175900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,175800,2609127650,6830,6830,6830,6830,0
|
|
20231106,175700,2609127650,6830,6830,6830,6830,0
|
|
20231106,175600,2609127650,6830,6830,6830,6830,0
|
|
20231106,175500,2609127650,6830,6830,6830,6830,0
|
|
20231106,175400,2609127650,6830,6830,6830,6830,0
|
|
20231106,175300,2609127650,6830,6830,6830,6830,0
|
|
20231106,175200,2609127650,6830,6830,6830,6830,0
|
|
20231106,175100,2609127650,6830,6830,6830,6830,0
|
|
20231106,175000,2609127650,6830,6830,6830,6830,0
|
|
20231106,174900,2609127650,6830,6830,6830,6830,0
|
|
20231106,174800,2609127650,6830,6830,6830,6830,0
|
|
20231106,174700,2609127650,6830,6830,6830,6830,0
|
|
20231106,174600,2609127650,6830,6830,6830,6830,0
|
|
20231106,174500,2609127650,6830,6830,6830,6830,0
|
|
20231106,174400,2609127650,6830,6830,6830,6830,0
|
|
20231106,174300,2609127650,6830,6830,6830,6830,0
|
|
20231106,174200,2609127650,6830,6830,6830,6830,0
|
|
20231106,174100,2609127650,6830,6830,6830,6830,0
|
|
20231106,174000,2609127650,6830,6830,6830,6830,0
|
|
20231106,173900,2609127650,6830,6830,6830,6830,0
|
|
20231106,173800,2609127650,6830,6830,6830,6830,0
|
|
20231106,173700,2609127650,6830,6830,6830,6830,0
|
|
20231106,173600,2609127650,6830,6830,6830,6830,0
|
|
20231106,173500,2609127650,6830,6830,6830,6830,0
|
|
20231106,173400,2609127650,6830,6830,6830,6830,0
|
|
20231106,173300,2609127650,6830,6830,6830,6830,0
|
|
20231106,173200,2609127650,6830,6830,6830,6830,0
|
|
20231106,173100,2609127650,6830,6830,6830,6830,0
|
|
20231106,173000,2609127650,6830,6830,6830,6830,0
|
|
20231106,172900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,172800,2609127650,6830,6830,6830,6830,0
|
|
20231106,172700,2609127650,6830,6830,6830,6830,0
|
|
20231106,172600,2609127650,6830,6830,6830,6830,0
|
|
20231106,172500,2609127650,6830,6830,6830,6830,0
|
|
20231106,172400,2609127650,6830,6830,6830,6830,0
|
|
20231106,172300,2609127650,6830,6830,6830,6830,0
|
|
20231106,172200,2609127650,6830,6830,6830,6830,0
|
|
20231106,172100,2609127650,6830,6830,6830,6830,0
|
|
20231106,172000,2609127650,6830,6830,6830,6830,0
|
|
20231106,171900,2609127650,6830,6830,6830,6830,0
|
|
20231106,171800,2609127650,6830,6830,6830,6830,0
|
|
20231106,171700,2609127650,6830,6830,6830,6830,0
|
|
20231106,171600,2609127650,6830,6830,6830,6830,0
|
|
20231106,171500,2609127650,6830,6830,6830,6830,0
|
|
20231106,171400,2609127650,6830,6830,6830,6830,0
|
|
20231106,171300,2609127650,6830,6830,6830,6830,0
|
|
20231106,171200,2609127650,6830,6830,6830,6830,0
|
|
20231106,171100,2609127650,6830,6830,6830,6830,0
|
|
20231106,171000,2609127650,6830,6830,6830,6830,0
|
|
20231106,170900,2609127650,6830,6830,6830,6830,0
|
|
20231106,170800,2609127650,6830,6830,6830,6830,0
|
|
20231106,170700,2609127650,6830,6830,6830,6830,0
|
|
20231106,170600,2609127650,6830,6830,6830,6830,0
|
|
20231106,170500,2609127650,6830,6830,6830,6830,0
|
|
20231106,170400,2609127650,6830,6830,6830,6830,0
|
|
20231106,170300,2609127650,6830,6830,6830,6830,0
|
|
20231106,170200,2609127650,6830,6830,6830,6830,0
|
|
20231106,170100,2609127650,6830,6830,6830,6830,0
|
|
20231106,170000,2609127650,6830,6830,6830,6830,0
|
|
20231106,165900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,165800,2609127650,6830,6830,6830,6830,0
|
|
20231106,165700,2609127650,6830,6830,6830,6830,0
|
|
20231106,165600,2609127650,6830,6830,6830,6830,0
|
|
20231106,165500,2609127650,6830,6830,6830,6830,0
|
|
20231106,165400,2609127650,6830,6830,6830,6830,0
|
|
20231106,165300,2609127650,6830,6830,6830,6830,0
|
|
20231106,165200,2609127650,6830,6830,6830,6830,0
|
|
20231106,165100,2609127650,6830,6830,6830,6830,0
|
|
20231106,165000,2609127650,6830,6830,6830,6830,0
|
|
20231106,164900,2609127650,6830,6830,6830,6830,0
|
|
20231106,164800,2609127650,6830,6830,6830,6830,0
|
|
20231106,164700,2609127650,6830,6830,6830,6830,0
|
|
20231106,164600,2609127650,6830,6830,6830,6830,0
|
|
20231106,164500,2609127650,6830,6830,6830,6830,0
|
|
20231106,164400,2609127650,6830,6830,6830,6830,0
|
|
20231106,164300,2609127650,6830,6830,6830,6830,0
|
|
20231106,164200,2609127650,6830,6830,6830,6830,0
|
|
20231106,164100,2609127650,6830,6830,6830,6830,0
|
|
20231106,164000,2609127650,6830,6830,6830,6830,0
|
|
20231106,163900,2609127650,6830,6830,6830,6830,0
|
|
20231106,163800,2609127650,6830,6830,6830,6830,0
|
|
20231106,163700,2609127650,6830,6830,6830,6830,0
|
|
20231106,163600,2609127650,6830,6830,6830,6830,0
|
|
20231106,163500,2609127650,6830,6830,6830,6830,0
|
|
20231106,163400,2609127650,6830,6830,6830,6830,0
|
|
20231106,163300,2609127650,6830,6830,6830,6830,0
|
|
20231106,163200,2609127650,6830,6830,6830,6830,0
|
|
20231106,163100,2609127650,6830,6830,6830,6830,0
|
|
20231106,163000,2609127650,6830,6830,6830,6830,0
|
|
20231106,162900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,162800,2609127650,6830,6830,6830,6830,0
|
|
20231106,162700,2609127650,6830,6830,6830,6830,0
|
|
20231106,162600,2609127650,6830,6830,6830,6830,0
|
|
20231106,162500,2609127650,6830,6830,6830,6830,0
|
|
20231106,162400,2609127650,6830,6830,6830,6830,0
|
|
20231106,162300,2609127650,6830,6830,6830,6830,0
|
|
20231106,162200,2609127650,6830,6830,6830,6830,0
|
|
20231106,162100,2609127650,6830,6830,6830,6830,0
|
|
20231106,162000,2609127650,6830,6830,6830,6830,0
|
|
20231106,161900,2609127650,6830,6830,6830,6830,0
|
|
20231106,161800,2609127650,6830,6830,6830,6830,0
|
|
20231106,161700,2609127650,6830,6830,6830,6830,0
|
|
20231106,161600,2609127650,6830,6830,6830,6830,0
|
|
20231106,161500,2609127650,6830,6830,6830,6830,0
|
|
20231106,161400,2609127650,6830,6830,6830,6830,0
|
|
20231106,161300,2609127650,6830,6830,6830,6830,0
|
|
20231106,161200,2609127650,6830,6830,6830,6830,0
|
|
20231106,161100,2609127650,6830,6830,6830,6830,0
|
|
20231106,161000,2609127650,6830,6830,6830,6830,0
|
|
20231106,160900,2609127650,6830,6830,6830,6830,0
|
|
20231106,160800,2609127650,6830,6830,6830,6830,0
|
|
20231106,160700,2609127650,6830,6830,6830,6830,0
|
|
20231106,160600,2609127650,6830,6830,6830,6830,0
|
|
20231106,160500,2609127650,6830,6830,6830,6830,0
|
|
20231106,160400,2609127650,6830,6830,6830,6830,0
|
|
20231106,160300,2609127650,6830,6830,6830,6830,0
|
|
20231106,160200,2609127650,6830,6830,6830,6830,0
|
|
20231106,160100,2609127650,6830,6830,6830,6830,0
|
|
20231106,160000,2609127650,6830,6830,6830,6830,0
|
|
20231106,155900,2609127650,6830,6830,6830,6830,8191
|
|
20231106,155800,2609127650,6830,6830,6830,6830,0
|
|
20231106,155700,2609127650,6830,6830,6830,6830,0
|
|
20231106,155600,2609127650,6830,6830,6830,6830,0
|
|
20231106,155500,2609127650,6830,6830,6830,6830,0
|
|
20231106,155400,2609127650,6830,6830,6830,6830,0
|
|
20231106,155300,2609127650,6830,6830,6830,6830,0
|
|
20231106,155200,2609127650,6830,6830,6830,6830,0
|
|
20231106,155100,2609127650,6830,6830,6830,6830,0
|
|
20231106,155000,2609127650,6830,6830,6830,6830,0
|
|
20231106,154900,2609127650,6830,6830,6830,6830,0
|
|
20231106,154800,2609127650,6830,6830,6830,6830,0
|
|
20231106,154700,2609127650,6830,6830,6830,6830,0
|
|
20231106,154600,2609127650,6830,6830,6830,6830,0
|
|
20231106,154500,2609127650,6830,6830,6830,6830,0
|
|
20231106,154400,2609127650,6830,6830,6830,6830,0
|
|
20231106,154300,2609127650,6830,6830,6830,6830,0
|
|
20231106,154200,2609127650,6830,6830,6830,6830,0
|
|
20231106,154100,2609127650,6830,6830,6830,6830,0
|
|
20231106,154000,2609127650,6830,6830,6830,6830,0
|
|
20231106,153900,2609127650,6830,6830,6830,6830,0
|
|
20231106,153800,2609127650,6830,6830,6830,6830,0
|
|
20231106,153700,2609127650,6830,6830,6830,6830,0
|
|
20231106,153600,2609127650,6830,6830,6830,6830,0
|
|
20231106,153500,2609127650,6830,6830,6830,6830,0
|
|
20231106,153400,2609127650,6830,6830,6830,6830,0
|
|
20231106,153300,2609127650,6830,6830,6830,6830,0
|
|
20231106,153200,2609127650,6830,6830,6830,6830,0
|
|
20231106,153100,2609127650,6830,6830,6830,6830,0
|
|
20231106,153000,2609127650,6830,6830,6830,6830,8191
|
|
20231106,152900,2553183120,6850,6850,6850,6850,0
|
|
20231106,152800,2553183120,6850,6850,6850,6850,0
|
|
20231106,152700,2553183120,6850,6850,6850,6850,0
|
|
20231106,152600,2553183120,6850,6850,6850,6850,0
|
|
20231106,152500,2553183120,6850,6850,6850,6850,0
|
|
20231106,152400,2553183120,6850,6850,6850,6850,0
|
|
20231106,152300,2553183120,6850,6850,6850,6850,0
|
|
20231106,152200,2553183120,6850,6850,6850,6850,0
|
|
20231106,152100,2553183120,6850,6850,6850,6850,0
|
|
20231106,152000,2553183120,6850,6850,6850,6850,0
|
|
20231106,151900,2553183120,6850,6850,6850,6820,754
|
|
20231106,151800,2548019250,6820,6850,6850,6820,522
|
|
20231106,151700,2544443580,6850,6840,6850,6830,2434
|
|
20231106,151600,2527777190,6830,6840,6850,6810,3157
|
|
20231106,151500,2506171040,6840,6840,6850,6830,3705
|
|
20231106,151400,2480816900,6840,6830,6840,6820,1620
|
|
20231106,151300,2469744690,6830,6830,6830,6830,1018
|
|
20231106,151200,2462791750,6830,6820,6830,6820,964
|
|
20231106,151100,2456207750,6830,6830,6840,6800,2632
|
|
20231106,151000,2438261850,6830,6840,6840,6820,1239
|
|
20231106,150900,2429799770,6830,6830,6840,6830,973
|
|
20231106,150800,2423148130,6830,6840,6850,6830,3168
|
|
20231106,150700,2401500990,6830,6840,6840,6830,1172
|
|
20231106,150600,2393484570,6840,6840,6850,6840,1192
|
|
20231106,150500,2385330900,6830,6830,6840,6820,1109
|
|
20231106,150400,2377752310,6840,6840,6850,6840,987
|
|
20231106,150300,2371000830,6840,6840,6840,6830,1016
|
|
20231106,150200,2364052010,6840,6830,6840,6830,1198
|
|
20231106,150100,2355860160,6830,6830,6830,6820,1132
|
|
20231106,150000,2348131030,6830,6830,6840,6830,949
|
|
20231106,145900,2341645070,6830,6830,6840,6830,1167
|
|
20231106,145800,2333674060,6830,6830,6830,6830,946
|
|
20231106,145700,2327212880,6830,6830,6830,6820,1227
|
|
20231106,145600,2318835740,6830,6830,6830,6790,1195
|
|
20231106,145500,2310679630,6830,6790,6830,6790,4022
|
|
20231106,145400,2283292740,6790,6800,6800,6790,647
|
|
20231106,145300,2278899580,6790,6790,6790,6790,659
|
|
20231106,145200,2274424970,6790,6790,6790,6790,73
|
|
20231106,145100,2273929300,6790,6800,6800,6790,485
|
|
20231106,145000,2270635950,6800,6800,6800,6800,616
|
|
20231106,144900,2266447150,6800,6800,6800,6800,333
|
|
20231106,144800,2264182750,6790,6790,6800,6790,746
|
|
20231106,144700,2259117320,6790,6790,6790,6790,0
|
|
20231106,144600,2259117320,6790,6790,6790,6790,1
|
|
20231106,144500,2259110530,6800,6800,6800,6800,400
|
|
20231106,144400,2256390530,6800,6800,6800,6800,1944
|
|
20231106,144300,2243171330,6810,6800,6810,6800,251
|
|
20231106,144200,2241464490,6800,6800,6800,6800,200
|
|
20231106,144100,2240104490,6800,6810,6820,6800,573
|
|
20231106,144000,2236200600,6810,6810,6810,6810,294
|
|
20231106,143900,2234198460,6810,6810,6810,6810,0
|
|
20231106,143800,2234198460,6810,6810,6810,6810,2
|
|
20231106,143700,2234184840,6800,6800,6800,6800,141
|
|
20231106,143600,2233226040,6800,6800,6800,6800,1695
|
|
20231106,143500,2221700040,6800,6800,6800,6800,485
|
|
20231106,143400,2218402040,6800,6810,6810,6800,325
|
|
20231106,143300,2216189040,6810,6810,6810,6800,883
|
|
20231106,143200,2210176080,6810,6810,6820,6810,429
|
|
20231106,143100,2207251590,6810,6810,6810,6810,220
|
|
20231106,143000,2205753390,6810,6820,6820,6810,175
|
|
20231106,142900,2204561110,6820,6810,6820,6810,101
|
|
20231106,142800,2203873290,6810,6810,6810,6810,50
|
|
20231106,142700,2203532790,6810,6820,6820,6810,204
|
|
20231106,142600,2202141550,6820,6820,6820,6820,10
|
|
20231106,142500,2202073350,6810,6810,6810,6810,1
|
|
20231106,142400,2202066540,6810,6810,6810,6810,24
|
|
20231106,142300,2201903100,6810,6810,6810,6810,330
|
|
20231106,142200,2199655800,6810,6810,6810,6810,0
|
|
20231106,142100,2199655800,6810,6810,6810,6800,564
|
|
20231106,142000,2195815460,6820,6810,6820,6810,3706
|
|
20231106,141900,2170576050,6810,6820,6820,6810,831
|
|
20231106,141800,2164914940,6830,6810,6830,6810,301
|
|
20231106,141700,2162863110,6810,6810,6810,6810,0
|
|
20231106,141600,2162863110,6810,6820,6820,6810,1610
|
|
20231106,141500,2151893780,6820,6820,6820,6820,100
|
|
20231106,141400,2151211780,6820,6820,6820,6820,0
|
|
20231106,141300,2151211780,6820,6820,6820,6820,101
|
|
20231106,141200,2150522960,6810,6810,6810,6810,1
|
|
20231106,141100,2150516150,6820,6820,6820,6820,1
|
|
20231106,141000,2150509330,6810,6810,6810,6810,200
|
|
20231106,140900,2149147330,6820,6820,6820,6820,0
|
|
20231106,140800,2149147330,6820,6820,6820,6820,59
|
|
20231106,140700,2148744950,6820,6820,6820,6820,100
|
|
20231106,140600,2148062950,6820,6810,6820,6800,201
|
|
20231106,140500,2146695920,6800,6800,6800,6800,600
|
|
20231106,140400,2142615920,6800,6820,6820,6800,226
|
|
20231106,140300,2141079100,6800,6810,6810,6800,300
|
|
20231106,140200,2139038090,6830,6830,6830,6830,0
|
|
20231106,140100,2139038090,6830,6810,6830,6810,185
|
|
20231106,140000,2137778220,6830,6830,6830,6830,1
|
|
20231106,135900,2137771390,6830,6820,6830,6820,55
|
|
20231106,135800,2137395810,6820,6820,6820,6820,529
|
|
20231106,135700,2133788030,6800,6800,6820,6800,501
|
|
20231106,135600,2130379210,6810,6820,6820,6810,672
|
|
20231106,135500,2125802880,6830,6830,6830,6830,0
|
|
20231106,135400,2125802880,6830,6830,6830,6830,255
|
|
20231106,135300,2124061230,6830,6820,6830,6820,3
|
|
20231106,135200,2124040750,6820,6820,6820,6820,823
|
|
20231106,135100,2118427890,6820,6820,6820,6820,280
|
|
20231106,135000,2116518290,6820,6820,6820,6820,700
|
|
20231106,134900,2111744290,6820,6810,6820,6810,42
|
|
20231106,134800,2111458260,6810,6810,6810,6800,430
|
|
20231106,134700,2108530670,6810,6810,6810,6810,501
|
|
20231106,134600,2105118860,6810,6820,6820,6810,12
|
|
20231106,134500,2105037060,6820,6820,6820,6820,110
|
|
20231106,134400,2104286860,6820,6820,6820,6820,107
|
|
20231106,134300,2103557120,6820,6820,6820,6820,0
|
|
20231106,134200,2103557120,6820,6820,6820,6820,44
|
|
20231106,134100,2103257040,6840,6840,6840,6840,0
|
|
20231106,134000,2103257040,6840,6830,6840,6820,301
|
|
20231106,133900,2101204190,6840,6840,6840,6840,0
|
|
20231106,133800,2101204190,6840,6840,6840,6840,0
|
|
20231106,133700,2101204190,6840,6830,6840,6830,8
|
|
20231106,133600,2101149490,6830,6820,6830,6820,592
|
|
20231106,133500,2097107070,6830,6830,6830,6830,206
|
|
20231106,133400,2095700090,6830,6830,6830,6830,0
|
|
20231106,133300,2095700090,6830,6840,6840,6830,227
|
|
20231106,133200,2094147520,6840,6840,6840,6840,1
|
|
20231106,133100,2094140680,6830,6830,6830,6830,0
|
|
20231106,133000,2094140680,6830,6840,6840,6830,24
|
|
20231106,132900,2093976750,6820,6830,6830,6820,995
|
|
20231106,132800,2087189940,6830,6830,6830,6830,2
|
|
20231106,132700,2087176280,6830,6830,6840,6830,517
|
|
20231106,132600,2083645070,6830,6820,6830,6820,342
|
|
20231106,132500,2081310630,6820,6820,6820,6820,100
|
|
20231106,132400,2080628630,6830,6830,6830,6830,21
|
|
20231106,132300,2080485200,6820,6820,6820,6820,303
|
|
20231106,132200,2078418740,6820,6810,6820,6810,1293
|
|
20231106,132100,2069602790,6810,6800,6810,6800,100
|
|
20231106,132000,2068922290,6800,6800,6800,6800,1
|
|
20231106,131900,2068915490,6810,6810,6810,6810,230
|
|
20231106,131800,2067349190,6800,6810,6810,6800,4
|
|
20231106,131700,2067321960,6800,6800,6800,6800,0
|
|
20231106,131600,2067321960,6800,6800,6800,6800,320
|
|
20231106,131500,2065145960,6800,6820,6820,6800,34
|
|
20231106,131400,2064914660,6810,6810,6810,6810,0
|
|
20231106,131300,2064914660,6810,6810,6810,6810,109
|
|
20231106,131200,2064172370,6810,6800,6810,6800,27
|
|
20231106,131100,2063988670,6800,6810,6810,6800,600
|
|
20231106,131000,2059908660,6820,6820,6820,6820,1
|
|
20231106,130900,2059901840,6800,6810,6810,6800,3530
|
|
20231106,130800,2035890680,6810,6810,6810,6810,100
|
|
20231106,130700,2035209680,6820,6820,6820,6820,1000
|
|
20231106,130600,2028389680,6820,6820,6820,6820,0
|
|
20231106,130500,2028389680,6820,6820,6820,6820,0
|
|
20231106,130400,2028389680,6820,6810,6820,6810,776
|
|
20231106,130300,2023100120,6820,6810,6820,6810,112
|
|
20231106,130200,2022337300,6820,6820,6820,6820,0
|
|
20231106,130100,2022337300,6820,6820,6820,6820,0
|
|
20231106,130000,2022337300,6820,6820,6820,6820,17
|
|
20231106,125900,2022221360,6820,6820,6820,6820,119
|
|
20231106,125800,2021409780,6820,6820,6820,6820,193
|
|
20231106,125700,2020093520,6820,6820,6820,6820,380
|
|
20231106,125600,2017501920,6820,6810,6820,6810,7
|
|
20231106,125500,2017454200,6820,6820,6820,6820,0
|
|
20231106,125400,2017454200,6820,6820,6820,6820,100
|
|
20231106,125300,2016772200,6810,6820,6820,6810,2667
|
|
20231106,125200,1998584610,6820,6830,6830,6820,40
|
|
20231106,125100,1998311610,6830,6830,6830,6830,50
|
|
20231106,125000,1997970110,6820,6820,6820,6820,0
|
|
20231106,124900,1997970110,6820,6810,6820,6810,814
|
|
20231106,124800,1992421440,6810,6810,6810,6810,19
|
|
20231106,124700,1992292050,6810,6820,6820,6810,508
|
|
20231106,124600,1988832490,6820,6820,6820,6820,5
|
|
20231106,124500,1988798390,6820,6820,6820,6820,200
|
|
20231106,124400,1987434390,6820,6810,6820,6800,2506
|
|
20231106,124300,1970346310,6810,6810,6810,6800,101
|
|
20231106,124200,1969658510,6810,6810,6810,6810,120
|
|
20231106,124100,1968841310,6820,6820,6820,6820,1
|
|
20231106,124000,1968834490,6820,6820,6820,6820,0
|
|
20231106,123900,1968834490,6820,6820,6820,6820,2
|
|
20231106,123800,1968820850,6820,6820,6820,6820,1
|
|
20231106,123700,1968814030,6810,6810,6810,6810,1104
|
|
20231106,123600,1961295790,6820,6830,6830,6820,27
|
|
20231106,123500,1961111640,6830,6830,6830,6830,600
|
|
20231106,123400,1957013640,6840,6840,6840,6840,0
|
|
20231106,123300,1957013640,6840,6840,6840,6840,0
|
|
20231106,123200,1957013640,6840,6840,6840,6840,0
|
|
20231106,123100,1957013640,6840,6840,6840,6840,0
|
|
20231106,123000,1957013640,6840,6830,6840,6830,245
|
|
20231106,122900,1955340280,6830,6830,6830,6830,0
|
|
20231106,122800,1955340280,6830,6830,6830,6830,333
|
|
20231106,122700,1953065890,6830,6820,6830,6820,994
|
|
20231106,122600,1946277160,6820,6820,6820,6820,21
|
|
20231106,122500,1946133940,6820,6820,6820,6820,400
|
|
20231106,122400,1943405940,6820,6820,6820,6820,20
|
|
20231106,122300,1943269540,6820,6820,6820,6820,501
|
|
20231106,122200,1939852720,6820,6830,6830,6820,140
|
|
20231106,122100,1938897410,6820,6810,6820,6810,897
|
|
20231106,122000,1932781390,6820,6830,6830,6820,267
|
|
20231106,121900,1930960430,6830,6830,6830,6830,0
|
|
20231106,121800,1930960430,6830,6820,6830,6820,74
|
|
20231106,121700,1930455020,6830,6830,6830,6830,0
|
|
20231106,121600,1930455020,6830,6820,6830,6820,302
|
|
20231106,121500,1928395370,6830,6820,6830,6820,149
|
|
20231106,121400,1927379150,6830,6820,6830,6820,233
|
|
20231106,121300,1925790050,6820,6820,6820,6820,486
|
|
20231106,121200,1922475530,6820,6820,6820,6820,34
|
|
20231106,121100,1922243650,6820,6820,6830,6820,1208
|
|
20231106,121000,1914004420,6820,6830,6830,6820,2141
|
|
20231106,120900,1899402700,6830,6830,6830,6830,334
|
|
20231106,120800,1897121480,6820,6820,6820,6820,1
|
|
20231106,120700,1897114660,6840,6830,6840,6820,160
|
|
20231106,120600,1896021850,6830,6830,6840,6820,494
|
|
20231106,120500,1892647760,6830,6830,6830,6830,646
|
|
20231106,120400,1888235580,6840,6850,6850,6840,102
|
|
20231106,120300,1887537880,6850,6830,6850,6830,81
|
|
20231106,120200,1886984630,6830,6820,6830,6810,220
|
|
20231106,120100,1885485400,6820,6820,6820,6820,13
|
|
20231106,120000,1885396740,6820,6850,6850,6820,1271
|
|
20231106,115900,1876723130,6840,6830,6840,6830,613
|
|
20231106,115800,1872531310,6840,6830,6840,6830,576
|
|
20231106,115700,1868593650,6830,6830,6830,6830,95
|
|
20231106,115600,1867944800,6830,6830,6830,6820,811
|
|
20231106,115500,1862408300,6830,6830,6830,6830,615
|
|
20231106,115400,1858207850,6840,6840,6840,6840,5
|
|
20231106,115300,1858173650,6840,6830,6840,6830,214
|
|
20231106,115200,1856711980,6830,6830,6840,6820,511
|
|
20231106,115100,1853223080,6830,6830,6840,6830,614
|
|
20231106,115000,1849028460,6840,6830,6840,6830,4870
|
|
20231106,114900,1815721660,6840,6840,6840,6840,0
|
|
20231106,114800,1815721660,6840,6840,6840,6830,790
|
|
20231106,114700,1810320840,6840,6830,6840,6830,524
|
|
20231106,114600,1806741690,6810,6830,6830,6810,460
|
|
20231106,114500,1803600090,6840,6840,6840,6840,0
|
|
20231106,114400,1803600090,6840,6810,6840,6810,535
|
|
20231106,114300,1799952030,6810,6820,6820,6810,609
|
|
20231106,114200,1795803740,6810,6810,6810,6810,0
|
|
20231106,114100,1795803740,6810,6840,6840,6810,222
|
|
20231106,114000,1794290020,6840,6840,6840,6840,3
|
|
20231106,113900,1794269500,6840,6840,6840,6840,0
|
|
20231106,113800,1794269500,6840,6810,6840,6810,11
|
|
20231106,113700,1794194560,6810,6820,6840,6810,91
|
|
20231106,113600,1793573300,6840,6840,6840,6840,0
|
|
20231106,113500,1793573300,6840,6810,6840,6800,3214
|
|
20231106,113400,1771687590,6810,6830,6840,6810,5329
|
|
20231106,113300,1735342990,6830,6830,6830,6830,0
|
|
20231106,113200,1735342990,6830,6830,6830,6830,2000
|
|
20231106,113100,1721682990,6840,6840,6840,6840,4
|
|
20231106,113000,1721655630,6830,6830,6830,6830,1
|
|
20231106,112900,1721648800,6840,6840,6840,6840,0
|
|
20231106,112800,1721648800,6840,6840,6840,6830,1025
|
|
20231106,112700,1714638040,6830,6830,6830,6830,1516
|
|
20231106,112600,1704283760,6830,6830,6830,6830,0
|
|
20231106,112500,1704283760,6830,6830,6830,6830,0
|
|
20231106,112400,1704283760,6830,6840,6840,6830,2981
|
|
20231106,112300,1683911980,6850,6840,6850,6840,303
|
|
20231106,112200,1681839280,6850,6840,6850,6840,196
|
|
20231106,112100,1680496800,6840,6850,6850,6840,754
|
|
20231106,112000,1675336790,6850,6850,6850,6850,235
|
|
20231106,111900,1673727040,6870,6850,6870,6850,110
|
|
20231106,111800,1672972520,6850,6860,6860,6850,14
|
|
20231106,111700,1672876560,6870,6870,6870,6870,52
|
|
20231106,111600,1672519320,6860,6860,6860,6860,300
|
|
20231106,111500,1670461320,6860,6860,6860,6860,498
|
|
20231106,111400,1667045040,6870,6860,6870,6860,265
|
|
20231106,111300,1665224990,6860,6860,6860,6860,110
|
|
20231106,111200,1664470390,6860,6850,6860,6840,170
|
|
20231106,111100,1663304570,6850,6840,6850,6840,152
|
|
20231106,111000,1662264870,6840,6840,6840,6840,351
|
|
20231106,110900,1659864030,6850,6840,6850,6840,722
|
|
20231106,110800,1654921880,6850,6870,6870,6850,794
|
|
20231106,110700,1649475380,6870,6870,6870,6850,1366
|
|
20231106,110600,1640117680,6870,6870,6870,6860,872
|
|
20231106,110500,1634130790,6880,6880,6880,6880,1015
|
|
20231106,110400,1627147590,6880,6870,6880,6850,1069
|
|
20231106,110300,1619807980,6870,6870,6870,6860,868
|
|
20231106,110200,1613845080,6860,6860,6870,6840,652
|
|
20231106,110100,1609382020,6860,6860,6870,6850,2134
|
|
20231106,110000,1594743270,6850,6830,6850,6830,1012
|
|
20231106,105900,1587811870,6850,6850,6850,6850,365
|
|
20231106,105800,1585311620,6850,6830,6850,6820,228
|
|
20231106,105700,1583756000,6820,6840,6850,6820,8129
|
|
20231106,105600,1528237940,6840,6840,6840,6840,11
|
|
20231106,105500,1528162700,6850,6850,6850,6850,28
|
|
20231106,105400,1527970900,6850,6850,6850,6850,100
|
|
20231106,105300,1527285900,6850,6850,6850,6850,20
|
|
20231106,105200,1527148900,6850,6860,6860,6850,346
|
|
20231106,105100,1524778680,6850,6860,6860,6850,15
|
|
20231106,105000,1524675790,6860,6860,6860,6860,71
|
|
20231106,104900,1524188730,6860,6860,6860,6860,260
|
|
20231106,104800,1522405130,6850,6860,6860,6850,124
|
|
20231106,104700,1521554730,6860,6860,6860,6860,11
|
|
20231106,104600,1521479270,6870,6870,6870,6870,100
|
|
20231106,104500,1520792270,6870,6850,6870,6840,3142
|
|
20231106,104400,1499254140,6860,6870,6870,6860,13
|
|
20231106,104300,1499164950,6870,6860,6870,6860,12
|
|
20231106,104200,1499082590,6870,6870,6870,6870,248
|
|
20231106,104100,1497378830,6870,6870,6870,6850,1150
|
|
20231106,104000,1489478730,6870,6870,6870,6870,212
|
|
20231106,103900,1488022290,6870,6850,6870,6840,5168
|
|
20231106,103800,1452600720,6850,6840,6850,6840,523
|
|
20231106,103700,1449023360,6840,6850,6850,6840,23
|
|
20231106,103600,1448865900,6840,6850,6850,6840,3
|
|
20231106,103500,1448845370,6840,6840,6840,6840,2005
|
|
20231106,103400,1435131170,6840,6850,6850,6840,185
|
|
20231106,103300,1433864860,6850,6840,6850,6830,254
|
|
20231106,103200,1432127590,6840,6830,6840,6830,236
|
|
20231106,103100,1430513510,6830,6830,6830,6830,0
|
|
20231106,103000,1430513510,6830,6830,6830,6830,73
|
|
20231106,102900,1430014920,6830,6840,6840,6830,44
|
|
20231106,102800,1429713970,6830,6820,6830,6820,10347
|
|
20231106,102700,1359060810,6820,6840,6840,6820,2131
|
|
20231106,102600,1344518120,6840,6840,6840,6840,27
|
|
20231106,102500,1344333440,6840,6850,6850,6840,3304
|
|
20231106,102400,1321726960,6850,6850,6860,6850,201
|
|
20231106,102300,1320350100,6850,6850,6850,6850,1179
|
|
20231106,102200,1312273950,6850,6860,6860,6840,3838
|
|
20231106,102100,1286005230,6850,6850,6850,6840,1270
|
|
20231106,102000,1277305750,6850,6850,6850,6850,900
|
|
20231106,101900,1271140750,6850,6840,6850,6840,2522
|
|
20231106,101800,1253877370,6840,6820,6840,6820,4043
|
|
20231106,101700,1226280960,6830,6830,6830,6800,1096
|
|
20231106,101600,1218796100,6800,6810,6810,6800,619
|
|
20231106,101500,1214584860,6830,6810,6830,6810,204
|
|
20231106,101400,1213195600,6840,6820,6840,6820,1765
|
|
20231106,101300,1201145230,6820,6820,6820,6820,199
|
|
20231106,101200,1199788050,6820,6820,6820,6820,323
|
|
20231106,101100,1197585190,6820,6820,6820,6820,1
|
|
20231106,101000,1197578370,6820,6820,6820,6820,670
|
|
20231106,100900,1193008970,6810,6830,6840,6810,277
|
|
20231106,100800,1191116940,6830,6840,6840,6830,339
|
|
20231106,100700,1188801340,6840,6830,6840,6830,2884
|
|
20231106,100600,1169079120,6830,6830,6830,6820,2094
|
|
20231106,100500,1154782100,6830,6820,6840,6820,2212
|
|
20231106,100400,1139674150,6830,6830,6840,6830,680
|
|
20231106,100300,1135029730,6840,6820,6840,6800,687
|
|
20231106,100200,1130340360,6820,6790,6820,6790,9004
|
|
20231106,100100,1069066630,6800,6790,6800,6790,3560
|
|
20231106,100000,1044869780,6790,6780,6790,6780,153
|
|
20231106,095900,1043831340,6780,6780,6780,6780,15
|
|
20231106,095800,1043729640,6780,6800,6800,6780,105
|
|
20231106,095700,1043017640,6800,6780,6800,6770,175
|
|
20231106,095600,1041832850,6770,6780,6790,6770,1151
|
|
20231106,095500,1034031720,6780,6790,6800,6780,4679
|
|
20231106,095400,1002249700,6790,6810,6810,6790,4983
|
|
20231106,095300,968361960,6810,6820,6820,6810,3876
|
|
20231106,095200,941949170,6840,6820,6840,6800,13195
|
|
20231106,095100,851992740,6830,6830,6850,6820,5666
|
|
20231106,095000,813288240,6840,6840,6860,6820,11983
|
|
20231106,094900,731326920,6830,6840,6840,6820,8699
|
|
20231106,094800,671894170,6830,6820,6830,6820,8506
|
|
20231106,094700,613824580,6820,6780,6830,6770,14590
|
|
20231106,094600,514525720,6770,6780,6780,6760,333
|
|
20231106,094500,512271580,6770,6750,6780,6750,5145
|
|
20231106,094400,477461630,6750,6750,6750,6740,220
|
|
20231106,094300,475976730,6750,6760,6760,6750,1518
|
|
20231106,094200,465728730,6760,6750,6760,6750,1065
|
|
20231106,094100,458539970,6750,6750,6750,6750,201
|
|
20231106,094000,457183220,6750,6760,6760,6750,60
|
|
20231106,093900,456778190,6750,6760,6760,6750,645
|
|
20231106,093800,452419730,6760,6760,6760,6760,2227
|
|
20231106,093700,437365210,6760,6750,6760,6750,1068
|
|
20231106,093600,430146990,6760,6760,6760,6760,2333
|
|
20231106,093500,414375910,6760,6770,6770,6760,812
|
|
20231106,093400,408884790,6760,6760,6760,6760,1644
|
|
20231106,093300,397771350,6760,6750,6760,6750,628
|
|
20231106,093200,393532250,6750,6750,6750,6750,1653
|
|
20231106,093100,382374500,6760,6750,6760,6750,2058
|
|
20231106,093000,368482960,6770,6770,6770,6770,89
|
|
20231106,092900,367880430,6770,6760,6770,6760,3060
|
|
20231106,092800,347194460,6760,6760,6760,6760,0
|
|
20231106,092700,347194460,6760,6760,6760,6730,25
|
|
20231106,092600,347026150,6730,6760,6770,6730,158
|
|
20231106,092500,345958360,6760,6760,6760,6750,438
|
|
20231106,092400,342997500,6760,6760,6760,6730,1058
|
|
20231106,092300,335869720,6770,6770,6770,6760,2003
|
|
20231106,092200,322313870,6770,6760,6770,6760,1494
|
|
20231106,092100,312203790,6760,6770,6770,6760,497
|
|
20231106,092000,308839760,6770,6760,6770,6760,996
|
|
20231106,091900,302106790,6760,6730,6760,6730,1164
|
|
20231106,091800,294241080,6750,6730,6750,6730,1318
|
|
20231106,091700,285351740,6730,6740,6750,6730,393
|
|
20231106,091600,282703920,6750,6750,6750,6750,150
|
|
20231106,091500,281691420,6730,6740,6750,6730,901
|
|
20231106,091400,275620980,6760,6730,6760,6730,3524
|
|
20231106,091300,251832610,6740,6760,6760,6730,1403
|
|
20231106,091200,242381390,6750,6740,6760,6730,3263
|
|
20231106,091100,220346860,6740,6770,6780,6740,1340
|
|
20231106,091000,211304730,6770,6750,6770,6750,2439
|
|
20231106,090900,194805850,6750,6730,6750,6710,2086
|
|
20231106,090800,180770920,6740,6750,6750,6740,695
|
|
20231106,090700,176082610,6740,6750,6750,6740,498
|
|
20231106,090600,172722150,6750,6750,6760,6750,1341
|
|
20231106,090500,163670380,6750,6750,6750,6730,3265
|
|
20231106,090400,141682860,6740,6770,6770,6730,691
|
|
20231106,090300,137022300,6730,6750,6770,6720,2838
|
|
20231106,090200,117835550,6750,6700,6750,6700,3361
|
|
20231106,090100,95233790,6700,6740,6740,6700,4944
|
|
20231106,090000,62015240,6730,6750,6750,6710,8197
|