630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,192600,2673146880,6400,6400,6400,6400,0
|
|
20231109,192500,2673146880,6400,6400,6400,6400,0
|
|
20231109,192400,2673146880,6400,6400,6400,6400,0
|
|
20231109,192300,2673146880,6400,6400,6400,6400,0
|
|
20231109,192200,2673146880,6400,6400,6400,6400,0
|
|
20231109,192100,2673146880,6400,6400,6400,6400,0
|
|
20231109,192000,2673146880,6400,6400,6400,6400,0
|
|
20231109,191900,2673146880,6400,6400,6400,6400,0
|
|
20231109,191800,2673146880,6400,6400,6400,6400,0
|
|
20231109,191700,2673146880,6400,6400,6400,6400,0
|
|
20231109,191600,2673146880,6400,6400,6400,6400,0
|
|
20231109,191500,2673146880,6400,6400,6400,6400,0
|
|
20231109,191400,2673146880,6400,6400,6400,6400,0
|
|
20231109,191300,2673146880,6400,6400,6400,6400,0
|
|
20231109,191200,2673146880,6400,6400,6400,6400,0
|
|
20231109,191100,2673146880,6400,6400,6400,6400,0
|
|
20231109,191000,2673146880,6400,6400,6400,6400,0
|
|
20231109,190900,2673146880,6400,6400,6400,6400,0
|
|
20231109,190800,2673146880,6400,6400,6400,6400,0
|
|
20231109,190700,2673146880,6400,6400,6400,6400,0
|
|
20231109,190600,2673146880,6400,6400,6400,6400,0
|
|
20231109,190500,2673146880,6400,6400,6400,6400,0
|
|
20231109,190400,2673146880,6400,6400,6400,6400,0
|
|
20231109,190300,2673146880,6400,6400,6400,6400,0
|
|
20231109,190200,2673146880,6400,6400,6400,6400,0
|
|
20231109,190100,2673146880,6400,6400,6400,6400,0
|
|
20231109,190000,2673146880,6400,6400,6400,6400,0
|
|
20231109,185900,2673146880,6400,6400,6400,6400,0
|
|
20231109,185800,2673146880,6400,6400,6400,6400,0
|
|
20231109,185700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,185600,2673146880,6400,6400,6400,6400,0
|
|
20231109,185500,2673146880,6400,6400,6400,6400,0
|
|
20231109,185400,2673146880,6400,6400,6400,6400,0
|
|
20231109,185300,2673146880,6400,6400,6400,6400,0
|
|
20231109,185200,2673146880,6400,6400,6400,6400,0
|
|
20231109,185100,2673146880,6400,6400,6400,6400,0
|
|
20231109,185000,2673146880,6400,6400,6400,6400,0
|
|
20231109,184900,2673146880,6400,6400,6400,6400,0
|
|
20231109,184800,2673146880,6400,6400,6400,6400,0
|
|
20231109,184700,2673146880,6400,6400,6400,6400,0
|
|
20231109,184600,2673146880,6400,6400,6400,6400,0
|
|
20231109,184500,2673146880,6400,6400,6400,6400,0
|
|
20231109,184400,2673146880,6400,6400,6400,6400,0
|
|
20231109,184300,2673146880,6400,6400,6400,6400,0
|
|
20231109,184200,2673146880,6400,6400,6400,6400,0
|
|
20231109,184100,2673146880,6400,6400,6400,6400,0
|
|
20231109,184000,2673146880,6400,6400,6400,6400,0
|
|
20231109,183900,2673146880,6400,6400,6400,6400,0
|
|
20231109,183800,2673146880,6400,6400,6400,6400,0
|
|
20231109,183700,2673146880,6400,6400,6400,6400,0
|
|
20231109,183600,2673146880,6400,6400,6400,6400,0
|
|
20231109,183500,2673146880,6400,6400,6400,6400,0
|
|
20231109,183400,2673146880,6400,6400,6400,6400,0
|
|
20231109,183300,2673146880,6400,6400,6400,6400,0
|
|
20231109,183200,2673146880,6400,6400,6400,6400,0
|
|
20231109,183100,2673146880,6400,6400,6400,6400,0
|
|
20231109,183000,2673146880,6400,6400,6400,6400,0
|
|
20231109,182900,2673146880,6400,6400,6400,6400,0
|
|
20231109,182800,2673146880,6400,6400,6400,6400,0
|
|
20231109,182700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,182600,2673146880,6400,6400,6400,6400,0
|
|
20231109,182500,2673146880,6400,6400,6400,6400,0
|
|
20231109,182400,2673146880,6400,6400,6400,6400,0
|
|
20231109,182300,2673146880,6400,6400,6400,6400,0
|
|
20231109,182200,2673146880,6400,6400,6400,6400,0
|
|
20231109,182100,2673146880,6400,6400,6400,6400,0
|
|
20231109,182000,2673146880,6400,6400,6400,6400,0
|
|
20231109,181900,2673146880,6400,6400,6400,6400,0
|
|
20231109,181800,2673146880,6400,6400,6400,6400,0
|
|
20231109,181700,2673146880,6400,6400,6400,6400,0
|
|
20231109,181600,2673146880,6400,6400,6400,6400,0
|
|
20231109,181500,2673146880,6400,6400,6400,6400,0
|
|
20231109,181400,2673146880,6400,6400,6400,6400,0
|
|
20231109,181300,2673146880,6400,6400,6400,6400,0
|
|
20231109,181200,2673146880,6400,6400,6400,6400,0
|
|
20231109,181100,2673146880,6400,6400,6400,6400,0
|
|
20231109,181000,2673146880,6400,6400,6400,6400,0
|
|
20231109,180900,2673146880,6400,6400,6400,6400,0
|
|
20231109,180800,2673146880,6400,6400,6400,6400,0
|
|
20231109,180700,2673146880,6400,6400,6400,6400,0
|
|
20231109,180600,2673146880,6400,6400,6400,6400,0
|
|
20231109,180500,2673146880,6400,6400,6400,6400,0
|
|
20231109,180400,2673146880,6400,6400,6400,6400,0
|
|
20231109,180300,2673146880,6400,6400,6400,6400,0
|
|
20231109,180200,2673146880,6400,6400,6400,6400,0
|
|
20231109,180100,2673146880,6400,6400,6400,6400,0
|
|
20231109,180000,2673146880,6400,6400,6400,6400,0
|
|
20231109,175900,2673146880,6400,6400,6400,6400,0
|
|
20231109,175800,2673146880,6400,6400,6400,6400,0
|
|
20231109,175700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,175600,2673146880,6400,6400,6400,6400,0
|
|
20231109,175500,2673146880,6400,6400,6400,6400,0
|
|
20231109,175400,2673146880,6400,6400,6400,6400,0
|
|
20231109,175300,2673146880,6400,6400,6400,6400,0
|
|
20231109,175200,2673146880,6400,6400,6400,6400,0
|
|
20231109,175100,2673146880,6400,6400,6400,6400,0
|
|
20231109,175000,2673146880,6400,6400,6400,6400,0
|
|
20231109,174900,2673146880,6400,6400,6400,6400,0
|
|
20231109,174800,2673146880,6400,6400,6400,6400,0
|
|
20231109,174700,2673146880,6400,6400,6400,6400,0
|
|
20231109,174600,2673146880,6400,6400,6400,6400,0
|
|
20231109,174500,2673146880,6400,6400,6400,6400,0
|
|
20231109,174400,2673146880,6400,6400,6400,6400,0
|
|
20231109,174300,2673146880,6400,6400,6400,6400,0
|
|
20231109,174200,2673146880,6400,6400,6400,6400,0
|
|
20231109,174100,2673146880,6400,6400,6400,6400,0
|
|
20231109,174000,2673146880,6400,6400,6400,6400,0
|
|
20231109,173900,2673146880,6400,6400,6400,6400,0
|
|
20231109,173800,2673146880,6400,6400,6400,6400,0
|
|
20231109,173700,2673146880,6400,6400,6400,6400,0
|
|
20231109,173600,2673146880,6400,6400,6400,6400,0
|
|
20231109,173500,2673146880,6400,6400,6400,6400,0
|
|
20231109,173400,2673146880,6400,6400,6400,6400,0
|
|
20231109,173300,2673146880,6400,6400,6400,6400,0
|
|
20231109,173200,2673146880,6400,6400,6400,6400,0
|
|
20231109,173100,2673146880,6400,6400,6400,6400,0
|
|
20231109,173000,2673146880,6400,6400,6400,6400,0
|
|
20231109,172900,2673146880,6400,6400,6400,6400,0
|
|
20231109,172800,2673146880,6400,6400,6400,6400,0
|
|
20231109,172700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,172600,2673146880,6400,6400,6400,6400,0
|
|
20231109,172500,2673146880,6400,6400,6400,6400,0
|
|
20231109,172400,2673146880,6400,6400,6400,6400,0
|
|
20231109,172300,2673146880,6400,6400,6400,6400,0
|
|
20231109,172200,2673146880,6400,6400,6400,6400,0
|
|
20231109,172100,2673146880,6400,6400,6400,6400,0
|
|
20231109,172000,2673146880,6400,6400,6400,6400,0
|
|
20231109,171900,2673146880,6400,6400,6400,6400,0
|
|
20231109,171800,2673146880,6400,6400,6400,6400,0
|
|
20231109,171700,2673146880,6400,6400,6400,6400,0
|
|
20231109,171600,2673146880,6400,6400,6400,6400,0
|
|
20231109,171500,2673146880,6400,6400,6400,6400,0
|
|
20231109,171400,2673146880,6400,6400,6400,6400,0
|
|
20231109,171300,2673146880,6400,6400,6400,6400,0
|
|
20231109,171200,2673146880,6400,6400,6400,6400,0
|
|
20231109,171100,2673146880,6400,6400,6400,6400,0
|
|
20231109,171000,2673146880,6400,6400,6400,6400,0
|
|
20231109,170900,2673146880,6400,6400,6400,6400,0
|
|
20231109,170800,2673146880,6400,6400,6400,6400,0
|
|
20231109,170700,2673146880,6400,6400,6400,6400,0
|
|
20231109,170600,2673146880,6400,6400,6400,6400,0
|
|
20231109,170500,2673146880,6400,6400,6400,6400,0
|
|
20231109,170400,2673146880,6400,6400,6400,6400,0
|
|
20231109,170300,2673146880,6400,6400,6400,6400,0
|
|
20231109,170200,2673146880,6400,6400,6400,6400,0
|
|
20231109,170100,2673146880,6400,6400,6400,6400,0
|
|
20231109,170000,2673146880,6400,6400,6400,6400,0
|
|
20231109,165900,2673146880,6400,6400,6400,6400,0
|
|
20231109,165800,2673146880,6400,6400,6400,6400,0
|
|
20231109,165700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,165600,2673146880,6400,6400,6400,6400,0
|
|
20231109,165500,2673146880,6400,6400,6400,6400,0
|
|
20231109,165400,2673146880,6400,6400,6400,6400,0
|
|
20231109,165300,2673146880,6400,6400,6400,6400,0
|
|
20231109,165200,2673146880,6400,6400,6400,6400,0
|
|
20231109,165100,2673146880,6400,6400,6400,6400,0
|
|
20231109,165000,2673146880,6400,6400,6400,6400,0
|
|
20231109,164900,2673146880,6400,6400,6400,6400,0
|
|
20231109,164800,2673146880,6400,6400,6400,6400,0
|
|
20231109,164700,2673146880,6400,6400,6400,6400,0
|
|
20231109,164600,2673146880,6400,6400,6400,6400,0
|
|
20231109,164500,2673146880,6400,6400,6400,6400,0
|
|
20231109,164400,2673146880,6400,6400,6400,6400,0
|
|
20231109,164300,2673146880,6400,6400,6400,6400,0
|
|
20231109,164200,2673146880,6400,6400,6400,6400,0
|
|
20231109,164100,2673146880,6400,6400,6400,6400,0
|
|
20231109,164000,2673146880,6400,6400,6400,6400,0
|
|
20231109,163900,2673146880,6400,6400,6400,6400,0
|
|
20231109,163800,2673146880,6400,6400,6400,6400,0
|
|
20231109,163700,2673146880,6400,6400,6400,6400,0
|
|
20231109,163600,2673146880,6400,6400,6400,6400,0
|
|
20231109,163500,2673146880,6400,6400,6400,6400,0
|
|
20231109,163400,2673146880,6400,6400,6400,6400,0
|
|
20231109,163300,2673146880,6400,6400,6400,6400,0
|
|
20231109,163200,2673146880,6400,6400,6400,6400,0
|
|
20231109,163100,2673146880,6400,6400,6400,6400,0
|
|
20231109,163000,2673146880,6400,6400,6400,6400,0
|
|
20231109,162900,2673146880,6400,6400,6400,6400,0
|
|
20231109,162800,2673146880,6400,6400,6400,6400,0
|
|
20231109,162700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,162600,2673146880,6400,6400,6400,6400,0
|
|
20231109,162500,2673146880,6400,6400,6400,6400,0
|
|
20231109,162400,2673146880,6400,6400,6400,6400,0
|
|
20231109,162300,2673146880,6400,6400,6400,6400,0
|
|
20231109,162200,2673146880,6400,6400,6400,6400,0
|
|
20231109,162100,2673146880,6400,6400,6400,6400,0
|
|
20231109,162000,2673146880,6400,6400,6400,6400,0
|
|
20231109,161900,2673146880,6400,6400,6400,6400,0
|
|
20231109,161800,2673146880,6400,6400,6400,6400,0
|
|
20231109,161700,2673146880,6400,6400,6400,6400,0
|
|
20231109,161600,2673146880,6400,6400,6400,6400,0
|
|
20231109,161500,2673146880,6400,6400,6400,6400,0
|
|
20231109,161400,2673146880,6400,6400,6400,6400,0
|
|
20231109,161300,2673146880,6400,6400,6400,6400,0
|
|
20231109,161200,2673146880,6400,6400,6400,6400,0
|
|
20231109,161100,2673146880,6400,6400,6400,6400,0
|
|
20231109,161000,2673146880,6400,6400,6400,6400,0
|
|
20231109,160900,2673146880,6400,6400,6400,6400,0
|
|
20231109,160800,2673146880,6400,6400,6400,6400,0
|
|
20231109,160700,2673146880,6400,6400,6400,6400,0
|
|
20231109,160600,2673146880,6400,6400,6400,6400,0
|
|
20231109,160500,2673146880,6400,6400,6400,6400,0
|
|
20231109,160400,2673146880,6400,6400,6400,6400,0
|
|
20231109,160300,2673146880,6400,6400,6400,6400,0
|
|
20231109,160200,2673146880,6400,6400,6400,6400,0
|
|
20231109,160100,2673146880,6400,6400,6400,6400,0
|
|
20231109,160000,2673146880,6400,6400,6400,6400,0
|
|
20231109,155900,2673146880,6400,6400,6400,6400,0
|
|
20231109,155800,2673146880,6400,6400,6400,6400,0
|
|
20231109,155700,2673146880,6400,6400,6400,6400,7517
|
|
20231109,155600,2673146880,6400,6400,6400,6400,0
|
|
20231109,155500,2673146880,6400,6400,6400,6400,0
|
|
20231109,155400,2673146880,6400,6400,6400,6400,0
|
|
20231109,155300,2673146880,6400,6400,6400,6400,0
|
|
20231109,155200,2673146880,6400,6400,6400,6400,0
|
|
20231109,155100,2673146880,6400,6400,6400,6400,0
|
|
20231109,155000,2673146880,6400,6400,6400,6400,0
|
|
20231109,154900,2673146880,6400,6400,6400,6400,0
|
|
20231109,154800,2673146880,6400,6400,6400,6400,0
|
|
20231109,154700,2673146880,6400,6400,6400,6400,0
|
|
20231109,154600,2673146880,6400,6400,6400,6400,0
|
|
20231109,154500,2673146880,6400,6400,6400,6400,0
|
|
20231109,154400,2673146880,6400,6400,6400,6400,0
|
|
20231109,154300,2673146880,6400,6400,6400,6400,0
|
|
20231109,154200,2673146880,6400,6400,6400,6400,0
|
|
20231109,154100,2673146880,6400,6400,6400,6400,0
|
|
20231109,154000,2673146880,6400,6400,6400,6400,0
|
|
20231109,153900,2673146880,6400,6400,6400,6400,0
|
|
20231109,153800,2673146880,6400,6400,6400,6400,0
|
|
20231109,153700,2673146880,6400,6400,6400,6400,0
|
|
20231109,153600,2673146880,6400,6400,6400,6400,0
|
|
20231109,153500,2673146880,6400,6400,6400,6400,0
|
|
20231109,153400,2673146880,6400,6400,6400,6400,0
|
|
20231109,153300,2673146880,6400,6400,6400,6400,0
|
|
20231109,153200,2673146880,6400,6400,6400,6400,0
|
|
20231109,153100,2673146880,6400,6400,6400,6400,0
|
|
20231109,153000,2673146880,6400,6400,6400,6400,7517
|
|
20231109,152900,2625038080,6400,6400,6400,6400,0
|
|
20231109,152800,2625038080,6400,6400,6400,6400,0
|
|
20231109,152700,2625038080,6400,6400,6400,6400,0
|
|
20231109,152600,2625038080,6400,6400,6400,6400,0
|
|
20231109,152500,2625038080,6400,6400,6400,6400,0
|
|
20231109,152400,2625038080,6400,6400,6400,6400,0
|
|
20231109,152300,2625038080,6400,6400,6400,6400,0
|
|
20231109,152200,2625038080,6400,6400,6400,6400,0
|
|
20231109,152100,2625038080,6400,6400,6400,6400,0
|
|
20231109,152000,2625038080,6400,6400,6400,6400,0
|
|
20231109,151900,2625038080,6400,6400,6410,6400,2302
|
|
20231109,151800,2610288640,6400,6400,6410,6400,2168
|
|
20231109,151700,2596409800,6400,6400,6410,6400,1808
|
|
20231109,151600,2584837440,6400,6410,6410,6400,2388
|
|
20231109,151500,2569534370,6400,6410,6410,6400,2453
|
|
20231109,151400,2553812180,6400,6410,6410,6400,281
|
|
20231109,151300,2552012750,6400,6410,6410,6400,2474
|
|
20231109,151200,2536162350,6410,6410,6410,6410,550
|
|
20231109,151100,2532636850,6410,6410,6410,6410,917
|
|
20231109,151000,2526758880,6410,6410,6410,6400,118
|
|
20231109,150900,2526002510,6410,6410,6410,6410,1429
|
|
20231109,150800,2516842620,6410,6400,6410,6400,1450
|
|
20231109,150700,2507549620,6400,6400,6410,6400,43
|
|
20231109,150600,2507274230,6400,6410,6410,6400,967
|
|
20231109,150500,2501085370,6400,6410,6410,6400,482
|
|
20231109,150400,2497995770,6400,6420,6420,6400,1334
|
|
20231109,150300,2489451820,6410,6420,6430,6400,1015
|
|
20231109,150200,2482943890,6410,6410,6410,6400,832
|
|
20231109,150100,2477610860,6400,6400,6410,6400,927
|
|
20231109,150000,2471677790,6400,6410,6410,6400,2555
|
|
20231109,145900,2455320240,6410,6410,6410,6400,652
|
|
20231109,145800,2451144920,6400,6430,6430,6400,2014
|
|
20231109,145700,2438242950,6420,6430,6430,6410,722
|
|
20231109,145600,2433609300,6430,6420,6430,6420,909
|
|
20231109,145500,2427773010,6430,6420,6430,6420,193
|
|
20231109,145400,2426532130,6430,6430,6430,6430,182
|
|
20231109,145300,2425361870,6430,6420,6430,6420,585
|
|
20231109,145200,2421606120,6410,6420,6420,6410,783
|
|
20231109,145100,2416584500,6420,6410,6420,6410,151
|
|
20231109,145000,2415615420,6410,6410,6420,6410,875
|
|
20231109,144900,2410002020,6410,6400,6410,6400,1855
|
|
20231109,144800,2398120670,6400,6410,6410,6400,526
|
|
20231109,144700,2394751110,6410,6410,6420,6400,1807
|
|
20231109,144600,2383168280,6420,6410,6420,6410,138
|
|
20231109,144500,2382283690,6420,6420,6420,6400,2187
|
|
20231109,144400,2368281150,6420,6420,6420,6410,167
|
|
20231109,144300,2367209510,6400,6420,6430,6400,10628
|
|
20231109,144200,2299161740,6410,6420,6420,6410,2184
|
|
20231109,144100,2285162180,6420,6420,6420,6420,70
|
|
20231109,144000,2284712780,6420,6420,6420,6420,33
|
|
20231109,143900,2284500920,6420,6410,6420,6410,788
|
|
20231109,143800,2279444250,6400,6410,6420,6400,3922
|
|
20231109,143700,2254336900,6410,6420,6420,6410,2366
|
|
20231109,143600,2239170810,6420,6420,6420,6420,4
|
|
20231109,143500,2239145130,6420,6420,6420,6420,170
|
|
20231109,143400,2238053730,6420,6420,6420,6410,26
|
|
20231109,143300,2237886820,6420,6410,6420,6410,503
|
|
20231109,143200,2234662560,6410,6410,6410,6400,1577
|
|
20231109,143100,2224555900,6410,6420,6420,6410,1891
|
|
20231109,143000,2212433870,6420,6410,6420,6410,501
|
|
20231109,142900,2209221130,6410,6410,6420,6410,187
|
|
20231109,142800,2208022450,6410,6420,6430,6410,4879
|
|
20231109,142700,2176720190,6430,6430,6430,6420,107
|
|
20231109,142600,2176032190,6420,6430,6430,6420,48
|
|
20231109,142500,2175723920,6430,6430,6430,6430,544
|
|
20231109,142400,2172226000,6420,6430,6430,6420,2262
|
|
20231109,142300,2157682130,6440,6430,6440,6430,82
|
|
20231109,142200,2157154060,6440,6440,6440,6440,21
|
|
20231109,142100,2157018820,6430,6440,6440,6430,55
|
|
20231109,142000,2156665140,6440,6430,6440,6430,210
|
|
20231109,141900,2155314740,6430,6430,6440,6430,26
|
|
20231109,141800,2155147460,6430,6430,6430,6430,151
|
|
20231109,141700,2154176530,6440,6430,6440,6430,256
|
|
20231109,141600,2152529340,6440,6440,6440,6430,878
|
|
20231109,141500,2146881730,6440,6440,6450,6440,286
|
|
20231109,141400,2145039590,6440,6440,6440,6440,65
|
|
20231109,141300,2144620990,6450,6450,6450,6450,0
|
|
20231109,141200,2144620990,6450,6440,6450,6440,650
|
|
20231109,141100,2140430920,6440,6440,6440,6440,145
|
|
20231109,141000,2139497120,6450,6440,6450,6440,535
|
|
20231109,140900,2136051370,6440,6440,6440,6440,81
|
|
20231109,140800,2135529730,6440,6440,6440,6440,17
|
|
20231109,140700,2135420250,6440,6430,6440,6430,360
|
|
20231109,140600,2133103230,6440,6440,6440,6440,1
|
|
20231109,140500,2133096790,6440,6430,6440,6430,105
|
|
20231109,140400,2132420830,6440,6420,6440,6420,53
|
|
20231109,140300,2132080350,6440,6440,6440,6440,17
|
|
20231109,140200,2131970870,6440,6420,6440,6420,431
|
|
20231109,140100,2129203810,6420,6420,6420,6410,582
|
|
20231109,140000,2125471180,6410,6420,6420,6410,41
|
|
20231109,135900,2125208360,6410,6420,6420,6410,1206
|
|
20231109,135800,2117476880,6410,6420,6420,6410,2618
|
|
20231109,135700,2100695420,6420,6420,6420,6420,37
|
|
20231109,135600,2100457880,6420,6410,6420,6410,332
|
|
20231109,135500,2098327090,6420,6420,6420,6410,7847
|
|
20231109,135400,2048013510,6430,6430,6430,6420,918
|
|
20231109,135300,2042116850,6420,6410,6420,6410,856
|
|
20231109,135200,2036626120,6410,6420,6420,6410,367
|
|
20231109,135100,2034273530,6420,6420,6420,6420,173
|
|
20231109,135000,2033162870,6420,6420,6420,6410,359
|
|
20231109,134900,2030858210,6410,6420,6420,6410,1790
|
|
20231109,134800,2019368480,6420,6420,6420,6420,446
|
|
20231109,134700,2016505160,6420,6410,6420,6410,556
|
|
20231109,134600,2012939650,6410,6420,6430,6410,276
|
|
20231109,134500,2011167620,6430,6410,6430,6410,1132
|
|
20231109,134400,2003908710,6410,6410,6410,6410,0
|
|
20231109,134300,2003908710,6410,6420,6420,6410,127
|
|
20231109,134200,2003093670,6420,6430,6430,6420,295
|
|
20231109,134100,2001199720,6420,6420,6420,6420,1210
|
|
20231109,134000,1993431520,6430,6420,6430,6410,4458
|
|
20231109,133900,1964811390,6430,6430,6430,6430,67
|
|
20231109,133800,1964380580,6430,6440,6440,6430,13
|
|
20231109,133700,1964296880,6440,6430,6440,6430,224
|
|
20231109,133600,1962855950,6440,6430,6440,6430,170
|
|
20231109,133500,1961762650,6430,6430,6440,6430,111
|
|
20231109,133400,1961048910,6440,6440,6440,6430,1020
|
|
20231109,133300,1954488590,6440,6430,6440,6420,2205
|
|
20231109,133200,1940310440,6430,6430,6430,6430,1802
|
|
20231109,133100,1928723580,6440,6450,6450,6430,1059
|
|
20231109,133000,1921906520,6440,6440,6440,6440,172
|
|
20231109,132900,1920798840,6440,6440,6440,6440,206
|
|
20231109,132800,1919472200,6440,6440,6450,6440,555
|
|
20231109,132700,1915895000,6440,6450,6450,6440,328
|
|
20231109,132600,1913782610,6430,6470,6470,6430,5614
|
|
20231109,132500,1877582550,6450,6470,6470,6450,88
|
|
20231109,132400,1877014520,6460,6460,6460,6460,204
|
|
20231109,132300,1875696680,6450,6460,6460,6450,106
|
|
20231109,132200,1875012090,6460,6460,6460,6460,0
|
|
20231109,132100,1875012090,6460,6460,6460,6460,317
|
|
20231109,132000,1872964270,6460,6470,6470,6460,226
|
|
20231109,131900,1871504260,6470,6470,6470,6460,178
|
|
20231109,131800,1870353230,6470,6470,6470,6470,14
|
|
20231109,131700,1870262650,6470,6470,6470,6470,423
|
|
20231109,131600,1867525840,6480,6470,6480,6470,52
|
|
20231109,131500,1867189390,6460,6460,6460,6460,204
|
|
20231109,131400,1865871550,6460,6460,6460,6450,340
|
|
20231109,131300,1863678150,6450,6450,6450,6450,261
|
|
20231109,131200,1861994700,6450,6450,6450,6450,231
|
|
20231109,131100,1860504750,6450,6450,6450,6440,995
|
|
20231109,131000,1854096300,6460,6450,6460,6450,53
|
|
20231109,130900,1853754430,6450,6460,6460,6450,66
|
|
20231109,130800,1853328680,6460,6460,6460,6460,48
|
|
20231109,130700,1853018600,6460,6460,6460,6460,167
|
|
20231109,130600,1851939780,6440,6440,6440,6440,500
|
|
20231109,130500,1848719780,6460,6440,6460,6440,942
|
|
20231109,130400,1842642460,6440,6450,6450,6440,446
|
|
20231109,130300,1839769310,6450,6450,6450,6450,15
|
|
20231109,130200,1839672560,6440,6450,6450,6440,607
|
|
20231109,130100,1835757580,6460,6460,6460,6460,1
|
|
20231109,130000,1835751120,6450,6450,6450,6450,0
|
|
20231109,125900,1835751120,6450,6450,6450,6450,1
|
|
20231109,125800,1835744670,6450,6450,6450,6450,25
|
|
20231109,125700,1835583420,6450,6450,6450,6450,210
|
|
20231109,125600,1834228920,6450,6440,6450,6440,6
|
|
20231109,125500,1834190270,6440,6430,6440,6430,336
|
|
20231109,125400,1832027850,6440,6440,6440,6440,336
|
|
20231109,125300,1829864010,6440,6440,6440,6440,288
|
|
20231109,125200,1828009290,6440,6450,6450,6440,49
|
|
20231109,125100,1827693560,6450,6440,6450,6440,85
|
|
20231109,125000,1827145590,6440,6430,6440,6430,276
|
|
20231109,124900,1825370830,6440,6440,6440,6440,318
|
|
20231109,124800,1823322910,6450,6440,6450,6440,284
|
|
20231109,124700,1821493940,6440,6430,6440,6430,122
|
|
20231109,124600,1820709470,6430,6440,6440,6430,47
|
|
20231109,124500,1820407080,6450,6430,6450,6430,18
|
|
20231109,124400,1820291300,6450,6450,6450,6430,3366
|
|
20231109,124300,1798624150,6440,6440,6440,6440,200
|
|
20231109,124200,1797336150,6440,6440,6440,6440,1
|
|
20231109,124100,1797329710,6450,6450,6450,6450,1231
|
|
20231109,124000,1789389760,6450,6450,6450,6450,9
|
|
20231109,123900,1789331710,6440,6450,6450,6440,1676
|
|
20231109,123800,1778531330,6450,6460,6460,6450,167
|
|
20231109,123700,1777453690,6460,6450,6460,6450,887
|
|
20231109,123600,1771731510,6460,6460,6460,6450,363
|
|
20231109,123500,1769386640,6450,6460,6460,6450,392
|
|
20231109,123400,1766857890,6460,6460,6460,6460,779
|
|
20231109,123300,1761825550,6460,6460,6460,6460,762
|
|
20231109,123200,1756903030,6460,6470,6470,6460,201
|
|
20231109,123100,1755602570,6470,6470,6470,6460,90
|
|
20231109,123000,1755021110,6470,6470,6470,6470,137
|
|
20231109,122900,1754134720,6470,6470,6470,6470,130
|
|
20231109,122800,1753293620,6470,6470,6470,6470,171
|
|
20231109,122700,1752187250,6480,6470,6480,6470,553
|
|
20231109,122600,1748609310,6470,6480,6490,6470,599
|
|
20231109,122500,1744725340,6490,6490,6490,6490,0
|
|
20231109,122400,1744725340,6490,6490,6490,6490,70
|
|
20231109,122300,1744271040,6490,6490,6490,6490,10
|
|
20231109,122200,1744206140,6480,6480,6480,6480,132
|
|
20231109,122100,1743350780,6490,6480,6490,6480,5
|
|
20231109,122000,1743318360,6480,6480,6480,6480,8
|
|
20231109,121900,1743266520,6480,6480,6480,6480,13
|
|
20231109,121800,1743182280,6470,6470,6470,6470,1721
|
|
20231109,121700,1732047410,6470,6470,6470,6470,6
|
|
20231109,121600,1732008590,6460,6470,6470,6460,2197
|
|
20231109,121500,1717799100,6480,6480,6480,6480,2
|
|
20231109,121400,1717786140,6470,6470,6480,6470,309
|
|
20231109,121300,1715786370,6480,6480,6480,6470,888
|
|
20231109,121200,1710040350,6480,6490,6490,6480,590
|
|
20231109,121100,1706216920,6490,6490,6490,6490,13
|
|
20231109,121000,1706132550,6490,6490,6490,6490,0
|
|
20231109,120900,1706132550,6490,6470,6490,6470,1734
|
|
20231109,120800,1694911350,6480,6480,6480,6480,302
|
|
20231109,120700,1692954390,6480,6490,6490,6480,1439
|
|
20231109,120600,1683628420,6500,6520,6520,6490,623
|
|
20231109,120500,1679585110,6510,6510,6520,6510,140
|
|
20231109,120400,1678673700,6500,6500,6530,6490,1546
|
|
20231109,120300,1668605450,6500,6490,6500,6490,1471
|
|
20231109,120200,1659058650,6510,6500,6510,6490,971
|
|
20231109,120100,1652753930,6510,6510,6510,6510,0
|
|
20231109,120000,1652753930,6510,6510,6510,6510,0
|
|
20231109,115900,1652753930,6510,6510,6510,6510,6
|
|
20231109,115800,1652714870,6500,6500,6510,6500,92
|
|
20231109,115700,1652116750,6510,6500,6510,6500,57
|
|
20231109,115600,1651746180,6510,6510,6510,6510,0
|
|
20231109,115500,1651746180,6510,6510,6510,6510,0
|
|
20231109,115400,1651746180,6510,6510,6510,6510,30
|
|
20231109,115300,1651550880,6500,6500,6500,6500,205
|
|
20231109,115200,1650218380,6500,6500,6500,6500,114
|
|
20231109,115100,1649477380,6500,6490,6500,6490,465
|
|
20231109,115000,1646458470,6500,6500,6500,6500,0
|
|
20231109,114900,1646458470,6500,6500,6500,6480,480
|
|
20231109,114800,1643338870,6480,6490,6500,6480,116
|
|
20231109,114700,1642586070,6490,6500,6500,6490,73
|
|
20231109,114600,1642112170,6500,6500,6500,6500,1
|
|
20231109,114500,1642105670,6490,6500,6500,6490,218
|
|
20231109,114400,1640690670,6500,6490,6500,6490,265
|
|
20231109,114300,1638970670,6510,6510,6510,6510,2
|
|
20231109,114200,1638957650,6490,6500,6500,6490,493
|
|
20231109,114100,1635755150,6490,6490,6490,6490,581
|
|
20231109,114000,1631984460,6490,6490,6490,6490,10
|
|
20231109,113900,1631919560,6500,6510,6510,6500,358
|
|
20231109,113800,1629592530,6500,6500,6500,6500,55
|
|
20231109,113700,1629235030,6500,6510,6510,6500,408
|
|
20231109,113600,1626582680,6510,6510,6510,6490,231
|
|
20231109,113500,1625083260,6510,6520,6520,6510,313
|
|
20231109,113400,1623045510,6520,6520,6520,6520,13
|
|
20231109,113300,1622960750,6520,6500,6520,6500,806
|
|
20231109,113200,1617716630,6510,6500,6510,6500,940
|
|
20231109,113100,1611606600,6500,6500,6500,6500,94
|
|
20231109,113000,1610995600,6490,6490,6490,6480,411
|
|
20231109,112900,1608329480,6500,6500,6500,6490,88
|
|
20231109,112800,1607757530,6500,6490,6500,6490,133
|
|
20231109,112700,1606894260,6490,6490,6490,6490,15
|
|
20231109,112600,1606796910,6490,6490,6490,6490,11
|
|
20231109,112500,1606725520,6480,6500,6500,6480,311
|
|
20231109,112400,1604707890,6500,6480,6500,6480,129
|
|
20231109,112300,1603871350,6490,6490,6490,6490,6
|
|
20231109,112200,1603832410,6490,6490,6500,6480,1920
|
|
20231109,112100,1591385120,6490,6500,6500,6490,291
|
|
20231109,112000,1589493660,6490,6500,6500,6490,80
|
|
20231109,111900,1588974450,6500,6510,6510,6500,244
|
|
20231109,111800,1587388440,6500,6500,6500,6500,789
|
|
20231109,111700,1582259940,6490,6490,6490,6490,12
|
|
20231109,111600,1582182060,6490,6480,6490,6480,340
|
|
20231109,111500,1579976860,6490,6490,6490,6490,111
|
|
20231109,111400,1579256470,6480,6490,6490,6480,874
|
|
20231109,111300,1573585220,6490,6490,6490,6490,1
|
|
20231109,111200,1573578730,6490,6500,6500,6480,102
|
|
20231109,111100,1572917740,6480,6490,6490,6480,1058
|
|
20231109,111000,1566052090,6490,6490,6490,6490,1112
|
|
20231109,110900,1558835210,6490,6490,6490,6490,70
|
|
20231109,110800,1558380910,6480,6490,6490,6480,35
|
|
20231109,110700,1558153860,6490,6500,6500,6490,226
|
|
20231109,110600,1556687070,6480,6500,6510,6480,501
|
|
20231109,110500,1553439320,6500,6500,6500,6500,2
|
|
20231109,110400,1553426320,6500,6520,6520,6500,769
|
|
20231109,110300,1548425340,6520,6520,6520,6520,1
|
|
20231109,110200,1548418820,6520,6530,6530,6520,673
|
|
20231109,110100,1544030840,6530,6520,6530,6520,1059
|
|
20231109,110000,1537124340,6510,6510,6510,6490,2004
|
|
20231109,105900,1524112800,6510,6510,6510,6510,10
|
|
20231109,105800,1524047700,6520,6510,6520,6500,1155
|
|
20231109,105700,1516539000,6530,6530,6530,6530,4
|
|
20231109,105600,1516512880,6530,6510,6530,6500,101
|
|
20231109,105500,1515856290,6500,6500,6500,6500,236
|
|
20231109,105400,1514322290,6500,6530,6530,6500,1218
|
|
20231109,105300,1506398900,6520,6520,6530,6510,118
|
|
20231109,105200,1505629540,6520,6520,6520,6520,558
|
|
20231109,105100,1501991380,6530,6550,6550,6530,61
|
|
20231109,105000,1501593030,6530,6550,6550,6530,213
|
|
20231109,104900,1500199880,6550,6530,6550,6530,3070
|
|
20231109,104800,1480134570,6520,6530,6530,6510,280
|
|
20231109,104700,1478309870,6530,6510,6530,6510,340
|
|
20231109,104600,1476093100,6520,6520,6520,6510,77
|
|
20231109,104500,1475591110,6530,6530,6530,6520,948
|
|
20231109,104400,1469402400,6530,6530,6540,6530,1008
|
|
20231109,104300,1462819860,6530,6540,6540,6530,442
|
|
20231109,104200,1459929330,6540,6540,6540,6520,382
|
|
20231109,104100,1457433320,6530,6530,6530,6530,860
|
|
20231109,104000,1451817520,6530,6520,6530,6520,161
|
|
20231109,103900,1450767300,6520,6520,6530,6520,433
|
|
20231109,103800,1447943930,6520,6520,6520,6520,289
|
|
20231109,103700,1446059650,6520,6540,6540,6520,580
|
|
20231109,103600,1442272150,6540,6530,6540,6530,441
|
|
20231109,103500,1439392210,6530,6530,6530,6530,2416
|
|
20231109,103400,1423615730,6520,6510,6520,6510,4062
|
|
20231109,103300,1397134970,6520,6520,6520,6520,58
|
|
20231109,103200,1396756810,6520,6520,6520,6520,594
|
|
20231109,103100,1392883930,6520,6520,6520,6520,80
|
|
20231109,103000,1392362330,6520,6520,6520,6520,213
|
|
20231109,102900,1390973570,6520,6520,6530,6520,951
|
|
20231109,102800,1384772260,6520,6510,6520,6500,533
|
|
20231109,102700,1381297540,6500,6500,6500,6500,0
|
|
20231109,102600,1381297540,6500,6500,6510,6500,2806
|
|
20231109,102500,1363058500,6500,6490,6500,6480,453
|
|
20231109,102400,1360121100,6490,6480,6490,6480,749
|
|
20231109,102300,1355266570,6480,6460,6480,6460,1017
|
|
20231109,102200,1348687250,6460,6460,6460,6460,390
|
|
20231109,102100,1346167850,6450,6450,6470,6450,1295
|
|
20231109,102000,1337811690,6440,6440,6460,6440,315
|
|
20231109,101900,1335782970,6440,6460,6460,6440,2088
|
|
20231109,101800,1322322070,6450,6450,6450,6450,254
|
|
20231109,101700,1320683770,6460,6450,6460,6450,1055
|
|
20231109,101600,1313878920,6450,6430,6450,6430,78
|
|
20231109,101500,1313376650,6440,6440,6440,6430,1251
|
|
20231109,101400,1305322280,6440,6450,6450,6440,10
|
|
20231109,101300,1305257850,6450,6440,6450,6440,30
|
|
20231109,101200,1305064550,6440,6450,6450,6440,162
|
|
20231109,101100,1304020670,6440,6420,6440,6420,357
|
|
20231109,101000,1301723070,6420,6410,6430,6410,1297
|
|
20231109,100900,1293398140,6410,6400,6410,6400,769
|
|
20231109,100800,1288471210,6400,6410,6420,6400,1720
|
|
20231109,100700,1277448300,6410,6430,6430,6410,2619
|
|
20231109,100600,1260634350,6440,6420,6440,6420,19
|
|
20231109,100500,1260512200,6420,6430,6430,6410,321
|
|
20231109,100400,1258452160,6410,6410,6430,6410,1585
|
|
20231109,100300,1248276680,6420,6440,6440,6400,24466
|
|
20231109,100200,1091487980,6440,6450,6450,6430,3202
|
|
20231109,100100,1070879010,6450,6450,6450,6440,359
|
|
20231109,100000,1068564760,6450,6440,6450,6440,131
|
|
20231109,095900,1067720120,6450,6440,6450,6430,2908
|
|
20231109,095800,1048982800,6440,6440,6440,6440,864
|
|
20231109,095700,1043418640,6450,6460,6460,6450,1119
|
|
20231109,095600,1036200490,6460,6440,6460,6430,3626
|
|
20231109,095500,1012857180,6430,6430,6460,6430,3830
|
|
20231109,095400,988215350,6440,6440,6440,6430,3813
|
|
20231109,095300,963676540,6440,6440,6440,6430,491
|
|
20231109,095200,960518670,6440,6450,6460,6440,10219
|
|
20231109,095100,894657830,6450,6470,6470,6450,3034
|
|
20231109,095000,875070580,6460,6470,6470,6460,808
|
|
20231109,094900,869845890,6470,6480,6480,6470,987
|
|
20231109,094800,863459840,6480,6480,6490,6470,5736
|
|
20231109,094700,826323160,6480,6480,6480,6470,263
|
|
20231109,094600,824620110,6480,6480,6480,6480,1263
|
|
20231109,094500,816435870,6490,6490,6490,6480,1033
|
|
20231109,094400,809736580,6490,6490,6500,6490,1347
|
|
20231109,094300,800981350,6490,6480,6500,6480,1787
|
|
20231109,094200,789386830,6480,6470,6480,6470,2299
|
|
20231109,094100,774508920,6470,6480,6490,6470,508
|
|
20231109,094000,771217000,6480,6490,6490,6480,2077
|
|
20231109,093900,757745470,6500,6510,6510,6500,1985
|
|
20231109,093800,744841870,6510,6510,6510,6500,361
|
|
20231109,093700,742494260,6510,6510,6520,6510,1672
|
|
20231109,093600,731608980,6520,6520,6520,6510,362
|
|
20231109,093500,729250250,6520,6520,6520,6510,1403
|
|
20231109,093400,720104550,6530,6530,6530,6520,89
|
|
20231109,093300,719524110,6530,6550,6550,6520,538
|
|
20231109,093200,716009260,6550,6560,6560,6540,104
|
|
20231109,093100,715328100,6560,6570,6570,6530,1514
|
|
20231109,093000,705428540,6570,6530,6570,6530,2663
|
|
20231109,092900,687970850,6530,6530,6540,6530,97
|
|
20231109,092800,687337430,6530,6540,6540,6530,185
|
|
20231109,092700,686127730,6540,6530,6550,6530,3314
|
|
20231109,092600,664480740,6530,6540,6540,6520,1322
|
|
20231109,092500,655850730,6540,6520,6540,6470,4979
|
|
20231109,092400,623488460,6530,6530,6530,6530,60
|
|
20231109,092300,623096660,6530,6540,6540,6450,13309
|
|
20231109,092200,536784030,6540,6520,6540,6520,2765
|
|
20231109,092100,518726140,6530,6540,6550,6530,998
|
|
20231109,092000,512203140,6540,6540,6550,6540,428
|
|
20231109,091900,509403940,6540,6540,6550,6530,635
|
|
20231109,091800,505255950,6540,6550,6550,6530,1076
|
|
20231109,091700,498226710,6540,6520,6590,6520,1318
|
|
20231109,091600,489608030,6520,6480,6520,6480,531
|
|
20231109,091500,486152830,6490,6480,6500,6470,2322
|
|
20231109,091400,471082240,6480,6490,6490,6480,1753
|
|
20231109,091300,459709640,6480,6460,6480,6450,5719
|
|
20231109,091200,422746860,6460,6500,6500,6450,15363
|
|
20231109,091100,323192440,6520,6520,6530,6500,4527
|
|
20231109,091000,293717740,6520,6530,6530,6520,1491
|
|
20231109,090900,283990420,6530,6550,6550,6520,7852
|
|
20231109,090800,232613170,6560,6550,6560,6550,448
|
|
20231109,090700,229677570,6550,6550,6550,6540,3053
|
|
20231109,090600,209681770,6550,6590,6590,6550,2683
|
|
20231109,090500,192068570,6580,6570,6590,6570,6593
|
|
20231109,090400,148693010,6570,6570,6630,6560,3777
|
|
20231109,090300,123797010,6600,6610,6610,6560,2783
|
|
20231109,090200,105471550,6600,6640,6640,6600,3310
|
|
20231109,090100,83552500,6640,6650,6650,6620,2171
|
|
20231109,090000,69145910,6650,6620,6670,6620,9917
|