616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,191200,5567034350,6860,6860,6860,6860,0
|
|
20231107,191100,5567034350,6860,6860,6860,6860,0
|
|
20231107,191000,5567034350,6860,6860,6860,6860,0
|
|
20231107,190900,5567034350,6860,6860,6860,6860,0
|
|
20231107,190800,5567034350,6860,6860,6860,6860,0
|
|
20231107,190700,5567034350,6860,6860,6860,6860,0
|
|
20231107,190600,5567034350,6860,6860,6860,6860,0
|
|
20231107,190500,5567034350,6860,6860,6860,6860,0
|
|
20231107,190400,5567034350,6860,6860,6860,6860,0
|
|
20231107,190300,5567034350,6860,6860,6860,6860,0
|
|
20231107,190200,5567034350,6860,6860,6860,6860,0
|
|
20231107,190100,5567034350,6860,6860,6860,6860,0
|
|
20231107,190000,5567034350,6860,6860,6860,6860,0
|
|
20231107,185900,5567034350,6860,6860,6860,6860,0
|
|
20231107,185800,5567034350,6860,6860,6860,6860,0
|
|
20231107,185700,5567034350,6860,6860,6860,6860,0
|
|
20231107,185600,5567034350,6860,6860,6860,6860,0
|
|
20231107,185500,5567034350,6860,6860,6860,6860,0
|
|
20231107,185400,5567034350,6860,6860,6860,6860,0
|
|
20231107,185300,5567034350,6860,6860,6860,6860,0
|
|
20231107,185200,5567034350,6860,6860,6860,6860,0
|
|
20231107,185100,5567034350,6860,6860,6860,6860,0
|
|
20231107,185000,5567034350,6860,6860,6860,6860,0
|
|
20231107,184900,5567034350,6860,6860,6860,6860,0
|
|
20231107,184800,5567034350,6860,6860,6860,6860,0
|
|
20231107,184700,5567034350,6860,6860,6860,6860,0
|
|
20231107,184600,5567034350,6860,6860,6860,6860,0
|
|
20231107,184500,5567034350,6860,6860,6860,6860,0
|
|
20231107,184400,5567034350,6860,6860,6860,6860,0
|
|
20231107,184300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,184200,5567034350,6860,6860,6860,6860,0
|
|
20231107,184100,5567034350,6860,6860,6860,6860,0
|
|
20231107,184000,5567034350,6860,6860,6860,6860,0
|
|
20231107,183900,5567034350,6860,6860,6860,6860,0
|
|
20231107,183800,5567034350,6860,6860,6860,6860,0
|
|
20231107,183700,5567034350,6860,6860,6860,6860,0
|
|
20231107,183600,5567034350,6860,6860,6860,6860,0
|
|
20231107,183500,5567034350,6860,6860,6860,6860,0
|
|
20231107,183400,5567034350,6860,6860,6860,6860,0
|
|
20231107,183300,5567034350,6860,6860,6860,6860,0
|
|
20231107,183200,5567034350,6860,6860,6860,6860,0
|
|
20231107,183100,5567034350,6860,6860,6860,6860,0
|
|
20231107,183000,5567034350,6860,6860,6860,6860,0
|
|
20231107,182900,5567034350,6860,6860,6860,6860,0
|
|
20231107,182800,5567034350,6860,6860,6860,6860,0
|
|
20231107,182700,5567034350,6860,6860,6860,6860,0
|
|
20231107,182600,5567034350,6860,6860,6860,6860,0
|
|
20231107,182500,5567034350,6860,6860,6860,6860,0
|
|
20231107,182400,5567034350,6860,6860,6860,6860,0
|
|
20231107,182300,5567034350,6860,6860,6860,6860,0
|
|
20231107,182200,5567034350,6860,6860,6860,6860,0
|
|
20231107,182100,5567034350,6860,6860,6860,6860,0
|
|
20231107,182000,5567034350,6860,6860,6860,6860,0
|
|
20231107,181900,5567034350,6860,6860,6860,6860,0
|
|
20231107,181800,5567034350,6860,6860,6860,6860,0
|
|
20231107,181700,5567034350,6860,6860,6860,6860,0
|
|
20231107,181600,5567034350,6860,6860,6860,6860,0
|
|
20231107,181500,5567034350,6860,6860,6860,6860,0
|
|
20231107,181400,5567034350,6860,6860,6860,6860,0
|
|
20231107,181300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,181200,5567034350,6860,6860,6860,6860,0
|
|
20231107,181100,5567034350,6860,6860,6860,6860,0
|
|
20231107,181000,5567034350,6860,6860,6860,6860,0
|
|
20231107,180900,5567034350,6860,6860,6860,6860,0
|
|
20231107,180800,5567034350,6860,6860,6860,6860,0
|
|
20231107,180700,5567034350,6860,6860,6860,6860,0
|
|
20231107,180600,5567034350,6860,6860,6860,6860,0
|
|
20231107,180500,5567034350,6860,6860,6860,6860,0
|
|
20231107,180400,5567034350,6860,6860,6860,6860,0
|
|
20231107,180300,5567034350,6860,6860,6860,6860,0
|
|
20231107,180200,5567034350,6860,6860,6860,6860,0
|
|
20231107,180100,5567034350,6860,6860,6860,6860,0
|
|
20231107,180000,5567034350,6860,6860,6860,6860,0
|
|
20231107,175900,5567034350,6860,6860,6860,6860,0
|
|
20231107,175800,5567034350,6860,6860,6860,6860,0
|
|
20231107,175700,5567034350,6860,6860,6860,6860,0
|
|
20231107,175600,5567034350,6860,6860,6860,6860,0
|
|
20231107,175500,5567034350,6860,6860,6860,6860,0
|
|
20231107,175400,5567034350,6860,6860,6860,6860,0
|
|
20231107,175300,5567034350,6860,6860,6860,6860,0
|
|
20231107,175200,5567034350,6860,6860,6860,6860,0
|
|
20231107,175100,5567034350,6860,6860,6860,6860,0
|
|
20231107,175000,5567034350,6860,6860,6860,6860,0
|
|
20231107,174900,5567034350,6860,6860,6860,6860,0
|
|
20231107,174800,5567034350,6860,6860,6860,6860,0
|
|
20231107,174700,5567034350,6860,6860,6860,6860,0
|
|
20231107,174600,5567034350,6860,6860,6860,6860,0
|
|
20231107,174500,5567034350,6860,6860,6860,6860,0
|
|
20231107,174400,5567034350,6860,6860,6860,6860,0
|
|
20231107,174300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,174200,5567034350,6860,6860,6860,6860,0
|
|
20231107,174100,5567034350,6860,6860,6860,6860,0
|
|
20231107,174000,5567034350,6860,6860,6860,6860,0
|
|
20231107,173900,5567034350,6860,6860,6860,6860,0
|
|
20231107,173800,5567034350,6860,6860,6860,6860,0
|
|
20231107,173700,5567034350,6860,6860,6860,6860,0
|
|
20231107,173600,5567034350,6860,6860,6860,6860,0
|
|
20231107,173500,5567034350,6860,6860,6860,6860,0
|
|
20231107,173400,5567034350,6860,6860,6860,6860,0
|
|
20231107,173300,5567034350,6860,6860,6860,6860,0
|
|
20231107,173200,5567034350,6860,6860,6860,6860,0
|
|
20231107,173100,5567034350,6860,6860,6860,6860,0
|
|
20231107,173000,5567034350,6860,6860,6860,6860,0
|
|
20231107,172900,5567034350,6860,6860,6860,6860,0
|
|
20231107,172800,5567034350,6860,6860,6860,6860,0
|
|
20231107,172700,5567034350,6860,6860,6860,6860,0
|
|
20231107,172600,5567034350,6860,6860,6860,6860,0
|
|
20231107,172500,5567034350,6860,6860,6860,6860,0
|
|
20231107,172400,5567034350,6860,6860,6860,6860,0
|
|
20231107,172300,5567034350,6860,6860,6860,6860,0
|
|
20231107,172200,5567034350,6860,6860,6860,6860,0
|
|
20231107,172100,5567034350,6860,6860,6860,6860,0
|
|
20231107,172000,5567034350,6860,6860,6860,6860,0
|
|
20231107,171900,5567034350,6860,6860,6860,6860,0
|
|
20231107,171800,5567034350,6860,6860,6860,6860,0
|
|
20231107,171700,5567034350,6860,6860,6860,6860,0
|
|
20231107,171600,5567034350,6860,6860,6860,6860,0
|
|
20231107,171500,5567034350,6860,6860,6860,6860,0
|
|
20231107,171400,5567034350,6860,6860,6860,6860,0
|
|
20231107,171300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,171200,5567034350,6860,6860,6860,6860,0
|
|
20231107,171100,5567034350,6860,6860,6860,6860,0
|
|
20231107,171000,5567034350,6860,6860,6860,6860,0
|
|
20231107,170900,5567034350,6860,6860,6860,6860,0
|
|
20231107,170800,5567034350,6860,6860,6860,6860,0
|
|
20231107,170700,5567034350,6860,6860,6860,6860,0
|
|
20231107,170600,5567034350,6860,6860,6860,6860,0
|
|
20231107,170500,5567034350,6860,6860,6860,6860,0
|
|
20231107,170400,5567034350,6860,6860,6860,6860,0
|
|
20231107,170300,5567034350,6860,6860,6860,6860,0
|
|
20231107,170200,5567034350,6860,6860,6860,6860,0
|
|
20231107,170100,5567034350,6860,6860,6860,6860,0
|
|
20231107,170000,5567034350,6860,6860,6860,6860,0
|
|
20231107,165900,5567034350,6860,6860,6860,6860,0
|
|
20231107,165800,5567034350,6860,6860,6860,6860,0
|
|
20231107,165700,5567034350,6860,6860,6860,6860,0
|
|
20231107,165600,5567034350,6860,6860,6860,6860,0
|
|
20231107,165500,5567034350,6860,6860,6860,6860,0
|
|
20231107,165400,5567034350,6860,6860,6860,6860,0
|
|
20231107,165300,5567034350,6860,6860,6860,6860,0
|
|
20231107,165200,5567034350,6860,6860,6860,6860,0
|
|
20231107,165100,5567034350,6860,6860,6860,6860,0
|
|
20231107,165000,5567034350,6860,6860,6860,6860,0
|
|
20231107,164900,5567034350,6860,6860,6860,6860,0
|
|
20231107,164800,5567034350,6860,6860,6860,6860,0
|
|
20231107,164700,5567034350,6860,6860,6860,6860,0
|
|
20231107,164600,5567034350,6860,6860,6860,6860,0
|
|
20231107,164500,5567034350,6860,6860,6860,6860,0
|
|
20231107,164400,5567034350,6860,6860,6860,6860,0
|
|
20231107,164300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,164200,5567034350,6860,6860,6860,6860,0
|
|
20231107,164100,5567034350,6860,6860,6860,6860,0
|
|
20231107,164000,5567034350,6860,6860,6860,6860,0
|
|
20231107,163900,5567034350,6860,6860,6860,6860,0
|
|
20231107,163800,5567034350,6860,6860,6860,6860,0
|
|
20231107,163700,5567034350,6860,6860,6860,6860,0
|
|
20231107,163600,5567034350,6860,6860,6860,6860,0
|
|
20231107,163500,5567034350,6860,6860,6860,6860,0
|
|
20231107,163400,5567034350,6860,6860,6860,6860,0
|
|
20231107,163300,5567034350,6860,6860,6860,6860,0
|
|
20231107,163200,5567034350,6860,6860,6860,6860,0
|
|
20231107,163100,5567034350,6860,6860,6860,6860,0
|
|
20231107,163000,5567034350,6860,6860,6860,6860,0
|
|
20231107,162900,5567034350,6860,6860,6860,6860,0
|
|
20231107,162800,5567034350,6860,6860,6860,6860,0
|
|
20231107,162700,5567034350,6860,6860,6860,6860,0
|
|
20231107,162600,5567034350,6860,6860,6860,6860,0
|
|
20231107,162500,5567034350,6860,6860,6860,6860,0
|
|
20231107,162400,5567034350,6860,6860,6860,6860,0
|
|
20231107,162300,5567034350,6860,6860,6860,6860,0
|
|
20231107,162200,5567034350,6860,6860,6860,6860,0
|
|
20231107,162100,5567034350,6860,6860,6860,6860,0
|
|
20231107,162000,5567034350,6860,6860,6860,6860,0
|
|
20231107,161900,5567034350,6860,6860,6860,6860,0
|
|
20231107,161800,5567034350,6860,6860,6860,6860,0
|
|
20231107,161700,5567034350,6860,6860,6860,6860,0
|
|
20231107,161600,5567034350,6860,6860,6860,6860,0
|
|
20231107,161500,5567034350,6860,6860,6860,6860,0
|
|
20231107,161400,5567034350,6860,6860,6860,6860,0
|
|
20231107,161300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,161200,5567034350,6860,6860,6860,6860,0
|
|
20231107,161100,5567034350,6860,6860,6860,6860,0
|
|
20231107,161000,5567034350,6860,6860,6860,6860,0
|
|
20231107,160900,5567034350,6860,6860,6860,6860,0
|
|
20231107,160800,5567034350,6860,6860,6860,6860,0
|
|
20231107,160700,5567034350,6860,6860,6860,6860,0
|
|
20231107,160600,5567034350,6860,6860,6860,6860,0
|
|
20231107,160500,5567034350,6860,6860,6860,6860,0
|
|
20231107,160400,5567034350,6860,6860,6860,6860,0
|
|
20231107,160300,5567034350,6860,6860,6860,6860,0
|
|
20231107,160200,5567034350,6860,6860,6860,6860,0
|
|
20231107,160100,5567034350,6860,6860,6860,6860,0
|
|
20231107,160000,5567034350,6860,6860,6860,6860,0
|
|
20231107,155900,5567034350,6860,6860,6860,6860,0
|
|
20231107,155800,5567034350,6860,6860,6860,6860,0
|
|
20231107,155700,5567034350,6860,6860,6860,6860,0
|
|
20231107,155600,5567034350,6860,6860,6860,6860,0
|
|
20231107,155500,5567034350,6860,6860,6860,6860,0
|
|
20231107,155400,5567034350,6860,6860,6860,6860,0
|
|
20231107,155300,5567034350,6860,6860,6860,6860,0
|
|
20231107,155200,5567034350,6860,6860,6860,6860,0
|
|
20231107,155100,5567034350,6860,6860,6860,6860,0
|
|
20231107,155000,5567034350,6860,6860,6860,6860,0
|
|
20231107,154900,5567034350,6860,6860,6860,6860,0
|
|
20231107,154800,5567034350,6860,6860,6860,6860,0
|
|
20231107,154700,5567034350,6860,6860,6860,6860,0
|
|
20231107,154600,5567034350,6860,6860,6860,6860,0
|
|
20231107,154500,5567034350,6860,6860,6860,6860,0
|
|
20231107,154400,5567034350,6860,6860,6860,6860,0
|
|
20231107,154300,5567034350,6860,6860,6860,6860,7922
|
|
20231107,154200,5567034350,6860,6860,6860,6860,0
|
|
20231107,154100,5567034350,6860,6860,6860,6860,0
|
|
20231107,154000,5567034350,6860,6860,6860,6860,0
|
|
20231107,153900,5567034350,6860,6860,6860,6860,0
|
|
20231107,153800,5567034350,6860,6860,6860,6860,0
|
|
20231107,153700,5567034350,6860,6860,6860,6860,0
|
|
20231107,153600,5567034350,6860,6860,6860,6860,0
|
|
20231107,153500,5567034350,6860,6860,6860,6860,0
|
|
20231107,153400,5567034350,6860,6860,6860,6860,0
|
|
20231107,153300,5567034350,6860,6860,6860,6860,0
|
|
20231107,153200,5567034350,6860,6860,6860,6860,0
|
|
20231107,153100,5567034350,6860,6860,6860,6860,0
|
|
20231107,153000,5567034350,6860,6860,6860,6860,7922
|
|
20231107,152900,5512689430,6860,6860,6860,6860,0
|
|
20231107,152800,5512689430,6860,6860,6860,6860,0
|
|
20231107,152700,5512689430,6860,6860,6860,6860,0
|
|
20231107,152600,5512689430,6860,6860,6860,6860,0
|
|
20231107,152500,5512689430,6860,6860,6860,6860,0
|
|
20231107,152400,5512689430,6860,6860,6860,6860,0
|
|
20231107,152300,5512689430,6860,6860,6860,6860,0
|
|
20231107,152200,5512689430,6860,6860,6860,6860,0
|
|
20231107,152100,5512689430,6860,6860,6860,6860,0
|
|
20231107,152000,5512689430,6860,6860,6860,6860,0
|
|
20231107,151900,5512689430,6860,6840,6860,6840,2467
|
|
20231107,151800,5495795300,6840,6840,6840,6830,341
|
|
20231107,151700,5493462880,6840,6840,6840,6840,444
|
|
20231107,151600,5490425920,6840,6850,6850,6840,1686
|
|
20231107,151500,5478888820,6850,6850,6850,6840,290
|
|
20231107,151400,5476902970,6850,6850,6850,6850,259
|
|
20231107,151300,5475128820,6840,6850,6850,6840,899
|
|
20231107,151200,5468972830,6850,6850,6850,6850,627
|
|
20231107,151100,5464677880,6840,6830,6850,6830,7979
|
|
20231107,151000,5410153640,6830,6830,6830,6830,1903
|
|
20231107,150900,5397156150,6830,6830,6830,6820,1205
|
|
20231107,150800,5388936010,6820,6820,6820,6810,1317
|
|
20231107,150700,5379957460,6830,6820,6830,6820,297
|
|
20231107,150600,5377930950,6830,6830,6830,6820,202
|
|
20231107,150500,5376552300,6830,6830,6830,6830,361
|
|
20231107,150400,5374086670,6830,6840,6840,6830,497
|
|
20231107,150300,5370690940,6840,6850,6850,6840,469
|
|
20231107,150200,5367478390,6860,6860,6860,6850,543
|
|
20231107,150100,5363755410,6860,6860,6860,6840,686
|
|
20231107,150000,5359053630,6850,6870,6870,6840,2987
|
|
20231107,145900,5338577980,6870,6870,6870,6860,183
|
|
20231107,145800,5337321070,6860,6870,6870,6860,292
|
|
20231107,145700,5335316030,6870,6870,6870,6870,171
|
|
20231107,145600,5334141260,6870,6870,6870,6860,650
|
|
20231107,145500,5329676980,6870,6880,6880,6870,334
|
|
20231107,145400,5327381030,6880,6870,6880,6870,545
|
|
20231107,145300,5323635530,6870,6880,6880,6870,1462
|
|
20231107,145200,5313586950,6870,6880,6880,6870,157
|
|
20231107,145100,5312507470,6880,6870,6880,6870,438
|
|
20231107,145000,5309498400,6880,6870,6880,6870,236
|
|
20231107,144900,5307876930,6870,6880,6880,6860,3276
|
|
20231107,144800,5285392690,6880,6870,6880,6860,2339
|
|
20231107,144700,5269312830,6870,6860,6870,6860,1981
|
|
20231107,144600,5255709520,6860,6860,6860,6860,453
|
|
20231107,144500,5252601940,6840,6840,6850,6840,2426
|
|
20231107,144400,5235997830,6840,6840,6840,6840,346
|
|
20231107,144300,5233631190,6840,6850,6850,6840,660
|
|
20231107,144200,5229115330,6850,6850,6850,6840,535
|
|
20231107,144100,5225455730,6850,6850,6850,6850,139
|
|
20231107,144000,5224503580,6850,6840,6850,6840,1871
|
|
20231107,143900,5211704160,6840,6830,6840,6820,2745
|
|
20231107,143800,5192958380,6830,6820,6830,6820,769
|
|
20231107,143700,5187713640,6820,6820,6820,6820,19
|
|
20231107,143600,5187584060,6820,6820,6820,6820,117
|
|
20231107,143500,5186786120,6820,6810,6820,6800,528
|
|
20231107,143400,5183190500,6810,6800,6810,6800,381
|
|
20231107,143300,5180599140,6800,6790,6800,6790,4580
|
|
20231107,143200,5149483860,6790,6790,6790,6790,102
|
|
20231107,143100,5148791280,6790,6790,6790,6780,169
|
|
20231107,143000,5147644450,6790,6780,6790,6780,267
|
|
20231107,142900,5145831920,6790,6790,6790,6780,294
|
|
20231107,142800,5143837790,6800,6790,6800,6780,1238
|
|
20231107,142700,5135435530,6790,6800,6800,6790,2358
|
|
20231107,142600,5119402690,6790,6820,6820,6790,20797
|
|
20231107,142500,4977974000,6810,6810,6820,6810,369
|
|
20231107,142400,4975460310,6810,6820,6820,6810,363
|
|
20231107,142300,4972987160,6820,6810,6820,6810,323
|
|
20231107,142200,4970786290,6810,6820,6820,6810,2346
|
|
20231107,142100,4954805080,6820,6820,6820,6820,1176
|
|
20231107,142000,4946784760,6830,6830,6830,6830,73
|
|
20231107,141900,4946286170,6830,6840,6840,6830,275
|
|
20231107,141800,4944407600,6840,6840,6840,6840,74
|
|
20231107,141700,4943901440,6830,6840,6840,6830,1489
|
|
20231107,141600,4933720180,6840,6840,6840,6840,1393
|
|
20231107,141500,4924192060,6830,6830,6830,6830,60
|
|
20231107,141400,4923782260,6840,6840,6850,6840,263
|
|
20231107,141300,4921982130,6850,6850,6850,6850,226
|
|
20231107,141200,4920434030,6860,6840,6880,6840,1220
|
|
20231107,141100,4912055390,6840,6840,6840,6840,577
|
|
20231107,141000,4908108710,6830,6830,6830,6830,68
|
|
20231107,140900,4907644270,6840,6840,6840,6840,10
|
|
20231107,140800,4907575870,6840,6830,6840,6830,700
|
|
20231107,140700,4902789280,6840,6830,6840,6830,217
|
|
20231107,140600,4901306670,6830,6840,6840,6830,258
|
|
20231107,140500,4899543790,6840,6840,6840,6840,0
|
|
20231107,140400,4899543790,6840,6840,6840,6840,20
|
|
20231107,140300,4899406990,6840,6840,6850,6840,1029
|
|
20231107,140200,4892362880,6830,6840,6840,6820,7117
|
|
20231107,140100,4843754590,6830,6840,6840,6830,53
|
|
20231107,140000,4843392400,6820,6840,6850,6820,3258
|
|
20231107,135900,4821155560,6840,6850,6850,6840,335
|
|
20231107,135800,4818863360,6840,6850,6860,6840,3161
|
|
20231107,135700,4797239770,6850,6850,6860,6840,1096
|
|
20231107,135600,4789737050,6860,6880,6880,6860,1171
|
|
20231107,135500,4781693570,6880,6880,6890,6870,2520
|
|
20231107,135400,4764376900,6880,6890,6890,6880,114
|
|
20231107,135300,4763591480,6900,6880,6900,6870,616
|
|
20231107,135200,4759357750,6880,6870,6880,6870,378
|
|
20231107,135100,4756760560,6870,6860,6870,6860,117
|
|
20231107,135000,4755956940,6870,6850,6870,6850,378
|
|
20231107,134900,4753365080,6860,6890,6890,6840,1102
|
|
20231107,134800,4745803320,6890,6910,6910,6890,6984
|
|
20231107,134700,4697564120,6910,6910,6910,6900,1118
|
|
20231107,134600,4689839910,6910,6890,6910,6870,1589
|
|
20231107,134500,4678883000,6890,6880,6910,6880,3084
|
|
20231107,134400,4657639210,6880,6880,6880,6870,1072
|
|
20231107,134300,4650263900,6880,6870,6880,6870,3302
|
|
20231107,134200,4627551940,6860,6860,6880,6850,1791
|
|
20231107,134100,4615252210,6860,6850,6870,6850,12445
|
|
20231107,134000,4529846690,6860,6840,6860,6840,1401
|
|
20231107,133900,4520243530,6840,6800,6840,6800,8064
|
|
20231107,133800,4465355610,6800,6810,6830,6800,1087
|
|
20231107,133700,4457952570,6800,6800,6800,6800,957
|
|
20231107,133600,4451444970,6800,6800,6800,6790,277
|
|
20231107,133500,4449563860,6790,6790,6800,6780,559
|
|
20231107,133400,4445768370,6790,6790,6790,6770,1895
|
|
20231107,133300,4432923100,6770,6770,6800,6770,1367
|
|
20231107,133200,4423661140,6770,6770,6770,6760,1001
|
|
20231107,133100,4416885340,6780,6760,6780,6760,1243
|
|
20231107,133000,4408477280,6760,6760,6760,6760,237
|
|
20231107,132900,4406875160,6760,6770,6770,6750,1045
|
|
20231107,132800,4399810430,6770,6760,6770,6760,176
|
|
20231107,132700,4398619590,6770,6780,6780,6770,1025
|
|
20231107,132600,4391679220,6790,6770,6800,6760,2122
|
|
20231107,132500,4377280350,6770,6760,6770,6760,672
|
|
20231107,132400,4372737340,6760,6760,6760,6760,691
|
|
20231107,132300,4368066180,6760,6760,6760,6760,547
|
|
20231107,132200,4364368460,6760,6750,6760,6750,39
|
|
20231107,132100,4364104920,6750,6750,6750,6750,503
|
|
20231107,132000,4360709670,6740,6750,6750,6740,336
|
|
20231107,131900,4358443930,6750,6760,6760,6750,382
|
|
20231107,131800,4355863040,6770,6770,6770,6770,1
|
|
20231107,131700,4355856270,6760,6750,6780,6750,237
|
|
20231107,131600,4354254750,6750,6740,6750,6740,291
|
|
20231107,131500,4352291540,6740,6750,6750,6740,102
|
|
20231107,131400,4351604050,6740,6740,6740,6740,79
|
|
20231107,131300,4351071590,6750,6740,6750,6730,110
|
|
20231107,131200,4350329490,6740,6740,6740,6740,87
|
|
20231107,131100,4349743110,6740,6740,6740,6740,82
|
|
20231107,131000,4349190430,6730,6740,6750,6730,854
|
|
20231107,130900,4343431750,6740,6740,6740,6740,696
|
|
20231107,130800,4338740710,6740,6740,6740,6740,150
|
|
20231107,130700,4337729710,6730,6730,6730,6730,79
|
|
20231107,130600,4337198040,6740,6740,6740,6730,497
|
|
20231107,130500,4333848420,6730,6730,6730,6700,2665
|
|
20231107,130400,4315969910,6710,6710,6740,6710,3336
|
|
20231107,130300,4293553230,6710,6700,6740,6700,1708
|
|
20231107,130200,4282076720,6690,6690,6690,6690,0
|
|
20231107,130100,4282076720,6690,6670,6690,6670,751
|
|
20231107,130000,4277056750,6670,6660,6670,6660,467
|
|
20231107,125900,4273943290,6670,6660,6670,6660,327
|
|
20231107,125800,4271763070,6660,6670,6670,6660,581
|
|
20231107,125700,4267889510,6660,6680,6680,6660,514
|
|
20231107,125600,4264460640,6680,6680,6680,6640,4108
|
|
20231107,125500,4237101340,6680,6670,6680,6670,164
|
|
20231107,125400,4236006670,6680,6700,6700,6670,2290
|
|
20231107,125300,4220698630,6700,6700,6700,6690,273
|
|
20231107,125200,4218870210,6690,6690,6710,6690,5497
|
|
20231107,125100,4182070850,6690,6670,6690,6670,1831
|
|
20231107,125000,4169858020,6660,6650,6660,6650,2711
|
|
20231107,124900,4151828330,6640,6650,6650,6640,107
|
|
20231107,124800,4151117270,6640,6640,6640,6640,442
|
|
20231107,124700,4148182390,6640,6640,6640,6640,1893
|
|
20231107,124600,4135612870,6650,6650,6650,6650,93
|
|
20231107,124500,4134994420,6650,6650,6650,6650,231
|
|
20231107,124400,4133458270,6640,6640,6650,6640,1128
|
|
20231107,124300,4125967790,6650,6640,6650,6640,722
|
|
20231107,124200,4121166570,6640,6640,6650,6640,1257
|
|
20231107,124100,4112819040,6650,6650,6650,6650,507
|
|
20231107,124000,4109447490,6630,6650,6650,6630,3092
|
|
20231107,123900,4088922410,6650,6650,6650,6640,793
|
|
20231107,123800,4083650960,6650,6640,6650,6640,5435
|
|
20231107,123700,4047562460,6640,6660,6660,6630,6087
|
|
20231107,123600,4007100000,6660,6650,6660,6650,1637
|
|
20231107,123500,3996210920,6650,6650,6650,6640,1259
|
|
20231107,123400,3987839240,6640,6640,6650,6640,1444
|
|
20231107,123300,3978244770,6650,6650,6660,6650,2639
|
|
20231107,123200,3960692660,6640,6660,6660,6640,4533
|
|
20231107,123100,3930544410,6650,6660,6660,6650,2053
|
|
20231107,123000,3916891260,6640,6660,6660,6640,900
|
|
20231107,122900,3910908870,6660,6650,6660,6650,2140
|
|
20231107,122800,3896676710,6650,6650,6650,6650,1766
|
|
20231107,122700,3884932810,6650,6660,6660,6650,2835
|
|
20231107,122600,3866076350,6650,6660,6660,6640,1191
|
|
20231107,122500,3858151140,6670,6670,6670,6670,50
|
|
20231107,122400,3857817640,6650,6650,6650,6650,2691
|
|
20231107,122300,3839922490,6640,6650,6670,6640,3638
|
|
20231107,122200,3815732450,6640,6650,6660,6640,4019
|
|
20231107,122100,3789015730,6650,6650,6660,6650,1317
|
|
20231107,122000,3780253680,6670,6660,6680,6650,7442
|
|
20231107,121900,3730739290,6650,6660,6670,6640,13046
|
|
20231107,121800,3644017060,6650,6660,6670,6640,9701
|
|
20231107,121700,3579501240,6670,6650,6670,6650,3966
|
|
20231107,121600,3553122160,6630,6680,6680,6630,5034
|
|
20231107,121500,3519689200,6620,6680,6680,6610,40772
|
|
20231107,121400,3249473700,6650,6670,6670,6650,2381
|
|
20231107,121300,3233599740,6650,6700,6700,6640,19964
|
|
20231107,121200,3100651230,6700,6700,6700,6700,310
|
|
20231107,121100,3098574230,6710,6690,6710,6680,4703
|
|
20231107,121000,3067074380,6680,6690,6690,6680,1408
|
|
20231107,120900,3057659380,6680,6700,6700,6680,8742
|
|
20231107,120800,2999192060,6710,6710,6710,6700,220
|
|
20231107,120700,2997716960,6710,6710,6710,6700,527
|
|
20231107,120600,2994186030,6710,6710,6710,6700,882
|
|
20231107,120500,2988267870,6720,6720,6720,6710,357
|
|
20231107,120400,2985872340,6720,6720,6720,6720,1027
|
|
20231107,120300,2978970900,6720,6730,6730,6720,81
|
|
20231107,120200,2978426440,6730,6730,6730,6730,122
|
|
20231107,120100,2977605380,6730,6730,6740,6730,1848
|
|
20231107,120000,2965167710,6730,6720,6730,6720,344
|
|
20231107,115900,2962853330,6720,6720,6720,6720,0
|
|
20231107,115800,2962853330,6720,6720,6730,6720,600
|
|
20231107,115700,2958821150,6720,6710,6720,6710,754
|
|
20231107,115600,2953754670,6710,6720,6720,6710,340
|
|
20231107,115500,2951471550,6710,6710,6710,6710,77
|
|
20231107,115400,2950954880,6710,6710,6710,6710,171
|
|
20231107,115300,2949807470,6710,6730,6730,6710,1472
|
|
20231107,115200,2939901150,6740,6730,6740,6730,430
|
|
20231107,115100,2937004950,6720,6700,6720,6690,8343
|
|
20231107,115000,2881127870,6690,6750,6750,6690,6138
|
|
20231107,114900,2839942410,6750,6700,6750,6700,10135
|
|
20231107,114800,2772008360,6700,6750,6750,6690,12084
|
|
20231107,114700,2691002620,6750,6710,6780,6700,14272
|
|
20231107,114600,2595135350,6720,6730,6740,6700,3918
|
|
20231107,114500,2568828020,6740,6730,6740,6700,21882
|
|
20231107,114400,2422087370,6730,6750,6750,6730,3755
|
|
20231107,114300,2396802680,6750,6750,6750,6750,340
|
|
20231107,114200,2394507680,6750,6750,6780,6720,5040
|
|
20231107,114100,2360517300,6750,6770,6780,6730,15388
|
|
20231107,114000,2256696450,6770,6780,6780,6770,202
|
|
20231107,113900,2255327700,6790,6780,6790,6780,466
|
|
20231107,113800,2252167240,6780,6770,6790,6760,1799
|
|
20231107,113700,2239982060,6770,6780,6780,6770,1077
|
|
20231107,113600,2232689660,6780,6800,6800,6770,4897
|
|
20231107,113500,2199478830,6790,6790,6800,6790,424
|
|
20231107,113400,2196599830,6790,6790,6790,6790,120
|
|
20231107,113300,2195785030,6790,6790,6790,6790,252
|
|
20231107,113200,2194073950,6790,6780,6790,6780,107
|
|
20231107,113100,2193348100,6790,6790,6790,6790,735
|
|
20231107,113000,2188357450,6790,6780,6790,6780,144
|
|
20231107,112900,2187381040,6790,6780,6790,6770,1781
|
|
20231107,112800,2175310660,6780,6780,6790,6780,369
|
|
20231107,112700,2172808310,6790,6790,6790,6790,3
|
|
20231107,112600,2172787940,6780,6790,6790,6780,269
|
|
20231107,112500,2170962750,6790,6780,6790,6780,977
|
|
20231107,112400,2164338030,6780,6780,6780,6780,207
|
|
20231107,112300,2162934570,6780,6800,6820,6770,6070
|
|
20231107,112200,2121770240,6800,6800,6820,6800,1352
|
|
20231107,112100,2112574560,6810,6820,6820,6810,523
|
|
20231107,112000,2109012850,6820,6830,6830,6810,706
|
|
20231107,111900,2104198230,6820,6810,6830,6810,268
|
|
20231107,111800,2102372040,6810,6830,6850,6810,411
|
|
20231107,111700,2099564180,6830,6820,6840,6800,906
|
|
20231107,111600,2093387880,6820,6830,6830,6790,4317
|
|
20231107,111500,2064027230,6830,6830,6850,6820,4330
|
|
20231107,111400,2034463000,6820,6820,6830,6820,563
|
|
20231107,111300,2030620230,6830,6860,6860,6830,1317
|
|
20231107,111200,2021603160,6840,6820,6870,6810,2956
|
|
20231107,111100,2001441440,6820,6830,6830,6820,379
|
|
20231107,111000,1998853680,6840,6850,6850,6830,1050
|
|
20231107,110900,1991662070,6840,6840,6850,6840,880
|
|
20231107,110800,1985642760,6830,6830,6830,6830,395
|
|
20231107,110700,1982944910,6830,6820,6830,6820,79
|
|
20231107,110600,1982406020,6830,6820,6830,6820,67
|
|
20231107,110500,1981948420,6820,6820,6820,6800,1038
|
|
20231107,110400,1974878850,6800,6810,6820,6790,436
|
|
20231107,110300,1971912820,6790,6790,6790,6790,67
|
|
20231107,110200,1971457890,6790,6810,6810,6790,429
|
|
20231107,110100,1968543750,6800,6790,6800,6790,176
|
|
20231107,110000,1967348300,6790,6790,6810,6780,4367
|
|
20231107,105900,1937698250,6790,6790,6800,6790,1160
|
|
20231107,105800,1929820850,6800,6800,6810,6800,1276
|
|
20231107,105700,1921143540,6800,6810,6810,6780,6608
|
|
20231107,105600,1876277390,6810,6800,6830,6790,4681
|
|
20231107,105500,1844392380,6800,6800,6820,6800,1251
|
|
20231107,105400,1835881420,6820,6830,6840,6790,25253
|
|
20231107,105300,1664075210,6840,6830,6840,6820,4376
|
|
20231107,105200,1634226430,6830,6840,6840,6820,455
|
|
20231107,105100,1631120030,6840,6850,6850,6840,1523
|
|
20231107,105000,1620697670,6850,6840,6850,6840,137
|
|
20231107,104900,1619760570,6850,6860,6860,6840,431
|
|
20231107,104800,1616806640,6860,6860,6860,6860,1
|
|
20231107,104700,1616799780,6860,6840,6860,6830,2865
|
|
20231107,104600,1597199280,6840,6840,6850,6830,1442
|
|
20231107,104500,1587334930,6850,6850,6850,6850,369
|
|
20231107,104400,1584807280,6860,6850,6860,6850,10
|
|
20231107,104300,1584738770,6850,6850,6850,6850,317
|
|
20231107,104200,1582567320,6850,6850,6850,6840,250
|
|
20231107,104100,1580855490,6850,6860,6870,6850,571
|
|
20231107,104000,1576943540,6860,6860,6870,6860,201
|
|
20231107,103900,1575564670,6870,6850,6870,6850,3414
|
|
20231107,103800,1552131330,6850,6860,6860,6850,491
|
|
20231107,103700,1548766330,6870,6870,6870,6850,1035
|
|
20231107,103600,1541668590,6850,6860,6870,6840,1737
|
|
20231107,103500,1529759710,6860,6880,6880,6810,15414
|
|
20231107,103400,1424303440,6890,6890,6890,6890,16
|
|
20231107,103300,1424193200,6880,6880,6880,6880,1
|
|
20231107,103200,1424186320,6890,6880,6890,6880,181
|
|
20231107,103100,1422940910,6880,6880,6880,6880,2200
|
|
20231107,103000,1407804910,6890,6880,6890,6880,299
|
|
20231107,102900,1405747660,6890,6880,6890,6880,53
|
|
20231107,102800,1405382810,6890,6900,6900,6890,622
|
|
20231107,102700,1401097130,6890,6890,6890,6890,0
|
|
20231107,102600,1401097130,6890,6890,6890,6890,507
|
|
20231107,102500,1397603900,6890,6890,6890,6880,1121
|
|
20231107,102400,1389888990,6890,6890,6890,6890,13
|
|
20231107,102300,1389799420,6890,6890,6890,6890,51
|
|
20231107,102200,1389448030,6880,6890,6890,6880,264
|
|
20231107,102100,1387630690,6890,6900,6900,6890,196
|
|
20231107,102000,1386280230,6890,6890,6890,6890,27
|
|
20231107,101900,1386094200,6890,6880,6890,6880,659
|
|
20231107,101800,1381560170,6880,6890,6890,6880,734
|
|
20231107,101700,1376509070,6880,6880,6880,6880,3907
|
|
20231107,101600,1349628910,6880,6880,6880,6880,77
|
|
20231107,101500,1349099150,6890,6890,6890,6890,97
|
|
20231107,101400,1348430820,6870,6890,6900,6870,577
|
|
20231107,101300,1344459470,6890,6880,6890,6870,534
|
|
20231107,101200,1340784850,6880,6870,6880,6870,89
|
|
20231107,101100,1340173360,6870,6880,6880,6870,97
|
|
20231107,101000,1339506930,6870,6880,6880,6870,224
|
|
20231107,100900,1337966630,6870,6880,6880,6870,813
|
|
20231107,100800,1332378970,6880,6890,6890,6850,5497
|
|
20231107,100700,1294685820,6880,6880,6880,6880,68
|
|
20231107,100600,1294217980,6890,6880,6890,6880,166
|
|
20231107,100500,1293074450,6880,6900,6900,6880,1575
|
|
20231107,100400,1282226480,6910,6910,6910,6910,125
|
|
20231107,100300,1281362730,6910,6920,6930,6910,382
|
|
20231107,100200,1278719370,6930,6930,6930,6920,201
|
|
20231107,100100,1277326550,6930,6920,6930,6920,176
|
|
20231107,100000,1276107170,6920,6920,6930,6890,1801
|
|
20231107,095900,1263664140,6920,6920,6920,6920,16
|
|
20231107,095800,1263553420,6910,6910,6910,6910,247
|
|
20231107,095700,1261846650,6910,6900,6910,6900,107
|
|
20231107,095600,1261107560,6900,6920,6920,6900,733
|
|
20231107,095500,1256038510,6910,6900,6910,6900,3611
|
|
20231107,095400,1231122110,6900,6900,6900,6900,242
|
|
20231107,095300,1229452310,6890,6910,6910,6890,288
|
|
20231107,095200,1227465860,6900,6900,6900,6900,150
|
|
20231107,095100,1226430860,6880,6900,6900,6880,339
|
|
20231107,095000,1224094590,6900,6890,6900,6890,916
|
|
20231107,094900,1217781730,6900,6900,6910,6890,3619
|
|
20231107,094800,1192811050,6890,6890,6890,6880,1930
|
|
20231107,094700,1179513360,6900,6910,6920,6900,3478
|
|
20231107,094600,1155491850,6910,6910,6910,6900,642
|
|
20231107,094500,1151059150,6900,6900,6900,6900,686
|
|
20231107,094400,1146325750,6890,6900,6900,6890,841
|
|
20231107,094300,1140526560,6900,6890,6910,6890,399
|
|
20231107,094200,1137776480,6880,6870,6900,6870,568
|
|
20231107,094100,1133868780,6870,6870,6870,6860,745
|
|
20231107,094000,1128758040,6870,6860,6870,6860,1549
|
|
20231107,093900,1118131780,6850,6870,6870,6840,2394
|
|
20231107,093800,1101730360,6870,6880,6880,6860,1610
|
|
20231107,093700,1090679780,6880,6880,6880,6870,1545
|
|
20231107,093600,1080062350,6880,6890,6890,6880,778
|
|
20231107,093500,1074709570,6890,6900,6900,6860,4859
|
|
20231107,093400,1041331420,6900,6900,6910,6890,1501
|
|
20231107,093300,1030971120,6900,6900,6920,6890,3909
|
|
20231107,093200,1003992380,6890,6880,6890,6880,585
|
|
20231107,093100,999962410,6880,6910,6910,6880,2596
|
|
20231107,093000,982068190,6910,6900,6910,6890,1361
|
|
20231107,092900,972683200,6900,6910,6920,6900,400
|
|
20231107,092800,969920030,6910,6910,6910,6900,308
|
|
20231107,092700,967793430,6900,6920,6920,6900,710
|
|
20231107,092600,962890890,6920,6920,6920,6910,1658
|
|
20231107,092500,951421010,6920,6890,6920,6890,12723
|
|
20231107,092400,863684280,6890,6910,6910,6890,571
|
|
20231107,092300,859743320,6890,6920,6920,6890,1589
|
|
20231107,092200,848760250,6920,6920,6920,6920,273
|
|
20231107,092100,846871090,6930,6930,6930,6920,280
|
|
20231107,092000,844931360,6910,6930,6930,6910,1208
|
|
20231107,091900,836575480,6920,6900,6920,6890,2323
|
|
20231107,091800,820540180,6880,6880,6900,6870,2016
|
|
20231107,091700,806677810,6890,6900,6900,6890,830
|
|
20231107,091600,800957590,6900,6900,6900,6900,214
|
|
20231107,091500,799480990,6900,6910,6910,6890,421
|
|
20231107,091400,796579470,6910,6900,6910,6890,895
|
|
20231107,091300,790403560,6900,6920,6940,6890,2949
|
|
20231107,091200,770021520,6920,6910,6920,6910,136
|
|
20231107,091100,769081260,6910,6900,6910,6900,1237
|
|
20231107,091000,760545120,6900,6900,6920,6890,2333
|
|
20231107,090900,744431460,6900,6950,6950,6890,8010
|
|
20231107,090800,688982200,6950,6990,6990,6950,6011
|
|
20231107,090700,647134660,6990,6990,7010,6980,35752
|
|
20231107,090600,396918480,6990,6950,6990,6950,4626
|
|
20231107,090500,364705560,6950,6930,6950,6930,3191
|
|
20231107,090400,342569630,6930,6860,6940,6860,7064
|
|
20231107,090300,293763340,6860,6820,6860,6800,9870
|
|
20231107,090200,226431370,6830,6800,6860,6800,6338
|
|
20231107,090100,183254830,6820,6860,6860,6790,17419
|
|
20231107,090000,64647570,6870,6920,6920,6870,7863
|