617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,191300,11886653540,6940,6940,6940,6940,0
|
|
20231106,191200,11886653540,6940,6940,6940,6940,0
|
|
20231106,191100,11886653540,6940,6940,6940,6940,0
|
|
20231106,191000,11886653540,6940,6940,6940,6940,0
|
|
20231106,190900,11886653540,6940,6940,6940,6940,0
|
|
20231106,190800,11886653540,6940,6940,6940,6940,0
|
|
20231106,190700,11886653540,6940,6940,6940,6940,0
|
|
20231106,190600,11886653540,6940,6940,6940,6940,0
|
|
20231106,190500,11886653540,6940,6940,6940,6940,0
|
|
20231106,190400,11886653540,6940,6940,6940,6940,0
|
|
20231106,190300,11886653540,6940,6940,6940,6940,0
|
|
20231106,190200,11886653540,6940,6940,6940,6940,0
|
|
20231106,190100,11886653540,6940,6940,6940,6940,0
|
|
20231106,190000,11886653540,6940,6940,6940,6940,0
|
|
20231106,185900,11886653540,6940,6940,6940,6940,0
|
|
20231106,185800,11886653540,6940,6940,6940,6940,0
|
|
20231106,185700,11886653540,6940,6940,6940,6940,0
|
|
20231106,185600,11886653540,6940,6940,6940,6940,0
|
|
20231106,185500,11886653540,6940,6940,6940,6940,0
|
|
20231106,185400,11886653540,6940,6940,6940,6940,0
|
|
20231106,185300,11886653540,6940,6940,6940,6940,0
|
|
20231106,185200,11886653540,6940,6940,6940,6940,0
|
|
20231106,185100,11886653540,6940,6940,6940,6940,0
|
|
20231106,185000,11886653540,6940,6940,6940,6940,0
|
|
20231106,184900,11886653540,6940,6940,6940,6940,0
|
|
20231106,184800,11886653540,6940,6940,6940,6940,0
|
|
20231106,184700,11886653540,6940,6940,6940,6940,0
|
|
20231106,184600,11886653540,6940,6940,6940,6940,0
|
|
20231106,184500,11886653540,6940,6940,6940,6940,0
|
|
20231106,184400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,184300,11886653540,6940,6940,6940,6940,0
|
|
20231106,184200,11886653540,6940,6940,6940,6940,0
|
|
20231106,184100,11886653540,6940,6940,6940,6940,0
|
|
20231106,184000,11886653540,6940,6940,6940,6940,0
|
|
20231106,183900,11886653540,6940,6940,6940,6940,0
|
|
20231106,183800,11886653540,6940,6940,6940,6940,0
|
|
20231106,183700,11886653540,6940,6940,6940,6940,0
|
|
20231106,183600,11886653540,6940,6940,6940,6940,0
|
|
20231106,183500,11886653540,6940,6940,6940,6940,0
|
|
20231106,183400,11886653540,6940,6940,6940,6940,0
|
|
20231106,183300,11886653540,6940,6940,6940,6940,0
|
|
20231106,183200,11886653540,6940,6940,6940,6940,0
|
|
20231106,183100,11886653540,6940,6940,6940,6940,0
|
|
20231106,183000,11886653540,6940,6940,6940,6940,0
|
|
20231106,182900,11886653540,6940,6940,6940,6940,0
|
|
20231106,182800,11886653540,6940,6940,6940,6940,0
|
|
20231106,182700,11886653540,6940,6940,6940,6940,0
|
|
20231106,182600,11886653540,6940,6940,6940,6940,0
|
|
20231106,182500,11886653540,6940,6940,6940,6940,0
|
|
20231106,182400,11886653540,6940,6940,6940,6940,0
|
|
20231106,182300,11886653540,6940,6940,6940,6940,0
|
|
20231106,182200,11886653540,6940,6940,6940,6940,0
|
|
20231106,182100,11886653540,6940,6940,6940,6940,0
|
|
20231106,182000,11886653540,6940,6940,6940,6940,0
|
|
20231106,181900,11886653540,6940,6940,6940,6940,0
|
|
20231106,181800,11886653540,6940,6940,6940,6940,0
|
|
20231106,181700,11886653540,6940,6940,6940,6940,0
|
|
20231106,181600,11886653540,6940,6940,6940,6940,0
|
|
20231106,181500,11886653540,6940,6940,6940,6940,0
|
|
20231106,181400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,181300,11886653540,6940,6940,6940,6940,0
|
|
20231106,181200,11886653540,6940,6940,6940,6940,0
|
|
20231106,181100,11886653540,6940,6940,6940,6940,0
|
|
20231106,181000,11886653540,6940,6940,6940,6940,0
|
|
20231106,180900,11886653540,6940,6940,6940,6940,0
|
|
20231106,180800,11886653540,6940,6940,6940,6940,0
|
|
20231106,180700,11886653540,6940,6940,6940,6940,0
|
|
20231106,180600,11886653540,6940,6940,6940,6940,0
|
|
20231106,180500,11886653540,6940,6940,6940,6940,0
|
|
20231106,180400,11886653540,6940,6940,6940,6940,0
|
|
20231106,180300,11886653540,6940,6940,6940,6940,0
|
|
20231106,180200,11886653540,6940,6940,6940,6940,0
|
|
20231106,180100,11886653540,6940,6940,6940,6940,0
|
|
20231106,180000,11886653540,6940,6940,6940,6940,0
|
|
20231106,175900,11886653540,6940,6940,6940,6940,0
|
|
20231106,175800,11886653540,6940,6940,6940,6940,0
|
|
20231106,175700,11886653540,6940,6940,6940,6940,0
|
|
20231106,175600,11886653540,6940,6940,6940,6940,0
|
|
20231106,175500,11886653540,6940,6940,6940,6940,0
|
|
20231106,175400,11886653540,6940,6940,6940,6940,0
|
|
20231106,175300,11886653540,6940,6940,6940,6940,0
|
|
20231106,175200,11886653540,6940,6940,6940,6940,0
|
|
20231106,175100,11886653540,6940,6940,6940,6940,0
|
|
20231106,175000,11886653540,6940,6940,6940,6940,0
|
|
20231106,174900,11886653540,6940,6940,6940,6940,0
|
|
20231106,174800,11886653540,6940,6940,6940,6940,0
|
|
20231106,174700,11886653540,6940,6940,6940,6940,0
|
|
20231106,174600,11886653540,6940,6940,6940,6940,0
|
|
20231106,174500,11886653540,6940,6940,6940,6940,0
|
|
20231106,174400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,174300,11886653540,6940,6940,6940,6940,0
|
|
20231106,174200,11886653540,6940,6940,6940,6940,0
|
|
20231106,174100,11886653540,6940,6940,6940,6940,0
|
|
20231106,174000,11886653540,6940,6940,6940,6940,0
|
|
20231106,173900,11886653540,6940,6940,6940,6940,0
|
|
20231106,173800,11886653540,6940,6940,6940,6940,0
|
|
20231106,173700,11886653540,6940,6940,6940,6940,0
|
|
20231106,173600,11886653540,6940,6940,6940,6940,0
|
|
20231106,173500,11886653540,6940,6940,6940,6940,0
|
|
20231106,173400,11886653540,6940,6940,6940,6940,0
|
|
20231106,173300,11886653540,6940,6940,6940,6940,0
|
|
20231106,173200,11886653540,6940,6940,6940,6940,0
|
|
20231106,173100,11886653540,6940,6940,6940,6940,0
|
|
20231106,173000,11886653540,6940,6940,6940,6940,0
|
|
20231106,172900,11886653540,6940,6940,6940,6940,0
|
|
20231106,172800,11886653540,6940,6940,6940,6940,0
|
|
20231106,172700,11886653540,6940,6940,6940,6940,0
|
|
20231106,172600,11886653540,6940,6940,6940,6940,0
|
|
20231106,172500,11886653540,6940,6940,6940,6940,0
|
|
20231106,172400,11886653540,6940,6940,6940,6940,0
|
|
20231106,172300,11886653540,6940,6940,6940,6940,0
|
|
20231106,172200,11886653540,6940,6940,6940,6940,0
|
|
20231106,172100,11886653540,6940,6940,6940,6940,0
|
|
20231106,172000,11886653540,6940,6940,6940,6940,0
|
|
20231106,171900,11886653540,6940,6940,6940,6940,0
|
|
20231106,171800,11886653540,6940,6940,6940,6940,0
|
|
20231106,171700,11886653540,6940,6940,6940,6940,0
|
|
20231106,171600,11886653540,6940,6940,6940,6940,0
|
|
20231106,171500,11886653540,6940,6940,6940,6940,0
|
|
20231106,171400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,171300,11886653540,6940,6940,6940,6940,0
|
|
20231106,171200,11886653540,6940,6940,6940,6940,0
|
|
20231106,171100,11886653540,6940,6940,6940,6940,0
|
|
20231106,171000,11886653540,6940,6940,6940,6940,0
|
|
20231106,170900,11886653540,6940,6940,6940,6940,0
|
|
20231106,170800,11886653540,6940,6940,6940,6940,0
|
|
20231106,170700,11886653540,6940,6940,6940,6940,0
|
|
20231106,170600,11886653540,6940,6940,6940,6940,0
|
|
20231106,170500,11886653540,6940,6940,6940,6940,0
|
|
20231106,170400,11886653540,6940,6940,6940,6940,0
|
|
20231106,170300,11886653540,6940,6940,6940,6940,0
|
|
20231106,170200,11886653540,6940,6940,6940,6940,0
|
|
20231106,170100,11886653540,6940,6940,6940,6940,0
|
|
20231106,170000,11886653540,6940,6940,6940,6940,0
|
|
20231106,165900,11886653540,6940,6940,6940,6940,0
|
|
20231106,165800,11886653540,6940,6940,6940,6940,0
|
|
20231106,165700,11886653540,6940,6940,6940,6940,0
|
|
20231106,165600,11886653540,6940,6940,6940,6940,0
|
|
20231106,165500,11886653540,6940,6940,6940,6940,0
|
|
20231106,165400,11886653540,6940,6940,6940,6940,0
|
|
20231106,165300,11886653540,6940,6940,6940,6940,0
|
|
20231106,165200,11886653540,6940,6940,6940,6940,0
|
|
20231106,165100,11886653540,6940,6940,6940,6940,0
|
|
20231106,165000,11886653540,6940,6940,6940,6940,0
|
|
20231106,164900,11886653540,6940,6940,6940,6940,0
|
|
20231106,164800,11886653540,6940,6940,6940,6940,0
|
|
20231106,164700,11886653540,6940,6940,6940,6940,0
|
|
20231106,164600,11886653540,6940,6940,6940,6940,0
|
|
20231106,164500,11886653540,6940,6940,6940,6940,0
|
|
20231106,164400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,164300,11886653540,6940,6940,6940,6940,0
|
|
20231106,164200,11886653540,6940,6940,6940,6940,0
|
|
20231106,164100,11886653540,6940,6940,6940,6940,0
|
|
20231106,164000,11886653540,6940,6940,6940,6940,0
|
|
20231106,163900,11886653540,6940,6940,6940,6940,0
|
|
20231106,163800,11886653540,6940,6940,6940,6940,0
|
|
20231106,163700,11886653540,6940,6940,6940,6940,0
|
|
20231106,163600,11886653540,6940,6940,6940,6940,0
|
|
20231106,163500,11886653540,6940,6940,6940,6940,0
|
|
20231106,163400,11886653540,6940,6940,6940,6940,0
|
|
20231106,163300,11886653540,6940,6940,6940,6940,0
|
|
20231106,163200,11886653540,6940,6940,6940,6940,0
|
|
20231106,163100,11886653540,6940,6940,6940,6940,0
|
|
20231106,163000,11886653540,6940,6940,6940,6940,0
|
|
20231106,162900,11886653540,6940,6940,6940,6940,0
|
|
20231106,162800,11886653540,6940,6940,6940,6940,0
|
|
20231106,162700,11886653540,6940,6940,6940,6940,0
|
|
20231106,162600,11886653540,6940,6940,6940,6940,0
|
|
20231106,162500,11886653540,6940,6940,6940,6940,0
|
|
20231106,162400,11886653540,6940,6940,6940,6940,0
|
|
20231106,162300,11886653540,6940,6940,6940,6940,0
|
|
20231106,162200,11886653540,6940,6940,6940,6940,0
|
|
20231106,162100,11886653540,6940,6940,6940,6940,0
|
|
20231106,162000,11886653540,6940,6940,6940,6940,0
|
|
20231106,161900,11886653540,6940,6940,6940,6940,0
|
|
20231106,161800,11886653540,6940,6940,6940,6940,0
|
|
20231106,161700,11886653540,6940,6940,6940,6940,0
|
|
20231106,161600,11886653540,6940,6940,6940,6940,0
|
|
20231106,161500,11886653540,6940,6940,6940,6940,0
|
|
20231106,161400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,161300,11886653540,6940,6940,6940,6940,0
|
|
20231106,161200,11886653540,6940,6940,6940,6940,0
|
|
20231106,161100,11886653540,6940,6940,6940,6940,0
|
|
20231106,161000,11886653540,6940,6940,6940,6940,0
|
|
20231106,160900,11886653540,6940,6940,6940,6940,0
|
|
20231106,160800,11886653540,6940,6940,6940,6940,0
|
|
20231106,160700,11886653540,6940,6940,6940,6940,0
|
|
20231106,160600,11886653540,6940,6940,6940,6940,0
|
|
20231106,160500,11886653540,6940,6940,6940,6940,0
|
|
20231106,160400,11886653540,6940,6940,6940,6940,0
|
|
20231106,160300,11886653540,6940,6940,6940,6940,0
|
|
20231106,160200,11886653540,6940,6940,6940,6940,0
|
|
20231106,160100,11886653540,6940,6940,6940,6940,0
|
|
20231106,160000,11886653540,6940,6940,6940,6940,0
|
|
20231106,155900,11886653540,6940,6940,6940,6940,0
|
|
20231106,155800,11886653540,6940,6940,6940,6940,0
|
|
20231106,155700,11886653540,6940,6940,6940,6940,0
|
|
20231106,155600,11886653540,6940,6940,6940,6940,0
|
|
20231106,155500,11886653540,6940,6940,6940,6940,0
|
|
20231106,155400,11886653540,6940,6940,6940,6940,0
|
|
20231106,155300,11886653540,6940,6940,6940,6940,0
|
|
20231106,155200,11886653540,6940,6940,6940,6940,0
|
|
20231106,155100,11886653540,6940,6940,6940,6940,0
|
|
20231106,155000,11886653540,6940,6940,6940,6940,0
|
|
20231106,154900,11886653540,6940,6940,6940,6940,0
|
|
20231106,154800,11886653540,6940,6940,6940,6940,0
|
|
20231106,154700,11886653540,6940,6940,6940,6940,0
|
|
20231106,154600,11886653540,6940,6940,6940,6940,0
|
|
20231106,154500,11886653540,6940,6940,6940,6940,0
|
|
20231106,154400,11886653540,6940,6940,6940,6940,10517
|
|
20231106,154300,11886653540,6940,6940,6940,6940,0
|
|
20231106,154200,11886653540,6940,6940,6940,6940,0
|
|
20231106,154100,11886653540,6940,6940,6940,6940,0
|
|
20231106,154000,11886653540,6940,6940,6940,6940,0
|
|
20231106,153900,11886653540,6940,6940,6940,6940,0
|
|
20231106,153800,11886653540,6940,6940,6940,6940,0
|
|
20231106,153700,11886653540,6940,6940,6940,6940,0
|
|
20231106,153600,11886653540,6940,6940,6940,6940,0
|
|
20231106,153500,11886653540,6940,6940,6940,6940,0
|
|
20231106,153400,11886653540,6940,6940,6940,6940,0
|
|
20231106,153300,11886653540,6940,6940,6940,6940,0
|
|
20231106,153200,11886653540,6940,6940,6940,6940,0
|
|
20231106,153100,11886653540,6940,6940,6940,6940,0
|
|
20231106,153000,11886653540,6940,6940,6940,6940,10517
|
|
20231106,152900,11813665560,6930,6930,6930,6930,0
|
|
20231106,152800,11813665560,6930,6930,6930,6930,0
|
|
20231106,152700,11813665560,6930,6930,6930,6930,0
|
|
20231106,152600,11813665560,6930,6930,6930,6930,0
|
|
20231106,152500,11813665560,6930,6930,6930,6930,0
|
|
20231106,152400,11813665560,6930,6930,6930,6930,0
|
|
20231106,152300,11813665560,6930,6930,6930,6930,0
|
|
20231106,152200,11813665560,6930,6930,6930,6930,0
|
|
20231106,152100,11813665560,6930,6930,6930,6930,0
|
|
20231106,152000,11813665560,6930,6930,6930,6930,0
|
|
20231106,151900,11813665560,6930,6890,6930,6890,2497
|
|
20231106,151800,11796385210,6900,6900,6920,6900,3270
|
|
20231106,151700,11773789430,6910,6910,6910,6890,841
|
|
20231106,151600,11767983470,6900,6890,6900,6890,3018
|
|
20231106,151500,11747173720,6910,6880,6910,6880,1498
|
|
20231106,151400,11736836000,6890,6890,6890,6880,2593
|
|
20231106,151300,11718977820,6890,6900,6900,6890,454
|
|
20231106,151200,11715848800,6890,6900,6910,6890,793
|
|
20231106,151100,11710379120,6900,6900,6910,6900,57
|
|
20231106,151000,11709985720,6900,6910,6910,6900,679
|
|
20231106,150900,11705293880,6920,6930,6930,6920,273
|
|
20231106,150800,11703403430,6930,6910,6930,6910,4068
|
|
20231106,150700,11675253930,6910,6900,6910,6900,1318
|
|
20231106,150600,11666156720,6910,6900,6910,6900,1631
|
|
20231106,150500,11654897070,6900,6910,6910,6900,1368
|
|
20231106,150400,11645452560,6920,6900,6920,6900,25
|
|
20231106,150300,11645280000,6920,6900,6920,6900,1874
|
|
20231106,150200,11632345960,6900,6920,6920,6900,582
|
|
20231106,150100,11628326950,6920,6910,6920,6900,961
|
|
20231106,150000,11621687810,6910,6910,6910,6910,1575
|
|
20231106,145900,11610804560,6910,6910,6920,6900,435
|
|
20231106,145800,11607799750,6920,6890,6920,6890,2159
|
|
20231106,145700,11592884210,6880,6880,6880,6880,2136
|
|
20231106,145600,11578188530,6880,6900,6900,6880,2794
|
|
20231106,145500,11558947950,6900,6900,6900,6900,56
|
|
20231106,145400,11558561550,6890,6890,6890,6890,500
|
|
20231106,145300,11555116550,6890,6910,6910,6890,1584
|
|
20231106,145200,11544199760,6910,6910,6910,6910,129
|
|
20231106,145100,11543308370,6910,6890,6910,6890,359
|
|
20231106,145000,11540830690,6880,6890,6890,6880,125
|
|
20231106,144900,11539970230,6890,6900,6900,6890,562
|
|
20231106,144800,11536097650,6900,6910,6910,6890,1005
|
|
20231106,144700,11529160860,6910,6920,6920,6910,727
|
|
20231106,144600,11524135810,6930,6920,6930,6910,734
|
|
20231106,144500,11519055230,6900,6920,6930,6900,1316
|
|
20231106,144400,11509951940,6920,6920,6920,6910,313
|
|
20231106,144300,11507786780,6930,6920,6930,6920,327
|
|
20231106,144200,11505523110,6940,6920,6940,6920,5260
|
|
20231106,144100,11469072660,6920,6920,6940,6920,3784
|
|
20231106,144000,11442862790,6920,6880,6920,6860,2326
|
|
20231106,143900,11426849950,6860,6850,6860,6850,625
|
|
20231106,143800,11422564450,6850,6870,6880,6850,5312
|
|
20231106,143700,11386131450,6880,6880,6880,6880,1140
|
|
20231106,143600,11378288250,6880,6890,6890,6880,326
|
|
20231106,143500,11376042760,6890,6910,6910,6890,1051
|
|
20231106,143400,11368790840,6910,6910,6910,6910,396
|
|
20231106,143300,11366054480,6910,6910,6910,6910,73
|
|
20231106,143200,11365550050,6910,6920,6920,6900,365
|
|
20231106,143100,11363028670,6900,6910,6910,6900,197
|
|
20231106,143000,11361668870,6900,6910,6930,6900,1264
|
|
20231106,142900,11352933680,6900,6900,6910,6900,1491
|
|
20231106,142800,11342644950,6920,6920,6930,6910,702
|
|
20231106,142700,11337792600,6930,6930,6930,6920,173
|
|
20231106,142600,11336595390,6930,6930,6930,6930,106
|
|
20231106,142500,11335860810,6950,6930,6950,6920,399
|
|
20231106,142400,11333093500,6930,6920,6930,6920,101
|
|
20231106,142300,11332393670,6920,6920,6920,6920,1
|
|
20231106,142200,11332386750,6940,6920,6940,6920,488
|
|
20231106,142100,11329005800,6920,6910,6920,6900,1813
|
|
20231106,142000,11316487850,6910,6920,6920,6910,36
|
|
20231106,141900,11316239030,6920,6910,6920,6910,58
|
|
20231106,141800,11315838240,6900,6880,6900,6870,647
|
|
20231106,141700,11311380140,6890,6870,6890,6870,519
|
|
20231106,141600,11307807230,6870,6870,6870,6870,300
|
|
20231106,141500,11305746230,6860,6890,6890,6860,81
|
|
20231106,141400,11305188170,6900,6890,6900,6860,6293
|
|
20231106,141300,11261966590,6890,6900,6900,6890,320
|
|
20231106,141200,11259760300,6890,6890,6900,6890,488
|
|
20231106,141100,11256397780,6900,6900,6900,6880,780
|
|
20231106,141000,11251017980,6900,6880,6910,6880,2299
|
|
20231106,140900,11235178810,6880,6880,6880,6870,1087
|
|
20231106,140800,11227701640,6870,6880,6880,6860,848
|
|
20231106,140700,11221869520,6880,6880,6880,6850,5476
|
|
20231106,140600,11184302870,6880,6880,6890,6880,637
|
|
20231106,140500,11179919720,6890,6890,6890,6890,156
|
|
20231106,140400,11178844880,6890,6890,6890,6870,3650
|
|
20231106,140300,11153743720,6900,6910,6910,6890,796
|
|
20231106,140200,11148251560,6920,6900,6920,6900,9493
|
|
20231106,140100,11082748820,6900,6900,6910,6890,5375
|
|
20231106,140000,11045663610,6900,6880,6900,6880,29021
|
|
20231106,135900,10845980580,6880,6910,6920,6870,14637
|
|
20231106,135800,10745221970,6920,6940,6940,6920,569
|
|
20231106,135700,10741279950,6940,6940,6950,6930,350
|
|
20231106,135600,10738850410,6940,6950,6950,6930,901
|
|
20231106,135500,10732599220,6960,6940,6960,6930,655
|
|
20231106,135400,10728052990,6900,6950,6950,6900,13966
|
|
20231106,135300,10631531270,6950,6970,6970,6950,1160
|
|
20231106,135200,10623468490,6970,6990,6990,6940,6049
|
|
20231106,135100,10581381870,6990,6990,7000,6990,163
|
|
20231106,135000,10580241920,7000,6990,7000,6980,946
|
|
20231106,134900,10573632930,6990,6990,6990,6990,381
|
|
20231106,134800,10570969740,6990,7000,7020,6990,525
|
|
20231106,134700,10567297210,7020,7010,7020,6990,4900
|
|
20231106,134600,10532983110,7030,7010,7030,7000,2026
|
|
20231106,134500,10518798010,7030,7030,7050,7010,1820
|
|
20231106,134400,10505999580,7010,7000,7020,6990,1166
|
|
20231106,134300,10497831300,7000,7020,7050,7000,5952
|
|
20231106,134200,10456121070,7030,7030,7040,7010,2424
|
|
20231106,134100,10439103810,7030,7030,7040,7030,876
|
|
20231106,134000,10432945030,7040,7030,7040,7020,603
|
|
20231106,133900,10428704750,7010,7050,7050,7010,1301
|
|
20231106,133800,10419555230,7030,7080,7090,7030,3971
|
|
20231106,133700,10391507320,7070,7050,7080,7050,4960
|
|
20231106,133600,10356517560,7050,7030,7050,7000,5793
|
|
20231106,133500,10315800520,7030,7010,7030,7010,1220
|
|
20231106,133400,10307230720,7020,7000,7020,7000,378
|
|
20231106,133300,10304583280,7000,7010,7010,6990,363
|
|
20231106,133200,10302043800,7010,7030,7030,7010,2264
|
|
20231106,133100,10286149200,7020,7000,7020,7000,369
|
|
20231106,133000,10283559030,7010,6990,7010,6980,2565
|
|
20231106,132900,10265595270,6980,7000,7000,6980,1965
|
|
20231106,132800,10251866530,6990,6990,7000,6990,942
|
|
20231106,132700,10245279610,6990,6990,7000,6980,1498
|
|
20231106,132600,10234812660,6990,6970,6990,6960,6138
|
|
20231106,132500,10191993140,6970,6950,6970,6950,699
|
|
20231106,132400,10187128020,6950,6960,6960,6950,236
|
|
20231106,132300,10185486780,6960,6960,6970,6950,2566
|
|
20231106,132200,10167606350,6960,6980,6980,6950,1559
|
|
20231106,132100,10156740210,6980,6960,6980,6960,3230
|
|
20231106,132000,10134227620,6960,6930,6970,6930,3129
|
|
20231106,131900,10112481180,6940,6930,6940,6900,2874
|
|
20231106,131800,10092567780,6930,6940,6940,6930,1715
|
|
20231106,131700,10080680500,6940,6910,6940,6910,5955
|
|
20231106,131600,10039505140,6910,6900,6910,6900,1268
|
|
20231106,131500,10030750670,6900,6900,6910,6900,1050
|
|
20231106,131400,10023505270,6900,6900,6900,6900,628
|
|
20231106,131300,10019172070,6900,6890,6900,6890,481
|
|
20231106,131200,10015853960,6900,6900,6900,6900,927
|
|
20231106,131100,10009457660,6900,6900,6900,6900,1313
|
|
20231106,131000,10000397960,6900,6890,6900,6890,777
|
|
20231106,130900,9995037510,6900,6920,6920,6900,937
|
|
20231106,130800,9988571750,6910,6910,6910,6910,277
|
|
20231106,130700,9986657680,6900,6900,6920,6890,2981
|
|
20231106,130600,9966074300,6910,6900,6910,6900,420
|
|
20231106,130500,9963175100,6910,6910,6910,6910,50
|
|
20231106,130400,9962829600,6900,6900,6900,6900,1286
|
|
20231106,130300,9953956200,6910,6910,6910,6900,1306
|
|
20231106,130200,9944931940,6900,6900,6900,6900,645
|
|
20231106,130100,9940481440,6900,6870,6900,6870,4204
|
|
20231106,130000,9911541720,6870,6860,6870,6860,457
|
|
20231106,125900,9908406160,6850,6890,6890,6850,1760
|
|
20231106,125800,9896311490,6890,6890,6890,6880,331
|
|
20231106,125700,9894031690,6890,6890,6900,6890,412
|
|
20231106,125600,9891192560,6890,6880,6900,6880,422
|
|
20231106,125500,9888283920,6900,6900,6900,6890,1488
|
|
20231106,125400,9878022150,6900,6910,6910,6900,1200
|
|
20231106,125300,9869740150,6910,6920,6920,6910,1647
|
|
20231106,125200,9858347380,6920,6940,6950,6920,1753
|
|
20231106,125100,9846192150,6880,6840,6950,6830,13165
|
|
20231106,125000,9755552770,6850,6840,6850,6840,405
|
|
20231106,124900,9752781570,6840,6850,6860,6840,184
|
|
20231106,124800,9751521420,6840,6850,6850,6840,3083
|
|
20231106,124700,9730428460,6860,6860,6870,6850,1467
|
|
20231106,124600,9720366980,6870,6860,6870,6860,1158
|
|
20231106,124500,9712422280,6870,6840,6870,6840,2310
|
|
20231106,124400,9696594240,6840,6840,6850,6840,627
|
|
20231106,124300,9692300260,6850,6860,6880,6850,2553
|
|
20231106,124200,9674783080,6860,6850,6870,6850,4349
|
|
20231106,124100,9644949960,6850,6870,6870,6850,1471
|
|
20231106,124000,9634864480,6870,6860,6870,6850,4889
|
|
20231106,123900,9601332650,6860,6840,6860,6830,6520
|
|
20231106,123800,9556695870,6830,6820,6840,6820,3591
|
|
20231106,123700,9532186320,6810,6790,6810,6790,7554
|
|
20231106,123600,9480823830,6790,6790,6790,6790,3169
|
|
20231106,123500,9459306320,6790,6790,6790,6790,1038
|
|
20231106,123400,9452258300,6790,6800,6800,6790,989
|
|
20231106,123300,9445542470,6790,6790,6790,6780,2122
|
|
20231106,123200,9431136090,6790,6790,6800,6780,1977
|
|
20231106,123100,9417709080,6790,6780,6790,6770,2788
|
|
20231106,123000,9398806890,6780,6760,6780,6760,2946
|
|
20231106,122900,9378874550,6760,6750,6760,6750,1785
|
|
20231106,122800,9366814180,6750,6760,6760,6750,1627
|
|
20231106,122700,9355828860,6760,6740,6760,6740,2286
|
|
20231106,122600,9340397370,6750,6740,6750,6740,204
|
|
20231106,122500,9339021370,6750,6740,6750,6740,4285
|
|
20231106,122400,9310103800,6750,6750,6750,6750,1134
|
|
20231106,122300,9302449300,6750,6750,6750,6750,4
|
|
20231106,122200,9302422300,6740,6720,6750,6720,710
|
|
20231106,122100,9297637720,6740,6730,6740,6720,407
|
|
20231106,122000,9294900570,6720,6750,6750,6720,8069
|
|
20231106,121900,9240505770,6740,6750,6750,6740,1389
|
|
20231106,121800,9231143080,6750,6740,6750,6740,201
|
|
20231106,121700,9229786340,6740,6750,6750,6740,430
|
|
20231106,121600,9226885540,6740,6750,6750,6740,943
|
|
20231106,121500,9220522170,6750,6750,6750,6740,920
|
|
20231106,121400,9214319260,6750,6750,6750,6750,1130
|
|
20231106,121300,9206691760,6750,6750,6750,6740,1361
|
|
20231106,121200,9197505800,6750,6740,6750,6740,71
|
|
20231106,121100,9197027050,6740,6750,6750,6740,614
|
|
20231106,121000,9192883170,6740,6740,6750,6740,1914
|
|
20231106,120900,9179982110,6740,6750,6750,6740,1218
|
|
20231106,120800,9171767790,6760,6760,6760,6760,134
|
|
20231106,120700,9170861950,6770,6780,6780,6740,7995
|
|
20231106,120600,9116884910,6780,6770,6780,6770,924
|
|
20231106,120500,9110625710,6750,6760,6760,6750,754
|
|
20231106,120400,9105530640,6770,6750,6770,6750,1693
|
|
20231106,120300,9094093030,6780,6740,6780,6740,4897
|
|
20231106,120200,9061017410,6740,6710,6740,6710,2109
|
|
20231106,120100,9046827960,6700,6700,6720,6690,8577
|
|
20231106,120000,8989347590,6700,6680,6700,6680,6878
|
|
20231106,115900,8943296260,6680,6650,6690,6650,1755
|
|
20231106,115800,8931591020,6650,6630,6660,6630,7854
|
|
20231106,115700,8879421870,6630,6630,6640,6620,9789
|
|
20231106,115600,8814586920,6630,6650,6650,6630,6449
|
|
20231106,115500,8771818030,6650,6670,6670,6640,9830
|
|
20231106,115400,8706461070,6670,6660,6670,6650,2344
|
|
20231106,115300,8690858130,6660,6670,6670,6660,1575
|
|
20231106,115200,8680360930,6670,6700,6700,6650,29251
|
|
20231106,115100,8485172630,6700,6710,6730,6690,35315
|
|
20231106,115000,8248399040,6720,6730,6730,6720,7552
|
|
20231106,114900,8197626470,6730,6730,6740,6730,1316
|
|
20231106,114800,8188769080,6740,6730,6740,6730,254
|
|
20231106,114700,8187059120,6730,6740,6740,6730,1118
|
|
20231106,114600,8179533010,6730,6730,6730,6720,4041
|
|
20231106,114500,8152351350,6730,6730,6740,6720,4101
|
|
20231106,114400,8124753420,6730,6730,6740,6710,12152
|
|
20231106,114300,8043062620,6720,6740,6750,6720,13994
|
|
20231106,114200,7948820290,6750,6760,6760,6740,8707
|
|
20231106,114100,7890067610,6760,6760,6760,6760,4329
|
|
20231106,114000,7860803570,6750,6760,6760,6750,1904
|
|
20231106,113900,7847932540,6760,6770,6770,6760,1852
|
|
20231106,113800,7835401840,6780,6760,6780,6760,2532
|
|
20231106,113700,7818274900,6760,6760,6760,6760,1279
|
|
20231106,113600,7809628860,6760,6760,6770,6760,1686
|
|
20231106,113500,7798218690,6760,6760,6760,6750,3347
|
|
20231106,113400,7775600350,6770,6770,6770,6770,109
|
|
20231106,113300,7774862420,6770,6750,6770,6750,1593
|
|
20231106,113200,7764108240,6760,6760,6760,6760,2426
|
|
20231106,113100,7747708480,6760,6760,6760,6750,7913
|
|
20231106,113000,7694275950,6760,6760,6770,6750,2992
|
|
20231106,112900,7674057270,6770,6770,6770,6750,4245
|
|
20231106,112800,7645386960,6770,6760,6770,6750,2730
|
|
20231106,112700,7626939590,6760,6770,6770,6760,4841
|
|
20231106,112600,7594186760,6770,6760,6770,6760,5829
|
|
20231106,112500,7554769730,6760,6780,6780,6760,1764
|
|
20231106,112400,7542826960,6780,6780,6790,6770,2685
|
|
20231106,112300,7524615690,6780,6780,6780,6760,4069
|
|
20231106,112200,7497088290,6780,6780,6780,6770,509
|
|
20231106,112100,7493640950,6780,6770,6780,6770,3229
|
|
20231106,112000,7471769340,6770,6770,6770,6760,4321
|
|
20231106,111900,7442530700,6770,6780,6780,6760,1832
|
|
20231106,111800,7430131480,6780,6770,6790,6770,1536
|
|
20231106,111700,7419732310,6770,6780,6790,6750,12466
|
|
20231106,111600,7335371120,6780,6790,6790,6770,10415
|
|
20231106,111500,7264725950,6790,6800,6800,6790,2007
|
|
20231106,111400,7251083070,6790,6780,6790,6780,813
|
|
20231106,111300,7245564920,6780,6770,6780,6760,7758
|
|
20231106,111200,7193041860,6770,6770,6780,6760,5717
|
|
20231106,111100,7154365380,6770,6780,6780,6770,5193
|
|
20231106,111000,7119175160,6790,6790,6790,6780,2061
|
|
20231106,110900,7105188210,6790,6790,6790,6790,1874
|
|
20231106,110800,7092463750,6790,6780,6800,6780,2313
|
|
20231106,110700,7076765350,6780,6750,6780,6750,8644
|
|
20231106,110600,7018377460,6750,6760,6780,6750,12293
|
|
20231106,110500,6935266190,6750,6820,6830,6750,38276
|
|
20231106,110400,6675390540,6830,6820,6840,6820,5120
|
|
20231106,110300,6640466060,6820,6820,6820,6810,3474
|
|
20231106,110200,6616777090,6830,6840,6850,6790,73842
|
|
20231106,110100,6113569640,6850,6880,6880,6840,34033
|
|
20231106,110000,5880474720,6870,6870,6880,6870,4977
|
|
20231106,105900,5846279170,6870,6880,6880,6870,6589
|
|
20231106,105800,5800971460,6890,6890,6900,6890,1363
|
|
20231106,105700,5791580290,6910,6890,6910,6890,3013
|
|
20231106,105600,5770787080,6890,6890,6890,6890,426
|
|
20231106,105500,5767851940,6890,6890,6890,6890,578
|
|
20231106,105400,5763869520,6900,6880,6900,6880,580
|
|
20231106,105300,5759871110,6890,6890,6890,6890,505
|
|
20231106,105200,5756391660,6890,6890,6890,6890,901
|
|
20231106,105100,5750183770,6880,6890,6900,6880,377
|
|
20231106,105000,5747587860,6880,6900,6900,6880,2512
|
|
20231106,104900,5730271450,6900,6900,6910,6900,1001
|
|
20231106,104800,5723363560,6900,6900,6920,6890,1457
|
|
20231106,104700,5713307820,6900,6890,6900,6890,1217
|
|
20231106,104600,5704921980,6890,6880,6890,6880,2399
|
|
20231106,104500,5688412610,6880,6890,6890,6880,80
|
|
20231106,104400,5687862200,6890,6890,6900,6890,538
|
|
20231106,104300,5684155360,6890,6890,6890,6890,213
|
|
20231106,104200,5682687790,6880,6900,6900,6880,4554
|
|
20231106,104100,5651292380,6910,6910,6910,6910,153
|
|
20231106,104000,5650235150,6900,6900,6900,6900,820
|
|
20231106,103900,5644577150,6890,6910,6910,6890,4890
|
|
20231106,103800,5610834770,6910,6900,6910,6890,518
|
|
20231106,103700,5607260080,6900,6910,6910,6890,4048
|
|
20231106,103600,5579327910,6900,6900,6900,6890,23076
|
|
20231106,103500,5420106300,6900,6890,6900,6890,848
|
|
20231106,103400,5414259080,6890,6900,6900,6870,7158
|
|
20231106,103300,5364979320,6890,6900,6900,6890,395
|
|
20231106,103200,5362254350,6910,6900,6910,6900,2785
|
|
20231106,103100,5343025750,6910,6910,6910,6900,182
|
|
20231106,103000,5341769060,6910,6910,6910,6910,103
|
|
20231106,102900,5341057330,6900,6900,6910,6900,906
|
|
20231106,102800,5334799820,6900,6880,6910,6880,5661
|
|
20231106,102700,5295837880,6880,6870,6880,6870,705
|
|
20231106,102600,5290988160,6870,6890,6890,6870,4964
|
|
20231106,102500,5256838740,6890,6850,6890,6850,3362
|
|
20231106,102400,5233739230,6850,6890,6890,6850,34763
|
|
20231106,102300,4995367710,6890,6890,6890,6880,814
|
|
20231106,102200,4989767040,6890,6900,6900,6890,1850
|
|
20231106,102100,4977020520,6900,6900,6900,6900,197
|
|
20231106,102000,4975661220,6900,6900,6900,6890,1951
|
|
20231106,101900,4962200670,6900,6920,6920,6900,2108
|
|
20231106,101800,4947647630,6920,6890,6920,6890,647
|
|
20231106,101700,4943181660,6890,6920,6920,6890,5927
|
|
20231106,101600,4902283970,6930,6900,6930,6900,2680
|
|
20231106,101500,4883730770,6900,6910,6920,6900,1745
|
|
20231106,101400,4871669170,6910,6900,6930,6900,1588
|
|
20231106,101300,4860691020,6890,6880,6890,6880,1896
|
|
20231106,101200,4847635780,6880,6900,6910,6880,9167
|
|
20231106,101100,4784426470,6900,6890,6910,6890,11155
|
|
20231106,101000,4707455350,6880,6870,6880,6860,2755
|
|
20231106,100900,4688521700,6870,6870,6890,6870,6567
|
|
20231106,100800,4643376720,6870,6870,6880,6860,3364
|
|
20231106,100700,4620266440,6880,6880,6890,6870,1232
|
|
20231106,100600,4611792170,6870,6900,6900,6870,7643
|
|
20231106,100500,4559180440,6900,6900,6910,6890,9194
|
|
20231106,100400,4495719230,6900,6870,6900,6870,5862
|
|
20231106,100300,4455350100,6870,6860,6880,6860,6093
|
|
20231106,100200,4413529740,6860,6870,6870,6840,10857
|
|
20231106,100100,4339111870,6870,6880,6880,6850,34095
|
|
20231106,100000,4105174270,6880,6890,6890,6870,4335
|
|
20231106,095900,4075357700,6880,6890,6900,6880,6236
|
|
20231106,095800,4032398540,6900,6910,6910,6860,22797
|
|
20231106,095700,3875274060,6910,6910,6910,6890,9438
|
|
20231106,095600,3810138710,6910,6900,6910,6890,4550
|
|
20231106,095500,3778770510,6900,6900,6910,6900,5994
|
|
20231106,095400,3737410180,6900,6940,6940,6900,8899
|
|
20231106,095300,3675834340,6940,6910,6940,6910,4386
|
|
20231106,095200,3645466440,6910,6910,6930,6890,13356
|
|
20231106,095100,3553209760,6920,6940,6940,6910,11393
|
|
20231106,095000,3474371270,6940,6980,6980,6930,16726
|
|
20231106,094900,3358096640,6970,6980,6980,6970,1378
|
|
20231106,094800,3348488180,6980,6980,6980,6970,2309
|
|
20231106,094700,3332381940,6980,7000,7020,6970,15180
|
|
20231106,094600,3226319560,7000,6990,7020,6990,16353
|
|
20231106,094500,3111940560,6990,6980,6990,6980,5667
|
|
20231106,094400,3072371260,6980,6970,7000,6950,38747
|
|
20231106,094300,2802535770,6970,7020,7020,6970,26698
|
|
20231106,094200,2615946710,7010,7030,7030,7000,3266
|
|
20231106,094100,2593060430,7030,7040,7050,7000,17551
|
|
20231106,094000,2469993400,7020,7070,7080,6990,71730
|
|
20231106,093900,1966847800,7080,7080,7080,7060,8278
|
|
20231106,093800,1908377770,7070,7080,7090,7070,1990
|
|
20231106,093700,1894307440,7070,7090,7090,7060,11994
|
|
20231106,093600,1809493480,7090,7090,7100,7080,2842
|
|
20231106,093500,1789361980,7080,7090,7100,7080,3899
|
|
20231106,093400,1761704830,7090,7110,7110,7090,6699
|
|
20231106,093300,1714187720,7110,7120,7130,7110,2028
|
|
20231106,093200,1699753840,7120,7120,7130,7110,2598
|
|
20231106,093100,1681268030,7100,7120,7130,7100,3650
|
|
20231106,093000,1655330960,7110,7110,7130,7110,556
|
|
20231106,092900,1651374640,7130,7140,7140,7090,7754
|
|
20231106,092800,1596260410,7160,7130,7160,7130,1769
|
|
20231106,092700,1583626720,7120,7120,7120,7120,1
|
|
20231106,092600,1583619600,7130,7130,7140,7130,782
|
|
20231106,092500,1578042940,7130,7120,7130,7110,3380
|
|
20231106,092400,1553983520,7120,7120,7130,7100,5663
|
|
20231106,092300,1513750120,7120,7110,7120,7110,5748
|
|
20231106,092200,1472830710,7110,7140,7140,7110,5596
|
|
20231106,092100,1432981610,7130,7140,7150,7130,1163
|
|
20231106,092000,1424669780,7140,7150,7170,7140,2063
|
|
20231106,091900,1409930870,7150,7180,7180,7150,1982
|
|
20231106,091800,1395721380,7180,7190,7200,7180,1961
|
|
20231106,091700,1381628120,7190,7150,7200,7150,6693
|
|
20231106,091600,1333616880,7170,7110,7170,7100,5626
|
|
20231106,091500,1293512460,7110,7120,7120,7100,2858
|
|
20231106,091400,1273207650,7120,7120,7120,7100,947
|
|
20231106,091300,1266474190,7110,7120,7120,7090,2521
|
|
20231106,091200,1248575640,7120,7090,7120,7080,2889
|
|
20231106,091100,1228075640,7080,7110,7110,7080,7021
|
|
20231106,091000,1178270690,7110,7090,7120,7090,4145
|
|
20231106,090900,1148831000,7100,7090,7100,7080,9874
|
|
20231106,090800,1078912120,7080,7100,7100,7080,2018
|
|
20231106,090700,1064610270,7090,7120,7120,7080,12417
|
|
20231106,090600,976543640,7120,7100,7120,7090,6949
|
|
20231106,090500,927189630,7100,7100,7120,7080,8173
|
|
20231106,090400,869177110,7070,7200,7210,7060,49753
|
|
20231106,090300,514578390,7200,7190,7230,7170,14313
|
|
20231106,090200,411682390,7190,7190,7200,7160,20488
|
|
20231106,090100,264541370,7170,7240,7250,7170,18477
|
|
20231106,090000,131416490,7240,7300,7320,7240,18016
|