637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,193400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,193300,4030025190,6400,6400,6400,6400,0
|
|
20231108,193200,4030025190,6400,6400,6400,6400,0
|
|
20231108,193100,4030025190,6400,6400,6400,6400,0
|
|
20231108,193000,4030025190,6400,6400,6400,6400,0
|
|
20231108,192900,4030025190,6400,6400,6400,6400,0
|
|
20231108,192800,4030025190,6400,6400,6400,6400,0
|
|
20231108,192700,4030025190,6400,6400,6400,6400,0
|
|
20231108,192600,4030025190,6400,6400,6400,6400,0
|
|
20231108,192500,4030025190,6400,6400,6400,6400,0
|
|
20231108,192400,4030025190,6400,6400,6400,6400,0
|
|
20231108,192300,4030025190,6400,6400,6400,6400,0
|
|
20231108,192200,4030025190,6400,6400,6400,6400,0
|
|
20231108,192100,4030025190,6400,6400,6400,6400,0
|
|
20231108,192000,4030025190,6400,6400,6400,6400,0
|
|
20231108,191900,4030025190,6400,6400,6400,6400,0
|
|
20231108,191800,4030025190,6400,6400,6400,6400,0
|
|
20231108,191700,4030025190,6400,6400,6400,6400,0
|
|
20231108,191600,4030025190,6400,6400,6400,6400,0
|
|
20231108,191500,4030025190,6400,6400,6400,6400,0
|
|
20231108,191400,4030025190,6400,6400,6400,6400,0
|
|
20231108,191300,4030025190,6400,6400,6400,6400,0
|
|
20231108,191200,4030025190,6400,6400,6400,6400,0
|
|
20231108,191100,4030025190,6400,6400,6400,6400,0
|
|
20231108,191000,4030025190,6400,6400,6400,6400,0
|
|
20231108,190900,4030025190,6400,6400,6400,6400,0
|
|
20231108,190800,4030025190,6400,6400,6400,6400,0
|
|
20231108,190700,4030025190,6400,6400,6400,6400,0
|
|
20231108,190600,4030025190,6400,6400,6400,6400,0
|
|
20231108,190500,4030025190,6400,6400,6400,6400,0
|
|
20231108,190400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,190300,4030025190,6400,6400,6400,6400,0
|
|
20231108,190200,4030025190,6400,6400,6400,6400,0
|
|
20231108,190100,4030025190,6400,6400,6400,6400,0
|
|
20231108,190000,4030025190,6400,6400,6400,6400,0
|
|
20231108,185900,4030025190,6400,6400,6400,6400,0
|
|
20231108,185800,4030025190,6400,6400,6400,6400,0
|
|
20231108,185700,4030025190,6400,6400,6400,6400,0
|
|
20231108,185600,4030025190,6400,6400,6400,6400,0
|
|
20231108,185500,4030025190,6400,6400,6400,6400,0
|
|
20231108,185400,4030025190,6400,6400,6400,6400,0
|
|
20231108,185300,4030025190,6400,6400,6400,6400,0
|
|
20231108,185200,4030025190,6400,6400,6400,6400,0
|
|
20231108,185100,4030025190,6400,6400,6400,6400,0
|
|
20231108,185000,4030025190,6400,6400,6400,6400,0
|
|
20231108,184900,4030025190,6400,6400,6400,6400,0
|
|
20231108,184800,4030025190,6400,6400,6400,6400,0
|
|
20231108,184700,4030025190,6400,6400,6400,6400,0
|
|
20231108,184600,4030025190,6400,6400,6400,6400,0
|
|
20231108,184500,4030025190,6400,6400,6400,6400,0
|
|
20231108,184400,4030025190,6400,6400,6400,6400,0
|
|
20231108,184300,4030025190,6400,6400,6400,6400,0
|
|
20231108,184200,4030025190,6400,6400,6400,6400,0
|
|
20231108,184100,4030025190,6400,6400,6400,6400,0
|
|
20231108,184000,4030025190,6400,6400,6400,6400,0
|
|
20231108,183900,4030025190,6400,6400,6400,6400,0
|
|
20231108,183800,4030025190,6400,6400,6400,6400,0
|
|
20231108,183700,4030025190,6400,6400,6400,6400,0
|
|
20231108,183600,4030025190,6400,6400,6400,6400,0
|
|
20231108,183500,4030025190,6400,6400,6400,6400,0
|
|
20231108,183400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,183300,4030025190,6400,6400,6400,6400,0
|
|
20231108,183200,4030025190,6400,6400,6400,6400,0
|
|
20231108,183100,4030025190,6400,6400,6400,6400,0
|
|
20231108,183000,4030025190,6400,6400,6400,6400,0
|
|
20231108,182900,4030025190,6400,6400,6400,6400,0
|
|
20231108,182800,4030025190,6400,6400,6400,6400,0
|
|
20231108,182700,4030025190,6400,6400,6400,6400,0
|
|
20231108,182600,4030025190,6400,6400,6400,6400,0
|
|
20231108,182500,4030025190,6400,6400,6400,6400,0
|
|
20231108,182400,4030025190,6400,6400,6400,6400,0
|
|
20231108,182300,4030025190,6400,6400,6400,6400,0
|
|
20231108,182200,4030025190,6400,6400,6400,6400,0
|
|
20231108,182100,4030025190,6400,6400,6400,6400,0
|
|
20231108,182000,4030025190,6400,6400,6400,6400,0
|
|
20231108,181900,4030025190,6400,6400,6400,6400,0
|
|
20231108,181800,4030025190,6400,6400,6400,6400,0
|
|
20231108,181700,4030025190,6400,6400,6400,6400,0
|
|
20231108,181600,4030025190,6400,6400,6400,6400,0
|
|
20231108,181500,4030025190,6400,6400,6400,6400,0
|
|
20231108,181400,4030025190,6400,6400,6400,6400,0
|
|
20231108,181300,4030025190,6400,6400,6400,6400,0
|
|
20231108,181200,4030025190,6400,6400,6400,6400,0
|
|
20231108,181100,4030025190,6400,6400,6400,6400,0
|
|
20231108,181000,4030025190,6400,6400,6400,6400,0
|
|
20231108,180900,4030025190,6400,6400,6400,6400,0
|
|
20231108,180800,4030025190,6400,6400,6400,6400,0
|
|
20231108,180700,4030025190,6400,6400,6400,6400,0
|
|
20231108,180600,4030025190,6400,6400,6400,6400,0
|
|
20231108,180500,4030025190,6400,6400,6400,6400,0
|
|
20231108,180400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,180300,4030025190,6400,6400,6400,6400,0
|
|
20231108,180200,4030025190,6400,6400,6400,6400,0
|
|
20231108,180100,4030025190,6400,6400,6400,6400,0
|
|
20231108,180000,4030025190,6400,6400,6400,6400,0
|
|
20231108,175900,4030025190,6400,6400,6400,6400,0
|
|
20231108,175800,4030025190,6400,6400,6400,6400,0
|
|
20231108,175700,4030025190,6400,6400,6400,6400,0
|
|
20231108,175600,4030025190,6400,6400,6400,6400,0
|
|
20231108,175500,4030025190,6400,6400,6400,6400,0
|
|
20231108,175400,4030025190,6400,6400,6400,6400,0
|
|
20231108,175300,4030025190,6400,6400,6400,6400,0
|
|
20231108,175200,4030025190,6400,6400,6400,6400,0
|
|
20231108,175100,4030025190,6400,6400,6400,6400,0
|
|
20231108,175000,4030025190,6400,6400,6400,6400,0
|
|
20231108,174900,4030025190,6400,6400,6400,6400,0
|
|
20231108,174800,4030025190,6400,6400,6400,6400,0
|
|
20231108,174700,4030025190,6400,6400,6400,6400,0
|
|
20231108,174600,4030025190,6400,6400,6400,6400,0
|
|
20231108,174500,4030025190,6400,6400,6400,6400,0
|
|
20231108,174400,4030025190,6400,6400,6400,6400,0
|
|
20231108,174300,4030025190,6400,6400,6400,6400,0
|
|
20231108,174200,4030025190,6400,6400,6400,6400,0
|
|
20231108,174100,4030025190,6400,6400,6400,6400,0
|
|
20231108,174000,4030025190,6400,6400,6400,6400,0
|
|
20231108,173900,4030025190,6400,6400,6400,6400,0
|
|
20231108,173800,4030025190,6400,6400,6400,6400,0
|
|
20231108,173700,4030025190,6400,6400,6400,6400,0
|
|
20231108,173600,4030025190,6400,6400,6400,6400,0
|
|
20231108,173500,4030025190,6400,6400,6400,6400,0
|
|
20231108,173400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,173300,4030025190,6400,6400,6400,6400,0
|
|
20231108,173200,4030025190,6400,6400,6400,6400,0
|
|
20231108,173100,4030025190,6400,6400,6400,6400,0
|
|
20231108,173000,4030025190,6400,6400,6400,6400,0
|
|
20231108,172900,4030025190,6400,6400,6400,6400,0
|
|
20231108,172800,4030025190,6400,6400,6400,6400,0
|
|
20231108,172700,4030025190,6400,6400,6400,6400,0
|
|
20231108,172600,4030025190,6400,6400,6400,6400,0
|
|
20231108,172500,4030025190,6400,6400,6400,6400,0
|
|
20231108,172400,4030025190,6400,6400,6400,6400,0
|
|
20231108,172300,4030025190,6400,6400,6400,6400,0
|
|
20231108,172200,4030025190,6400,6400,6400,6400,0
|
|
20231108,172100,4030025190,6400,6400,6400,6400,0
|
|
20231108,172000,4030025190,6400,6400,6400,6400,0
|
|
20231108,171900,4030025190,6400,6400,6400,6400,0
|
|
20231108,171800,4030025190,6400,6400,6400,6400,0
|
|
20231108,171700,4030025190,6400,6400,6400,6400,0
|
|
20231108,171600,4030025190,6400,6400,6400,6400,0
|
|
20231108,171500,4030025190,6400,6400,6400,6400,0
|
|
20231108,171400,4030025190,6400,6400,6400,6400,0
|
|
20231108,171300,4030025190,6400,6400,6400,6400,0
|
|
20231108,171200,4030025190,6400,6400,6400,6400,0
|
|
20231108,171100,4030025190,6400,6400,6400,6400,0
|
|
20231108,171000,4030025190,6400,6400,6400,6400,0
|
|
20231108,170900,4030025190,6400,6400,6400,6400,0
|
|
20231108,170800,4030025190,6400,6400,6400,6400,0
|
|
20231108,170700,4030025190,6400,6400,6400,6400,0
|
|
20231108,170600,4030025190,6400,6400,6400,6400,0
|
|
20231108,170500,4030025190,6400,6400,6400,6400,0
|
|
20231108,170400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,170300,4030025190,6400,6400,6400,6400,0
|
|
20231108,170200,4030025190,6400,6400,6400,6400,0
|
|
20231108,170100,4030025190,6400,6400,6400,6400,0
|
|
20231108,170000,4030025190,6400,6400,6400,6400,0
|
|
20231108,165900,4030025190,6400,6400,6400,6400,0
|
|
20231108,165800,4030025190,6400,6400,6400,6400,0
|
|
20231108,165700,4030025190,6400,6400,6400,6400,0
|
|
20231108,165600,4030025190,6400,6400,6400,6400,0
|
|
20231108,165500,4030025190,6400,6400,6400,6400,0
|
|
20231108,165400,4030025190,6400,6400,6400,6400,0
|
|
20231108,165300,4030025190,6400,6400,6400,6400,0
|
|
20231108,165200,4030025190,6400,6400,6400,6400,0
|
|
20231108,165100,4030025190,6400,6400,6400,6400,0
|
|
20231108,165000,4030025190,6400,6400,6400,6400,0
|
|
20231108,164900,4030025190,6400,6400,6400,6400,0
|
|
20231108,164800,4030025190,6400,6400,6400,6400,0
|
|
20231108,164700,4030025190,6400,6400,6400,6400,0
|
|
20231108,164600,4030025190,6400,6400,6400,6400,0
|
|
20231108,164500,4030025190,6400,6400,6400,6400,0
|
|
20231108,164400,4030025190,6400,6400,6400,6400,0
|
|
20231108,164300,4030025190,6400,6400,6400,6400,0
|
|
20231108,164200,4030025190,6400,6400,6400,6400,0
|
|
20231108,164100,4030025190,6400,6400,6400,6400,0
|
|
20231108,164000,4030025190,6400,6400,6400,6400,0
|
|
20231108,163900,4030025190,6400,6400,6400,6400,0
|
|
20231108,163800,4030025190,6400,6400,6400,6400,0
|
|
20231108,163700,4030025190,6400,6400,6400,6400,0
|
|
20231108,163600,4030025190,6400,6400,6400,6400,0
|
|
20231108,163500,4030025190,6400,6400,6400,6400,0
|
|
20231108,163400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,163300,4030025190,6400,6400,6400,6400,0
|
|
20231108,163200,4030025190,6400,6400,6400,6400,0
|
|
20231108,163100,4030025190,6400,6400,6400,6400,0
|
|
20231108,163000,4030025190,6400,6400,6400,6400,0
|
|
20231108,162900,4030025190,6400,6400,6400,6400,0
|
|
20231108,162800,4030025190,6400,6400,6400,6400,0
|
|
20231108,162700,4030025190,6400,6400,6400,6400,0
|
|
20231108,162600,4030025190,6400,6400,6400,6400,0
|
|
20231108,162500,4030025190,6400,6400,6400,6400,0
|
|
20231108,162400,4030025190,6400,6400,6400,6400,0
|
|
20231108,162300,4030025190,6400,6400,6400,6400,0
|
|
20231108,162200,4030025190,6400,6400,6400,6400,0
|
|
20231108,162100,4030025190,6400,6400,6400,6400,0
|
|
20231108,162000,4030025190,6400,6400,6400,6400,0
|
|
20231108,161900,4030025190,6400,6400,6400,6400,0
|
|
20231108,161800,4030025190,6400,6400,6400,6400,0
|
|
20231108,161700,4030025190,6400,6400,6400,6400,0
|
|
20231108,161600,4030025190,6400,6400,6400,6400,0
|
|
20231108,161500,4030025190,6400,6400,6400,6400,0
|
|
20231108,161400,4030025190,6400,6400,6400,6400,0
|
|
20231108,161300,4030025190,6400,6400,6400,6400,0
|
|
20231108,161200,4030025190,6400,6400,6400,6400,0
|
|
20231108,161100,4030025190,6400,6400,6400,6400,0
|
|
20231108,161000,4030025190,6400,6400,6400,6400,0
|
|
20231108,160900,4030025190,6400,6400,6400,6400,0
|
|
20231108,160800,4030025190,6400,6400,6400,6400,0
|
|
20231108,160700,4030025190,6400,6400,6400,6400,0
|
|
20231108,160600,4030025190,6400,6400,6400,6400,0
|
|
20231108,160500,4030025190,6400,6400,6400,6400,0
|
|
20231108,160400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,160300,4030025190,6400,6400,6400,6400,0
|
|
20231108,160200,4030025190,6400,6400,6400,6400,0
|
|
20231108,160100,4030025190,6400,6400,6400,6400,0
|
|
20231108,160000,4030025190,6400,6400,6400,6400,0
|
|
20231108,155900,4030025190,6400,6400,6400,6400,0
|
|
20231108,155800,4030025190,6400,6400,6400,6400,0
|
|
20231108,155700,4030025190,6400,6400,6400,6400,0
|
|
20231108,155600,4030025190,6400,6400,6400,6400,0
|
|
20231108,155500,4030025190,6400,6400,6400,6400,0
|
|
20231108,155400,4030025190,6400,6400,6400,6400,0
|
|
20231108,155300,4030025190,6400,6400,6400,6400,0
|
|
20231108,155200,4030025190,6400,6400,6400,6400,0
|
|
20231108,155100,4030025190,6400,6400,6400,6400,0
|
|
20231108,155000,4030025190,6400,6400,6400,6400,0
|
|
20231108,154900,4030025190,6400,6400,6400,6400,0
|
|
20231108,154800,4030025190,6400,6400,6400,6400,0
|
|
20231108,154700,4030025190,6400,6400,6400,6400,0
|
|
20231108,154600,4030025190,6400,6400,6400,6400,0
|
|
20231108,154500,4030025190,6400,6400,6400,6400,0
|
|
20231108,154400,4030025190,6400,6400,6400,6400,0
|
|
20231108,154300,4030025190,6400,6400,6400,6400,0
|
|
20231108,154200,4030025190,6400,6400,6400,6400,0
|
|
20231108,154100,4030025190,6400,6400,6400,6400,0
|
|
20231108,154000,4030025190,6400,6400,6400,6400,0
|
|
20231108,153900,4030025190,6400,6400,6400,6400,0
|
|
20231108,153800,4030025190,6400,6400,6400,6400,0
|
|
20231108,153700,4030025190,6400,6400,6400,6400,0
|
|
20231108,153600,4030025190,6400,6400,6400,6400,0
|
|
20231108,153500,4030025190,6400,6400,6400,6400,0
|
|
20231108,153400,4030025190,6400,6400,6400,6400,6042
|
|
20231108,153300,4030025190,6400,6400,6400,6400,0
|
|
20231108,153200,4030025190,6400,6400,6400,6400,0
|
|
20231108,153100,4030025190,6400,6400,6400,6400,0
|
|
20231108,153000,4030025190,6400,6400,6400,6400,6042
|
|
20231108,152900,3991356390,6400,6400,6400,6400,0
|
|
20231108,152800,3991356390,6400,6400,6400,6400,0
|
|
20231108,152700,3991356390,6400,6400,6400,6400,0
|
|
20231108,152600,3991356390,6400,6400,6400,6400,0
|
|
20231108,152500,3991356390,6400,6400,6400,6400,0
|
|
20231108,152400,3991356390,6400,6400,6400,6400,0
|
|
20231108,152300,3991356390,6400,6400,6400,6400,0
|
|
20231108,152200,3991356390,6400,6400,6400,6400,0
|
|
20231108,152100,3991356390,6400,6400,6400,6400,0
|
|
20231108,152000,3991356390,6400,6400,6400,6400,0
|
|
20231108,151900,3991356390,6400,6420,6420,6400,2348
|
|
20231108,151800,3976325650,6410,6400,6420,6400,821
|
|
20231108,151700,3971061850,6400,6420,6420,6400,17
|
|
20231108,151600,3970952970,6400,6400,6400,6400,2
|
|
20231108,151500,3970940170,6420,6400,6420,6400,46
|
|
20231108,151400,3970645150,6410,6400,6410,6360,4355
|
|
20231108,151300,3942844740,6400,6410,6410,6400,885
|
|
20231108,151200,3937180700,6410,6390,6410,6390,112
|
|
20231108,151100,3936464900,6400,6390,6400,6390,16
|
|
20231108,151000,3936362640,6390,6390,6390,6380,58
|
|
20231108,150900,3935992500,6380,6390,6410,6380,3839
|
|
20231108,150800,3911487670,6410,6400,6410,6400,3101
|
|
20231108,150700,3891641250,6400,6400,6400,6400,89
|
|
20231108,150600,3891071650,6400,6400,6400,6400,1503
|
|
20231108,150500,3881452450,6420,6420,6420,6400,4
|
|
20231108,150400,3881426810,6400,6400,6420,6400,536
|
|
20231108,150300,3877996390,6400,6400,6410,6400,1552
|
|
20231108,150200,3868062030,6400,6430,6430,6400,2576
|
|
20231108,150100,3851536000,6430,6470,6470,6430,1038
|
|
20231108,150000,3844845850,6490,6490,6490,6460,42
|
|
20231108,145900,3844573630,6490,6470,6490,6470,126
|
|
20231108,145800,3843758000,6450,6460,6470,6450,471
|
|
20231108,145700,3840715210,6470,6480,6480,6460,116
|
|
20231108,145600,3839964290,6480,6470,6500,6460,1381
|
|
20231108,145500,3831022250,6470,6470,6470,6460,412
|
|
20231108,145400,3828358400,6470,6470,6500,6470,895
|
|
20231108,145300,3822546170,6460,6450,6460,6450,2373
|
|
20231108,145200,3807222030,6450,6460,6460,6450,527
|
|
20231108,145100,3803822660,6470,6440,6470,6430,1077
|
|
20231108,145000,3796864940,6430,6430,6480,6420,607
|
|
20231108,144900,3792945990,6430,6430,6430,6430,77
|
|
20231108,144800,3792450880,6430,6400,6430,6390,1663
|
|
20231108,144700,3781788480,6400,6390,6400,6390,133
|
|
20231108,144600,3780938590,6390,6400,6400,6390,355
|
|
20231108,144500,3778668280,6390,6400,6400,6390,446
|
|
20231108,144400,3775816500,6410,6420,6420,6410,26
|
|
20231108,144300,3775649710,6420,6410,6420,6400,1160
|
|
20231108,144200,3768210600,6410,6420,6420,6410,14
|
|
20231108,144100,3768120730,6420,6420,6430,6410,26
|
|
20231108,144000,3767953750,6420,6410,6420,6410,220
|
|
20231108,143900,3766542440,6400,6420,6420,6400,478
|
|
20231108,143800,3763480360,6430,6420,6430,6420,238
|
|
20231108,143700,3761951060,6430,6430,6430,6420,349
|
|
20231108,143600,3759710130,6430,6400,6430,6400,2199
|
|
20231108,143500,3745635670,6400,6460,6460,6400,6435
|
|
20231108,143400,3704369810,6450,6450,6460,6440,841
|
|
20231108,143300,3698945340,6450,6450,6450,6450,46
|
|
20231108,143200,3698648640,6450,6470,6470,6440,107
|
|
20231108,143100,3697958950,6450,6450,6480,6440,981
|
|
20231108,143000,3691631520,6440,6450,6510,6440,4137
|
|
20231108,142900,3664819490,6450,6450,6450,6450,223
|
|
20231108,142800,3663381140,6440,6460,6460,6440,241
|
|
20231108,142700,3661828450,6460,6460,6460,6440,99
|
|
20231108,142600,3661189740,6460,6450,6460,6440,123
|
|
20231108,142500,3660396160,6450,6460,6460,6440,143
|
|
20231108,142400,3659474220,6460,6470,6470,6440,251
|
|
20231108,142300,3657854410,6470,6460,6470,6440,614
|
|
20231108,142200,3653893000,6460,6440,6460,6440,448
|
|
20231108,142100,3651003490,6440,6440,6450,6440,407
|
|
20231108,142000,3648381750,6440,6490,6490,6440,310
|
|
20231108,141900,3646378990,6490,6490,6490,6480,73
|
|
20231108,141800,3645905350,6490,6490,6490,6490,75
|
|
20231108,141700,3645418600,6490,6510,6510,6480,1169
|
|
20231108,141600,3637831780,6510,6520,6530,6500,77
|
|
20231108,141500,3637330160,6520,6530,6530,6510,153
|
|
20231108,141400,3636332670,6530,6530,6530,6530,292
|
|
20231108,141300,3634425910,6530,6530,6530,6520,297
|
|
20231108,141200,3632487180,6530,6490,6530,6490,369
|
|
20231108,141100,3630081160,6490,6520,6520,6490,162
|
|
20231108,141000,3629026940,6510,6510,6520,6510,1798
|
|
20231108,140900,3617318110,6510,6510,6510,6500,59
|
|
20231108,140800,3616934030,6510,6500,6510,6500,49
|
|
20231108,140700,3616615180,6500,6500,6510,6500,137
|
|
20231108,140600,3615723580,6500,6510,6510,6500,105
|
|
20231108,140500,3615040900,6510,6510,6510,6490,153
|
|
20231108,140400,3614046050,6510,6510,6510,6500,86
|
|
20231108,140300,3613486460,6510,6510,6520,6510,76
|
|
20231108,140200,3612991400,6510,6510,6520,6510,134
|
|
20231108,140100,3612118870,6510,6510,6510,6500,52
|
|
20231108,140000,3611780460,6510,6480,6510,6480,600
|
|
20231108,135900,3607882940,6490,6490,6490,6480,46
|
|
20231108,135800,3607584420,6480,6480,6480,6480,32
|
|
20231108,135700,3607377060,6490,6500,6500,6480,492
|
|
20231108,135600,3604187530,6500,6480,6500,6480,65
|
|
20231108,135500,3603765810,6490,6500,6500,6480,70
|
|
20231108,135400,3603311500,6500,6510,6510,6490,39
|
|
20231108,135300,3603058070,6510,6490,6510,6490,70
|
|
20231108,135200,3602602410,6490,6480,6510,6480,812
|
|
20231108,135100,3597324770,6470,6460,6470,6460,851
|
|
20231108,135000,3591819740,6460,6470,6470,6460,439
|
|
20231108,134900,3588983640,6470,6460,6470,6460,89
|
|
20231108,134800,3588407910,6460,6460,6470,6460,45
|
|
20231108,134700,3588116930,6470,6460,6470,6460,384
|
|
20231108,134600,3585635580,6460,6470,6470,6460,40
|
|
20231108,134500,3585376810,6470,6480,6480,6470,45
|
|
20231108,134400,3585085230,6480,6480,6490,6480,45
|
|
20231108,134300,3584793480,6480,6480,6480,6470,146
|
|
20231108,134200,3583847530,6480,6470,6480,6470,734
|
|
20231108,134100,3579097920,6470,6480,6490,6470,88
|
|
20231108,134000,3578528280,6480,6480,6480,6470,128
|
|
20231108,133900,3577698960,6480,6490,6490,6480,33
|
|
20231108,133800,3577484810,6490,6490,6490,6480,19
|
|
20231108,133700,3577361510,6490,6460,6490,6460,74
|
|
20231108,133600,3576881720,6460,6480,6490,6450,3277
|
|
20231108,133500,3555714140,6480,6480,6480,6480,6
|
|
20231108,133400,3555675260,6470,6500,6500,6470,914
|
|
20231108,133300,3549756140,6500,6500,6500,6490,29
|
|
20231108,133200,3549567760,6500,6500,6500,6480,667
|
|
20231108,133100,3545238640,6500,6510,6510,6490,2362
|
|
20231108,133000,3529902700,6520,6530,6530,6510,459
|
|
20231108,132900,3526911360,6540,6530,6540,6530,117
|
|
20231108,132800,3526146680,6530,6530,6540,6530,70
|
|
20231108,132700,3525689390,6540,6530,6540,6530,3347
|
|
20231108,132600,3503805270,6530,6510,6530,6510,680
|
|
20231108,132500,3499373290,6510,6500,6510,6500,106
|
|
20231108,132400,3498683370,6510,6510,6510,6490,377
|
|
20231108,132300,3496231130,6510,6500,6510,6490,272
|
|
20231108,132200,3494464500,6510,6490,6510,6490,9569
|
|
20231108,132100,3432265860,6500,6490,6500,6480,55
|
|
20231108,132000,3431908610,6500,6490,6500,6480,133
|
|
20231108,131900,3431045080,6490,6480,6500,6480,977
|
|
20231108,131800,3424699490,6480,6490,6500,6480,299
|
|
20231108,131700,3422758410,6490,6490,6490,6480,132
|
|
20231108,131600,3421901880,6490,6480,6490,6480,151
|
|
20231108,131500,3420923210,6490,6500,6500,6480,1187
|
|
20231108,131400,3413220430,6500,6480,6500,6480,113
|
|
20231108,131300,3412486990,6490,6490,6490,6480,131
|
|
20231108,131200,3411637010,6490,6480,6490,6480,68
|
|
20231108,131100,3411195800,6480,6490,6500,6480,227
|
|
20231108,131000,3409722140,6500,6490,6500,6490,63
|
|
20231108,130900,3409313070,6490,6480,6490,6480,51
|
|
20231108,130800,3408982330,6490,6490,6490,6490,11
|
|
20231108,130700,3408910940,6500,6490,6500,6490,93
|
|
20231108,130600,3408306450,6500,6500,6500,6500,34
|
|
20231108,130500,3408085450,6480,6500,6500,6480,29
|
|
20231108,130400,3407897260,6500,6490,6500,6470,106
|
|
20231108,130300,3407210020,6490,6490,6490,6470,2000
|
|
20231108,130200,3394268120,6490,6490,6490,6480,26
|
|
20231108,130100,3394099420,6490,6500,6500,6490,88
|
|
20231108,130000,3393527910,6500,6500,6500,6490,13
|
|
20231108,125900,3393443450,6500,6500,6500,6500,41
|
|
20231108,125800,3393176950,6500,6490,6500,6480,75
|
|
20231108,125700,3392690280,6490,6490,6490,6480,52
|
|
20231108,125600,3392352940,6510,6510,6510,6480,158
|
|
20231108,125500,3391324390,6510,6500,6510,6480,52
|
|
20231108,125400,3390986260,6470,6500,6510,6470,538
|
|
20231108,125300,3387499750,6510,6520,6520,6510,83
|
|
20231108,125200,3386958650,6520,6520,6530,6520,212
|
|
20231108,125100,3385574790,6520,6490,6520,6490,905
|
|
20231108,125000,3379684020,6490,6480,6490,6470,5273
|
|
20231108,124900,3345552590,6490,6480,6490,6480,4
|
|
20231108,124800,3345526640,6480,6480,6490,6480,118
|
|
20231108,124700,3344761560,6490,6490,6490,6490,83
|
|
20231108,124600,3344222890,6490,6490,6490,6470,1001
|
|
20231108,124500,3337736370,6470,6500,6500,6470,1568
|
|
20231108,124400,3327556830,6500,6490,6500,6490,61
|
|
20231108,124300,3327160440,6490,6480,6500,6480,433
|
|
20231108,124200,3324354240,6480,6500,6500,6480,1737
|
|
20231108,124100,3313097230,6480,6490,6500,6480,1103
|
|
20231108,124000,3305947260,6500,6490,6500,6490,1032
|
|
20231108,123900,3299249280,6500,6500,6510,6490,500
|
|
20231108,123800,3295999190,6500,6490,6500,6480,4096
|
|
20231108,123700,3269439190,6500,6520,6520,6490,1288
|
|
20231108,123600,3261069290,6520,6540,6540,6500,4107
|
|
20231108,123500,3234350360,6540,6550,6550,6540,231
|
|
20231108,123400,3232839530,6550,6540,6550,6540,659
|
|
20231108,123300,3228526130,6550,6550,6560,6550,226
|
|
20231108,123200,3227043770,6550,6550,6550,6540,588
|
|
20231108,123100,3223192440,6550,6540,6550,6540,589
|
|
20231108,123000,3219337140,6520,6520,6550,6500,10026
|
|
20231108,122900,3153778380,6520,6510,6520,6510,1120
|
|
20231108,122800,3146481410,6510,6500,6510,6470,1700
|
|
20231108,122700,3135427390,6500,6460,6500,6460,2278
|
|
20231108,122600,3120664990,6460,6470,6470,6460,60
|
|
20231108,122500,3120276930,6470,6460,6470,6460,117
|
|
20231108,122400,3119520950,6470,6470,6470,6460,66
|
|
20231108,122300,3119094080,6470,6470,6480,6470,765
|
|
20231108,122200,3114143980,6470,6480,6480,6470,43
|
|
20231108,122100,3113865510,6470,6480,6480,6470,40
|
|
20231108,122000,3113606330,6480,6460,6480,6460,283
|
|
20231108,121900,3111776590,6460,6470,6470,6460,365
|
|
20231108,121800,3109415940,6460,6470,6470,6460,144
|
|
20231108,121700,3108484360,6470,6470,6470,6460,79
|
|
20231108,121600,3107973390,6470,6470,6470,6460,28
|
|
20231108,121500,3107792350,6470,6470,6480,6460,670
|
|
20231108,121400,3103456990,6480,6480,6480,6470,446
|
|
20231108,121300,3100570970,6470,6480,6480,6460,426
|
|
20231108,121200,3097814750,6480,6480,6490,6480,61
|
|
20231108,121100,3097418890,6450,6490,6490,6450,171
|
|
20231108,121000,3096314660,6450,6490,6490,6450,312
|
|
20231108,120900,3094291740,6490,6480,6490,6450,295
|
|
20231108,120800,3092385700,6480,6480,6490,6480,137
|
|
20231108,120700,3091497570,6470,6470,6480,6470,82
|
|
20231108,120600,3090966820,6460,6460,6460,6460,14
|
|
20231108,120500,3090876380,6470,6470,6470,6460,67
|
|
20231108,120400,3090443120,6470,6470,6470,6460,127
|
|
20231108,120300,3089621450,6470,6470,6470,6460,22
|
|
20231108,120200,3089479220,6470,6470,6470,6460,51
|
|
20231108,120100,3089149460,6480,6490,6490,6470,209
|
|
20231108,120000,3087794900,6490,6490,6490,6480,15
|
|
20231108,115900,3087697600,6480,6480,6490,6480,207
|
|
20231108,115800,3086354540,6490,6490,6490,6480,179
|
|
20231108,115700,3085192850,6490,6480,6490,6480,30
|
|
20231108,115600,3084998170,6490,6480,6490,6480,145
|
|
20231108,115500,3084057210,6470,6470,6470,6460,910
|
|
20231108,115400,3078169740,6470,6470,6490,6470,197
|
|
20231108,115300,3076893860,6470,6480,6490,6470,67
|
|
20231108,115200,3076459070,6490,6480,6490,6480,43
|
|
20231108,115100,3076180130,6490,6480,6490,6480,58
|
|
20231108,115000,3075803960,6480,6470,6480,6470,3430
|
|
20231108,114900,3053590640,6470,6470,6470,6460,102
|
|
20231108,114800,3052931010,6470,6460,6470,6460,648
|
|
20231108,114700,3048744000,6460,6440,6460,6440,65
|
|
20231108,114600,3048324320,6440,6450,6450,6440,3112
|
|
20231108,114500,3028251940,6450,6450,6450,6450,159
|
|
20231108,114400,3027226390,6450,6440,6450,6440,30
|
|
20231108,114300,3027033030,6440,6450,6450,6440,116
|
|
20231108,114200,3026285560,6460,6450,6460,6450,76
|
|
20231108,114100,3025794700,6460,6430,6460,6430,61
|
|
20231108,114000,3025401080,6430,6440,6460,6430,105
|
|
20231108,113900,3024725410,6450,6450,6460,6450,120
|
|
20231108,113800,3023950330,6450,6450,6460,6450,57
|
|
20231108,113700,3023582250,6460,6460,6460,6460,47
|
|
20231108,113600,3023278630,6460,6440,6460,6440,73
|
|
20231108,113500,3022807700,6450,6450,6450,6450,44
|
|
20231108,113400,3022523900,6450,6450,6460,6450,97
|
|
20231108,113300,3021898110,6450,6450,6460,6450,8
|
|
20231108,113200,3021846470,6460,6450,6460,6440,1643
|
|
20231108,113100,3011248720,6450,6440,6450,6430,73
|
|
20231108,113000,3010778030,6450,6440,6450,6440,28
|
|
20231108,112900,3010597550,6450,6440,6450,6440,114
|
|
20231108,112800,3009863090,6440,6450,6450,6440,68
|
|
20231108,112700,3009424820,6440,6430,6440,6430,1240
|
|
20231108,112600,3001441280,6430,6420,6430,6420,151
|
|
20231108,112500,3000471500,6430,6430,6430,6430,71
|
|
20231108,112400,3000014970,6430,6420,6430,6420,191
|
|
20231108,112300,2998787060,6430,6430,6430,6420,103
|
|
20231108,112200,2998125270,6420,6420,6430,6420,104
|
|
20231108,112100,2997457230,6420,6420,6430,6420,53
|
|
20231108,112000,2997116630,6420,6440,6440,6410,556
|
|
20231108,111900,2993546320,6440,6420,6440,6410,641
|
|
20231108,111800,2989434050,6430,6430,6430,6420,487
|
|
20231108,111700,2986305800,6430,6420,6430,6420,53
|
|
20231108,111600,2985965120,6420,6440,6440,6420,3503
|
|
20231108,111500,2963468220,6430,6450,6450,6430,135
|
|
20231108,111400,2962599100,6450,6450,6460,6450,260
|
|
20231108,111300,2960921930,6440,6460,6460,6440,1737
|
|
20231108,111200,2949731440,6460,6450,6470,6440,79
|
|
20231108,111100,2949220920,6450,6440,6460,6440,389
|
|
20231108,111000,2946713020,6450,6450,6470,6450,486
|
|
20231108,110900,2943573370,6460,6470,6470,6460,33
|
|
20231108,110800,2943359870,6470,6460,6470,6450,341
|
|
20231108,110700,2941156810,6460,6470,6470,6440,29
|
|
20231108,110600,2940969360,6460,6450,6470,6450,74
|
|
20231108,110500,2940491360,6470,6450,6470,6430,241
|
|
20231108,110400,2938933950,6430,6420,6440,6420,1386
|
|
20231108,110300,2930020980,6440,6460,6460,6430,2010
|
|
20231108,110200,2917077440,6470,6470,6470,6450,184
|
|
20231108,110100,2915888550,6480,6450,6480,6450,81
|
|
20231108,110000,2915364120,6450,6470,6470,6450,3710
|
|
20231108,105900,2891361650,6470,6460,6470,6450,139
|
|
20231108,105800,2890462980,6460,6460,6470,6460,203
|
|
20231108,105700,2889151120,6470,6490,6490,6470,1257
|
|
20231108,105600,2881018110,6490,6480,6490,6440,866
|
|
20231108,105500,2875432940,6480,6480,6490,6470,197
|
|
20231108,105400,2874155550,6480,6440,6490,6440,6344
|
|
20231108,105300,2833151250,6450,6450,6450,6440,127
|
|
20231108,105200,2832333260,6450,6450,6470,6450,2390
|
|
20231108,105100,2816907740,6450,6460,6470,6450,395
|
|
20231108,105000,2814357150,6450,6480,6490,6450,2808
|
|
20231108,104900,2796202200,6480,6470,6480,6470,2222
|
|
20231108,104800,2781803760,6480,6470,6490,6470,182
|
|
20231108,104700,2780625520,6470,6510,6510,6470,9849
|
|
20231108,104600,2716795440,6500,6540,6540,6500,1919
|
|
20231108,104500,2704290600,6540,6540,6540,6530,216
|
|
20231108,104400,2702878100,6540,6550,6550,6530,913
|
|
20231108,104300,2696906730,6550,6530,6550,6520,1775
|
|
20231108,104200,2685307260,6530,6530,6540,6530,293
|
|
20231108,104100,2683393560,6540,6520,6540,6520,328
|
|
20231108,104000,2681251960,6530,6510,6530,6510,182
|
|
20231108,103900,2680065500,6520,6520,6530,6520,1078
|
|
20231108,103800,2673035490,6520,6530,6530,6510,236
|
|
20231108,103700,2671496600,6530,6520,6540,6520,897
|
|
20231108,103600,2665647970,6520,6520,6520,6490,2375
|
|
20231108,103500,2650206250,6520,6530,6540,6520,293
|
|
20231108,103400,2648294040,6540,6530,6540,6530,29
|
|
20231108,103300,2648104660,6530,6530,6530,6520,73
|
|
20231108,103200,2647628110,6530,6530,6530,6520,126
|
|
20231108,103100,2646805910,6530,6520,6540,6520,153
|
|
20231108,103000,2645806050,6520,6510,6540,6500,389
|
|
20231108,102900,2643273820,6500,6540,6540,6490,9825
|
|
20231108,102800,2579234160,6540,6530,6540,6520,606
|
|
20231108,102700,2575277820,6540,6550,6550,6530,444
|
|
20231108,102600,2572377450,6540,6540,6570,6540,376
|
|
20231108,102500,2569913200,6570,6550,6570,6530,440
|
|
20231108,102400,2567025760,6550,6550,6550,6530,2479
|
|
20231108,102300,2550813100,6550,6580,6580,6540,1237
|
|
20231108,102200,2542688580,6580,6530,6580,6530,3605
|
|
20231108,102100,2519044450,6530,6500,6550,6500,9338
|
|
20231108,102000,2457950000,6540,6540,6540,6510,2937
|
|
20231108,101900,2438806550,6540,6530,6540,6530,820
|
|
20231108,101800,2433447840,6530,6500,6540,6500,75
|
|
20231108,101700,2432960030,6500,6520,6520,6490,2735
|
|
20231108,101600,2415186950,6520,6480,6520,6480,5769
|
|
20231108,101500,2377676340,6510,6520,6530,6480,3687
|
|
20231108,101400,2353722630,6530,6570,6580,6520,1680
|
|
20231108,101300,2342699810,6580,6590,6600,6570,3459
|
|
20231108,101200,2319904030,6590,6530,6590,6510,4736
|
|
20231108,101100,2288942910,6530,6550,6550,6510,2782
|
|
20231108,101000,2270791730,6550,6560,6560,6540,819
|
|
20231108,100900,2265427340,6560,6540,6560,6540,844
|
|
20231108,100800,2259901050,6540,6520,6560,6520,1049
|
|
20231108,100700,2253043770,6530,6580,6580,6520,3508
|
|
20231108,100600,2230112940,6560,6520,6580,6520,3696
|
|
20231108,100500,2205887170,6520,6480,6530,6480,3836
|
|
20231108,100400,2180882790,6480,6520,6520,6480,1553
|
|
20231108,100300,2170781330,6530,6540,6540,6520,1213
|
|
20231108,100200,2162859490,6550,6540,6550,6530,4845
|
|
20231108,100100,2131174990,6540,6600,6610,6530,7383
|
|
20231108,100000,2082705820,6610,6540,6610,6530,19685
|
|
20231108,095900,1953199030,6540,6520,6570,6520,5188
|
|
20231108,095800,1919205310,6540,6510,6540,6490,1616
|
|
20231108,095700,1908669960,6530,6540,6550,6510,2495
|
|
20231108,095600,1892359340,6550,6480,6550,6480,8151
|
|
20231108,095500,1839130820,6480,6490,6490,6480,1352
|
|
20231108,095400,1830362670,6490,6490,6490,6480,1455
|
|
20231108,095300,1820927900,6490,6550,6550,6480,2700
|
|
20231108,095200,1803364260,6560,6480,6570,6480,11957
|
|
20231108,095100,1725253710,6460,6460,6510,6460,23337
|
|
20231108,095000,1573592850,6490,6460,6500,6460,10364
|
|
20231108,094900,1506346150,6480,6420,6500,6410,7481
|
|
20231108,094800,1457906910,6430,6440,6460,6400,3050
|
|
20231108,094700,1438349740,6460,6480,6480,6420,6741
|
|
20231108,094600,1394952400,6470,6470,6530,6470,11816
|
|
20231108,094500,1318232740,6470,6450,6470,6450,2209
|
|
20231108,094400,1303970110,6450,6460,6460,6430,2704
|
|
20231108,094300,1286545240,6450,6460,6460,6450,338
|
|
20231108,094200,1284363670,6450,6470,6470,6450,1602
|
|
20231108,094100,1274019650,6470,6480,6480,6460,3093
|
|
20231108,094000,1253995710,6480,6500,6510,6460,6659
|
|
20231108,093900,1210814670,6510,6510,6530,6490,8802
|
|
20231108,093800,1153583240,6510,6490,6580,6490,28378
|
|
20231108,093700,968304900,6530,6450,6540,6440,39287
|
|
20231108,093600,712799390,6440,6440,6470,6430,7482
|
|
20231108,093500,664528420,6430,6420,6450,6400,6930
|
|
20231108,093400,619890830,6420,6400,6420,6370,3598
|
|
20231108,093300,596855470,6400,6380,6400,6370,2181
|
|
20231108,093200,582905950,6380,6360,6380,6360,1978
|
|
20231108,093100,570323450,6360,6380,6380,6350,5986
|
|
20231108,093000,532272500,6370,6340,6370,6340,689
|
|
20231108,092900,527884690,6340,6320,6360,6320,3333
|
|
20231108,092800,506769410,6330,6340,6340,6330,962
|
|
20231108,092700,500676380,6330,6310,6330,6310,1237
|
|
20231108,092600,492863820,6310,6330,6330,6310,2707
|
|
20231108,092500,475753190,6320,6360,6360,6320,2594
|
|
20231108,092400,459320760,6360,6360,6480,6360,7600
|
|
20231108,092300,410538510,6360,6290,6480,6280,22558
|
|
20231108,092200,266632570,6280,6290,6290,6280,3337
|
|
20231108,092100,245665230,6290,6320,6320,6290,4573
|
|
20231108,092000,216848710,6310,6310,6310,6300,1545
|
|
20231108,091900,207101760,6300,6280,6310,6280,2661
|
|
20231108,091800,190333620,6300,6260,6300,6260,4425
|
|
20231108,091700,162528980,6260,6240,6270,6240,578
|
|
20231108,091600,158916310,6240,6240,6240,6230,569
|
|
20231108,091500,155366270,6250,6250,6250,6250,116
|
|
20231108,091400,154641270,6250,6240,6250,6230,2355
|
|
20231108,091300,139929650,6240,6210,6240,6210,2572
|
|
20231108,091200,123918040,6210,6200,6210,6200,2011
|
|
20231108,091100,111439460,6200,6160,6200,6150,2361
|
|
20231108,091000,96838160,6170,6180,6180,6170,1291
|
|
20231108,090900,88870910,6180,6210,6220,6180,3563
|
|
20231108,090800,66815430,6200,6220,6220,6200,3380
|
|
20231108,090700,45842170,6220,6220,6230,6220,1113
|
|
20231108,090600,38919140,6220,6180,6220,6180,3149
|
|
20231108,090500,19414610,6180,6180,6180,6170,83
|
|
20231108,090400,18902040,6180,6170,6180,6160,524
|
|
20231108,090300,15672970,6190,6160,6190,6160,374
|
|
20231108,090200,13358870,6150,6150,6150,6150,2
|
|
20231108,090100,13346570,6140,6180,6190,6130,1174
|
|
20231108,090000,6121890,6190,6100,6190,6100,1001
|