631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,192700,3603699580,6590,6590,6590,6590,0
|
|
20231108,192600,3603699580,6590,6590,6590,6590,0
|
|
20231108,192500,3603699580,6590,6590,6590,6590,0
|
|
20231108,192400,3603699580,6590,6590,6590,6590,0
|
|
20231108,192300,3603699580,6590,6590,6590,6590,0
|
|
20231108,192200,3603699580,6590,6590,6590,6590,0
|
|
20231108,192100,3603699580,6590,6590,6590,6590,0
|
|
20231108,192000,3603699580,6590,6590,6590,6590,0
|
|
20231108,191900,3603699580,6590,6590,6590,6590,0
|
|
20231108,191800,3603699580,6590,6590,6590,6590,0
|
|
20231108,191700,3603699580,6590,6590,6590,6590,0
|
|
20231108,191600,3603699580,6590,6590,6590,6590,0
|
|
20231108,191500,3603699580,6590,6590,6590,6590,0
|
|
20231108,191400,3603699580,6590,6590,6590,6590,0
|
|
20231108,191300,3603699580,6590,6590,6590,6590,0
|
|
20231108,191200,3603699580,6590,6590,6590,6590,0
|
|
20231108,191100,3603699580,6590,6590,6590,6590,0
|
|
20231108,191000,3603699580,6590,6590,6590,6590,0
|
|
20231108,190900,3603699580,6590,6590,6590,6590,0
|
|
20231108,190800,3603699580,6590,6590,6590,6590,0
|
|
20231108,190700,3603699580,6590,6590,6590,6590,0
|
|
20231108,190600,3603699580,6590,6590,6590,6590,0
|
|
20231108,190500,3603699580,6590,6590,6590,6590,0
|
|
20231108,190400,3603699580,6590,6590,6590,6590,0
|
|
20231108,190300,3603699580,6590,6590,6590,6590,0
|
|
20231108,190200,3603699580,6590,6590,6590,6590,0
|
|
20231108,190100,3603699580,6590,6590,6590,6590,0
|
|
20231108,190000,3603699580,6590,6590,6590,6590,0
|
|
20231108,185900,3603699580,6590,6590,6590,6590,0
|
|
20231108,185800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,185700,3603699580,6590,6590,6590,6590,0
|
|
20231108,185600,3603699580,6590,6590,6590,6590,0
|
|
20231108,185500,3603699580,6590,6590,6590,6590,0
|
|
20231108,185400,3603699580,6590,6590,6590,6590,0
|
|
20231108,185300,3603699580,6590,6590,6590,6590,0
|
|
20231108,185200,3603699580,6590,6590,6590,6590,0
|
|
20231108,185100,3603699580,6590,6590,6590,6590,0
|
|
20231108,185000,3603699580,6590,6590,6590,6590,0
|
|
20231108,184900,3603699580,6590,6590,6590,6590,0
|
|
20231108,184800,3603699580,6590,6590,6590,6590,0
|
|
20231108,184700,3603699580,6590,6590,6590,6590,0
|
|
20231108,184600,3603699580,6590,6590,6590,6590,0
|
|
20231108,184500,3603699580,6590,6590,6590,6590,0
|
|
20231108,184400,3603699580,6590,6590,6590,6590,0
|
|
20231108,184300,3603699580,6590,6590,6590,6590,0
|
|
20231108,184200,3603699580,6590,6590,6590,6590,0
|
|
20231108,184100,3603699580,6590,6590,6590,6590,0
|
|
20231108,184000,3603699580,6590,6590,6590,6590,0
|
|
20231108,183900,3603699580,6590,6590,6590,6590,0
|
|
20231108,183800,3603699580,6590,6590,6590,6590,0
|
|
20231108,183700,3603699580,6590,6590,6590,6590,0
|
|
20231108,183600,3603699580,6590,6590,6590,6590,0
|
|
20231108,183500,3603699580,6590,6590,6590,6590,0
|
|
20231108,183400,3603699580,6590,6590,6590,6590,0
|
|
20231108,183300,3603699580,6590,6590,6590,6590,0
|
|
20231108,183200,3603699580,6590,6590,6590,6590,0
|
|
20231108,183100,3603699580,6590,6590,6590,6590,0
|
|
20231108,183000,3603699580,6590,6590,6590,6590,0
|
|
20231108,182900,3603699580,6590,6590,6590,6590,0
|
|
20231108,182800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,182700,3603699580,6590,6590,6590,6590,0
|
|
20231108,182600,3603699580,6590,6590,6590,6590,0
|
|
20231108,182500,3603699580,6590,6590,6590,6590,0
|
|
20231108,182400,3603699580,6590,6590,6590,6590,0
|
|
20231108,182300,3603699580,6590,6590,6590,6590,0
|
|
20231108,182200,3603699580,6590,6590,6590,6590,0
|
|
20231108,182100,3603699580,6590,6590,6590,6590,0
|
|
20231108,182000,3603699580,6590,6590,6590,6590,0
|
|
20231108,181900,3603699580,6590,6590,6590,6590,0
|
|
20231108,181800,3603699580,6590,6590,6590,6590,0
|
|
20231108,181700,3603699580,6590,6590,6590,6590,0
|
|
20231108,181600,3603699580,6590,6590,6590,6590,0
|
|
20231108,181500,3603699580,6590,6590,6590,6590,0
|
|
20231108,181400,3603699580,6590,6590,6590,6590,0
|
|
20231108,181300,3603699580,6590,6590,6590,6590,0
|
|
20231108,181200,3603699580,6590,6590,6590,6590,0
|
|
20231108,181100,3603699580,6590,6590,6590,6590,0
|
|
20231108,181000,3603699580,6590,6590,6590,6590,0
|
|
20231108,180900,3603699580,6590,6590,6590,6590,0
|
|
20231108,180800,3603699580,6590,6590,6590,6590,0
|
|
20231108,180700,3603699580,6590,6590,6590,6590,0
|
|
20231108,180600,3603699580,6590,6590,6590,6590,0
|
|
20231108,180500,3603699580,6590,6590,6590,6590,0
|
|
20231108,180400,3603699580,6590,6590,6590,6590,0
|
|
20231108,180300,3603699580,6590,6590,6590,6590,0
|
|
20231108,180200,3603699580,6590,6590,6590,6590,0
|
|
20231108,180100,3603699580,6590,6590,6590,6590,0
|
|
20231108,180000,3603699580,6590,6590,6590,6590,0
|
|
20231108,175900,3603699580,6590,6590,6590,6590,0
|
|
20231108,175800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,175700,3603699580,6590,6590,6590,6590,0
|
|
20231108,175600,3603699580,6590,6590,6590,6590,0
|
|
20231108,175500,3603699580,6590,6590,6590,6590,0
|
|
20231108,175400,3603699580,6590,6590,6590,6590,0
|
|
20231108,175300,3603699580,6590,6590,6590,6590,0
|
|
20231108,175200,3603699580,6590,6590,6590,6590,0
|
|
20231108,175100,3603699580,6590,6590,6590,6590,0
|
|
20231108,175000,3603699580,6590,6590,6590,6590,0
|
|
20231108,174900,3603699580,6590,6590,6590,6590,0
|
|
20231108,174800,3603699580,6590,6590,6590,6590,0
|
|
20231108,174700,3603699580,6590,6590,6590,6590,0
|
|
20231108,174600,3603699580,6590,6590,6590,6590,0
|
|
20231108,174500,3603699580,6590,6590,6590,6590,0
|
|
20231108,174400,3603699580,6590,6590,6590,6590,0
|
|
20231108,174300,3603699580,6590,6590,6590,6590,0
|
|
20231108,174200,3603699580,6590,6590,6590,6590,0
|
|
20231108,174100,3603699580,6590,6590,6590,6590,0
|
|
20231108,174000,3603699580,6590,6590,6590,6590,0
|
|
20231108,173900,3603699580,6590,6590,6590,6590,0
|
|
20231108,173800,3603699580,6590,6590,6590,6590,0
|
|
20231108,173700,3603699580,6590,6590,6590,6590,0
|
|
20231108,173600,3603699580,6590,6590,6590,6590,0
|
|
20231108,173500,3603699580,6590,6590,6590,6590,0
|
|
20231108,173400,3603699580,6590,6590,6590,6590,0
|
|
20231108,173300,3603699580,6590,6590,6590,6590,0
|
|
20231108,173200,3603699580,6590,6590,6590,6590,0
|
|
20231108,173100,3603699580,6590,6590,6590,6590,0
|
|
20231108,173000,3603699580,6590,6590,6590,6590,0
|
|
20231108,172900,3603699580,6590,6590,6590,6590,0
|
|
20231108,172800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,172700,3603699580,6590,6590,6590,6590,0
|
|
20231108,172600,3603699580,6590,6590,6590,6590,0
|
|
20231108,172500,3603699580,6590,6590,6590,6590,0
|
|
20231108,172400,3603699580,6590,6590,6590,6590,0
|
|
20231108,172300,3603699580,6590,6590,6590,6590,0
|
|
20231108,172200,3603699580,6590,6590,6590,6590,0
|
|
20231108,172100,3603699580,6590,6590,6590,6590,0
|
|
20231108,172000,3603699580,6590,6590,6590,6590,0
|
|
20231108,171900,3603699580,6590,6590,6590,6590,0
|
|
20231108,171800,3603699580,6590,6590,6590,6590,0
|
|
20231108,171700,3603699580,6590,6590,6590,6590,0
|
|
20231108,171600,3603699580,6590,6590,6590,6590,0
|
|
20231108,171500,3603699580,6590,6590,6590,6590,0
|
|
20231108,171400,3603699580,6590,6590,6590,6590,0
|
|
20231108,171300,3603699580,6590,6590,6590,6590,0
|
|
20231108,171200,3603699580,6590,6590,6590,6590,0
|
|
20231108,171100,3603699580,6590,6590,6590,6590,0
|
|
20231108,171000,3603699580,6590,6590,6590,6590,0
|
|
20231108,170900,3603699580,6590,6590,6590,6590,0
|
|
20231108,170800,3603699580,6590,6590,6590,6590,0
|
|
20231108,170700,3603699580,6590,6590,6590,6590,0
|
|
20231108,170600,3603699580,6590,6590,6590,6590,0
|
|
20231108,170500,3603699580,6590,6590,6590,6590,0
|
|
20231108,170400,3603699580,6590,6590,6590,6590,0
|
|
20231108,170300,3603699580,6590,6590,6590,6590,0
|
|
20231108,170200,3603699580,6590,6590,6590,6590,0
|
|
20231108,170100,3603699580,6590,6590,6590,6590,0
|
|
20231108,170000,3603699580,6590,6590,6590,6590,0
|
|
20231108,165900,3603699580,6590,6590,6590,6590,0
|
|
20231108,165800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,165700,3603699580,6590,6590,6590,6590,0
|
|
20231108,165600,3603699580,6590,6590,6590,6590,0
|
|
20231108,165500,3603699580,6590,6590,6590,6590,0
|
|
20231108,165400,3603699580,6590,6590,6590,6590,0
|
|
20231108,165300,3603699580,6590,6590,6590,6590,0
|
|
20231108,165200,3603699580,6590,6590,6590,6590,0
|
|
20231108,165100,3603699580,6590,6590,6590,6590,0
|
|
20231108,165000,3603699580,6590,6590,6590,6590,0
|
|
20231108,164900,3603699580,6590,6590,6590,6590,0
|
|
20231108,164800,3603699580,6590,6590,6590,6590,0
|
|
20231108,164700,3603699580,6590,6590,6590,6590,0
|
|
20231108,164600,3603699580,6590,6590,6590,6590,0
|
|
20231108,164500,3603699580,6590,6590,6590,6590,0
|
|
20231108,164400,3603699580,6590,6590,6590,6590,0
|
|
20231108,164300,3603699580,6590,6590,6590,6590,0
|
|
20231108,164200,3603699580,6590,6590,6590,6590,0
|
|
20231108,164100,3603699580,6590,6590,6590,6590,0
|
|
20231108,164000,3603699580,6590,6590,6590,6590,0
|
|
20231108,163900,3603699580,6590,6590,6590,6590,0
|
|
20231108,163800,3603699580,6590,6590,6590,6590,0
|
|
20231108,163700,3603699580,6590,6590,6590,6590,0
|
|
20231108,163600,3603699580,6590,6590,6590,6590,0
|
|
20231108,163500,3603699580,6590,6590,6590,6590,0
|
|
20231108,163400,3603699580,6590,6590,6590,6590,0
|
|
20231108,163300,3603699580,6590,6590,6590,6590,0
|
|
20231108,163200,3603699580,6590,6590,6590,6590,0
|
|
20231108,163100,3603699580,6590,6590,6590,6590,0
|
|
20231108,163000,3603699580,6590,6590,6590,6590,0
|
|
20231108,162900,3603699580,6590,6590,6590,6590,0
|
|
20231108,162800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,162700,3603699580,6590,6590,6590,6590,0
|
|
20231108,162600,3603699580,6590,6590,6590,6590,0
|
|
20231108,162500,3603699580,6590,6590,6590,6590,0
|
|
20231108,162400,3603699580,6590,6590,6590,6590,0
|
|
20231108,162300,3603699580,6590,6590,6590,6590,0
|
|
20231108,162200,3603699580,6590,6590,6590,6590,0
|
|
20231108,162100,3603699580,6590,6590,6590,6590,0
|
|
20231108,162000,3603699580,6590,6590,6590,6590,0
|
|
20231108,161900,3603699580,6590,6590,6590,6590,0
|
|
20231108,161800,3603699580,6590,6590,6590,6590,0
|
|
20231108,161700,3603699580,6590,6590,6590,6590,0
|
|
20231108,161600,3603699580,6590,6590,6590,6590,0
|
|
20231108,161500,3603699580,6590,6590,6590,6590,0
|
|
20231108,161400,3603699580,6590,6590,6590,6590,0
|
|
20231108,161300,3603699580,6590,6590,6590,6590,0
|
|
20231108,161200,3603699580,6590,6590,6590,6590,0
|
|
20231108,161100,3603699580,6590,6590,6590,6590,0
|
|
20231108,161000,3603699580,6590,6590,6590,6590,0
|
|
20231108,160900,3603699580,6590,6590,6590,6590,0
|
|
20231108,160800,3603699580,6590,6590,6590,6590,0
|
|
20231108,160700,3603699580,6590,6590,6590,6590,0
|
|
20231108,160600,3603699580,6590,6590,6590,6590,0
|
|
20231108,160500,3603699580,6590,6590,6590,6590,0
|
|
20231108,160400,3603699580,6590,6590,6590,6590,0
|
|
20231108,160300,3603699580,6590,6590,6590,6590,0
|
|
20231108,160200,3603699580,6590,6590,6590,6590,0
|
|
20231108,160100,3603699580,6590,6590,6590,6590,0
|
|
20231108,160000,3603699580,6590,6590,6590,6590,0
|
|
20231108,155900,3603699580,6590,6590,6590,6590,0
|
|
20231108,155800,3603699580,6590,6590,6590,6590,8171
|
|
20231108,155700,3603699580,6590,6590,6590,6590,0
|
|
20231108,155600,3603699580,6590,6590,6590,6590,0
|
|
20231108,155500,3603699580,6590,6590,6590,6590,0
|
|
20231108,155400,3603699580,6590,6590,6590,6590,0
|
|
20231108,155300,3603699580,6590,6590,6590,6590,0
|
|
20231108,155200,3603699580,6590,6590,6590,6590,0
|
|
20231108,155100,3603699580,6590,6590,6590,6590,0
|
|
20231108,155000,3603699580,6590,6590,6590,6590,0
|
|
20231108,154900,3603699580,6590,6590,6590,6590,0
|
|
20231108,154800,3603699580,6590,6590,6590,6590,0
|
|
20231108,154700,3603699580,6590,6590,6590,6590,0
|
|
20231108,154600,3603699580,6590,6590,6590,6590,0
|
|
20231108,154500,3603699580,6590,6590,6590,6590,0
|
|
20231108,154400,3603699580,6590,6590,6590,6590,0
|
|
20231108,154300,3603699580,6590,6590,6590,6590,0
|
|
20231108,154200,3603699580,6590,6590,6590,6590,0
|
|
20231108,154100,3603699580,6590,6590,6590,6590,0
|
|
20231108,154000,3603699580,6590,6590,6590,6590,0
|
|
20231108,153900,3603699580,6590,6590,6590,6590,0
|
|
20231108,153800,3603699580,6590,6590,6590,6590,0
|
|
20231108,153700,3603699580,6590,6590,6590,6590,0
|
|
20231108,153600,3603699580,6590,6590,6590,6590,0
|
|
20231108,153500,3603699580,6590,6590,6590,6590,0
|
|
20231108,153400,3603699580,6590,6590,6590,6590,0
|
|
20231108,153300,3603699580,6590,6590,6590,6590,0
|
|
20231108,153200,3603699580,6590,6590,6590,6590,0
|
|
20231108,153100,3603699580,6590,6590,6590,6590,0
|
|
20231108,153000,3603699580,6590,6590,6590,6590,8171
|
|
20231108,152900,3549852690,6600,6600,6600,6600,0
|
|
20231108,152800,3549852690,6600,6600,6600,6600,0
|
|
20231108,152700,3549852690,6600,6600,6600,6600,0
|
|
20231108,152600,3549852690,6600,6600,6600,6600,0
|
|
20231108,152500,3549852690,6600,6600,6600,6600,0
|
|
20231108,152400,3549852690,6600,6600,6600,6600,0
|
|
20231108,152300,3549852690,6600,6600,6600,6600,0
|
|
20231108,152200,3549852690,6600,6600,6600,6600,0
|
|
20231108,152100,3549852690,6600,6600,6600,6600,0
|
|
20231108,152000,3549852690,6600,6600,6600,6600,0
|
|
20231108,151900,3549852690,6600,6580,6600,6580,2796
|
|
20231108,151800,3531399990,6600,6580,6600,6580,1858
|
|
20231108,151700,3519164670,6580,6590,6590,6570,1870
|
|
20231108,151600,3506860540,6590,6560,6590,6560,423
|
|
20231108,151500,3504078290,6560,6540,6560,6540,631
|
|
20231108,151400,3499942930,6540,6550,6560,6540,2514
|
|
20231108,151300,3483478150,6540,6540,6550,6540,1063
|
|
20231108,151200,3476518950,6540,6540,6540,6540,1012
|
|
20231108,151100,3469900470,6540,6540,6540,6530,922
|
|
20231108,151000,3463870750,6540,6530,6540,6530,318
|
|
20231108,150900,3461791710,6550,6530,6550,6530,395
|
|
20231108,150800,3459208000,6550,6540,6550,6530,1195
|
|
20231108,150700,3451389410,6530,6540,6550,6530,3400
|
|
20231108,150600,3429152280,6550,6550,6550,6550,369
|
|
20231108,150500,3426735330,6550,6550,6550,6540,852
|
|
20231108,150400,3421154830,6550,6550,6550,6530,694
|
|
20231108,150300,3416614280,6550,6560,6560,6540,456
|
|
20231108,150200,3413626300,6540,6560,6560,6540,2299
|
|
20231108,150100,3398585260,6560,6560,6560,6560,468
|
|
20231108,150000,3395515180,6560,6550,6560,6550,339
|
|
20231108,145900,3393292770,6550,6550,6550,6550,148
|
|
20231108,145800,3392323370,6550,6550,6560,6540,2709
|
|
20231108,145700,3374595000,6560,6550,6560,6550,727
|
|
20231108,145600,3369828360,6550,6550,6550,6540,634
|
|
20231108,145500,3365676560,6560,6550,6560,6540,519
|
|
20231108,145400,3362276870,6550,6560,6570,6550,1522
|
|
20231108,145300,3352292820,6560,6560,6560,6560,533
|
|
20231108,145200,3348796340,6560,6560,6560,6560,653
|
|
20231108,145100,3344512660,6550,6540,6570,6540,3445
|
|
20231108,145000,3321937060,6550,6550,6550,6540,342
|
|
20231108,144900,3319697960,6540,6550,6550,6530,278
|
|
20231108,144800,3317878150,6530,6550,6550,6530,517
|
|
20231108,144700,3314494840,6550,6530,6550,6530,2020
|
|
20231108,144600,3301301990,6540,6530,6540,6530,527
|
|
20231108,144500,3297858680,6530,6530,6530,6530,50
|
|
20231108,144400,3297532180,6530,6530,6530,6520,222
|
|
20231108,144300,3296082650,6530,6530,6530,6530,142
|
|
20231108,144200,3295155390,6530,6530,6530,6530,104
|
|
20231108,144100,3294476270,6530,6520,6530,6520,121
|
|
20231108,144000,3293687140,6540,6520,6540,6520,314
|
|
20231108,143900,3291639840,6530,6510,6530,6510,1590
|
|
20231108,143800,3281261190,6510,6520,6530,6510,1676
|
|
20231108,143700,3270344160,6520,6510,6520,6510,107
|
|
20231108,143600,3269646550,6510,6520,6530,6510,9089
|
|
20231108,143500,3210386460,6520,6530,6540,6520,3200
|
|
20231108,143400,3189509210,6540,6540,6540,6540,0
|
|
20231108,143300,3189509210,6540,6530,6540,6520,327
|
|
20231108,143200,3187377080,6530,6540,6550,6530,3889
|
|
20231108,143100,3161974320,6540,6540,6540,6530,266
|
|
20231108,143000,3160235680,6540,6540,6540,6530,853
|
|
20231108,142900,3154664260,6550,6540,6550,6540,121
|
|
20231108,142800,3153872900,6550,6550,6550,6540,541
|
|
20231108,142700,3150334650,6550,6530,6550,6520,1282
|
|
20231108,142600,3141965430,6530,6530,6530,6520,303
|
|
20231108,142500,3139988840,6530,6530,6530,6530,5299
|
|
20231108,142400,3105386370,6550,6540,6550,6540,854
|
|
20231108,142300,3099797540,6540,6550,6550,6540,1566
|
|
20231108,142200,3089555890,6550,6530,6550,6530,333
|
|
20231108,142100,3087376850,6530,6550,6550,6530,1037
|
|
20231108,142000,3080596170,6550,6540,6550,6540,984
|
|
20231108,141900,3074160800,6540,6540,6540,6540,58
|
|
20231108,141800,3073781480,6550,6550,6550,6550,0
|
|
20231108,141700,3073781480,6550,6540,6550,6530,1501
|
|
20231108,141600,3063969930,6540,6540,6540,6540,1285
|
|
20231108,141500,3055566030,6540,6540,6540,6540,3926
|
|
20231108,141400,3029889990,6540,6530,6550,6530,1140
|
|
20231108,141300,3022432090,6540,6530,6550,6530,143
|
|
20231108,141200,3021497280,6530,6540,6540,6530,167
|
|
20231108,141100,3020406760,6550,6530,6550,6530,7
|
|
20231108,141000,3020361010,6550,6530,6550,6530,4
|
|
20231108,140900,3020334870,6530,6540,6540,6530,929
|
|
20231108,140800,3014263210,6540,6540,6540,6540,0
|
|
20231108,140700,3014263210,6540,6540,6540,6520,1025
|
|
20231108,140600,3007568620,6530,6540,6550,6530,4414
|
|
20231108,140500,2978717490,6540,6540,6540,6540,42
|
|
20231108,140400,2978442810,6540,6550,6550,6540,1733
|
|
20231108,140300,2967105930,6540,6560,6560,6540,445
|
|
20231108,140200,2964191660,6560,6550,6560,6550,197
|
|
20231108,140100,2962899410,6550,6570,6570,6550,609
|
|
20231108,140000,2958908100,6570,6560,6570,6550,175
|
|
20231108,135900,2957759560,6560,6560,6560,6540,348
|
|
20231108,135800,2955481000,6560,6560,6560,6560,101
|
|
20231108,135700,2954818440,6550,6570,6570,6540,2197
|
|
20231108,135600,2940437240,6570,6570,6570,6570,291
|
|
20231108,135500,2938525370,6570,6570,6570,6550,1177
|
|
20231108,135400,2930807940,6580,6580,6580,6570,513
|
|
20231108,135300,2927433140,6580,6580,6590,6580,191
|
|
20231108,135200,2926175050,6580,6570,6580,6570,732
|
|
20231108,135100,2921358710,6580,6580,6580,6580,112
|
|
20231108,135000,2920621750,6580,6570,6580,6570,135
|
|
20231108,134900,2919734750,6560,6570,6580,6560,796
|
|
20231108,134800,2914506590,6570,6570,6570,6570,203
|
|
20231108,134700,2913172880,6570,6560,6570,6560,418
|
|
20231108,134600,2910429790,6560,6570,6570,6560,210
|
|
20231108,134500,2909050870,6560,6550,6560,6550,2220
|
|
20231108,134400,2894507670,6570,6570,6570,6570,534
|
|
20231108,134300,2890999290,6570,6570,6570,6560,366
|
|
20231108,134200,2888595770,6560,6570,6570,6560,116
|
|
20231108,134100,2887833710,6570,6560,6570,6550,909
|
|
20231108,134000,2881870340,6560,6560,6560,6550,130
|
|
20231108,133900,2881017560,6560,6540,6560,6540,1114
|
|
20231108,133800,2873724210,6560,6540,6560,6540,1802
|
|
20231108,133700,2861937130,6540,6540,6540,6540,1037
|
|
20231108,133600,2855155150,6540,6540,6540,6540,512
|
|
20231108,133500,2851806670,6540,6530,6540,6530,656
|
|
20231108,133400,2847521800,6530,6530,6530,6530,5
|
|
20231108,133300,2847489150,6540,6540,6540,6540,13
|
|
20231108,133200,2847404130,6540,6540,6540,6540,108
|
|
20231108,133100,2846697810,6530,6530,6540,6530,374
|
|
20231108,133000,2844252460,6530,6530,6530,6520,346
|
|
20231108,132900,2841993130,6530,6530,6540,6530,5679
|
|
20231108,132800,2804908470,6540,6540,6540,6540,293
|
|
20231108,132700,2802992250,6540,6540,6540,6540,764
|
|
20231108,132600,2797995690,6540,6550,6550,6540,2998
|
|
20231108,132500,2778380020,6550,6550,6550,6550,20
|
|
20231108,132400,2778249020,6550,6560,6560,6550,239
|
|
20231108,132300,2776681250,6550,6550,6550,6550,1062
|
|
20231108,132200,2769725150,6540,6540,6540,6540,0
|
|
20231108,132100,2769725150,6540,6550,6550,6530,2521
|
|
20231108,132000,2753234160,6550,6540,6560,6530,2151
|
|
20231108,131900,2739154380,6540,6550,6550,6540,10
|
|
20231108,131800,2739088920,6540,6540,6540,6540,100
|
|
20231108,131700,2738434920,6540,6550,6550,6540,55
|
|
20231108,131600,2738074850,6550,6540,6550,6530,1577
|
|
20231108,131500,2727760800,6540,6540,6540,6530,1370
|
|
20231108,131400,2718814100,6540,6540,6540,6540,135
|
|
20231108,131300,2717931200,6540,6530,6540,6530,303
|
|
20231108,131200,2715952080,6530,6540,6540,6530,2904
|
|
20231108,131100,2696969710,6540,6540,6540,6540,1
|
|
20231108,131000,2696963170,6540,6550,6550,6540,511
|
|
20231108,130900,2693618810,6550,6540,6550,6540,369
|
|
20231108,130800,2691205220,6560,6540,6560,6540,7
|
|
20231108,130700,2691159340,6550,6550,6560,6550,2414
|
|
20231108,130600,2675347240,6550,6560,6560,6550,136
|
|
20231108,130500,2674456090,6560,6560,6560,6560,5
|
|
20231108,130400,2674423290,6560,6550,6560,6550,102
|
|
20231108,130300,2673755180,6550,6550,6560,6550,360
|
|
20231108,130200,2671397100,6560,6560,6560,6550,1410
|
|
20231108,130100,2662159620,6560,6560,6560,6550,1160
|
|
20231108,130000,2654560030,6560,6560,6560,6560,22
|
|
20231108,125900,2654415710,6560,6550,6560,6550,131
|
|
20231108,125800,2653556580,6560,6550,6560,6550,1002
|
|
20231108,125700,2646993470,6560,6560,6560,6560,2
|
|
20231108,125600,2646980350,6560,6560,6560,6560,154
|
|
20231108,125500,2645970110,6560,6560,6560,6560,437
|
|
20231108,125400,2643103390,6560,6560,6560,6560,276
|
|
20231108,125300,2641292830,6560,6560,6560,6560,312
|
|
20231108,125200,2639246110,6560,6570,6570,6560,37
|
|
20231108,125100,2639003380,6560,6560,6560,6560,192
|
|
20231108,125000,2637743860,6560,6570,6570,6560,270
|
|
20231108,124900,2635972650,6560,6560,6570,6560,1446
|
|
20231108,124800,2626485430,6570,6570,6570,6560,1043
|
|
20231108,124700,2619633330,6570,6560,6570,6550,1002
|
|
20231108,124600,2613051530,6560,6560,6560,6560,581
|
|
20231108,124500,2609240170,6550,6550,6550,6550,10
|
|
20231108,124400,2609174670,6550,6550,6550,6550,655
|
|
20231108,124300,2604884420,6550,6560,6560,6550,403
|
|
20231108,124200,2602244630,6550,6550,6560,6550,226
|
|
20231108,124100,2600764230,6550,6560,6560,6550,1083
|
|
20231108,124000,2593670190,6560,6560,6560,6560,4
|
|
20231108,123900,2593643950,6560,6550,6560,6550,104
|
|
20231108,123800,2592961720,6550,6550,6550,6540,1201
|
|
20231108,123700,2585100870,6570,6570,6570,6570,197
|
|
20231108,123600,2583806580,6570,6540,6570,6540,461
|
|
20231108,123500,2580791610,6540,6550,6550,6540,1224
|
|
20231108,123400,2572784630,6550,6550,6550,6550,343
|
|
20231108,123300,2570537980,6550,6570,6570,6550,4422
|
|
20231108,123200,2541551390,6570,6560,6570,6560,412
|
|
20231108,123100,2538844870,6570,6570,6580,6570,1765
|
|
20231108,123000,2527248810,6570,6570,6570,6570,546
|
|
20231108,122900,2523661590,6570,6580,6580,6570,422
|
|
20231108,122800,2520889030,6580,6580,6580,6580,924
|
|
20231108,122700,2514809110,6580,6580,6590,6580,141
|
|
20231108,122600,2513881230,6580,6590,6590,6580,288
|
|
20231108,122500,2511984730,6590,6590,6590,6590,385
|
|
20231108,122400,2509447580,6590,6600,6600,6590,12
|
|
20231108,122300,2509368480,6600,6590,6600,6590,340
|
|
20231108,122200,2507124900,6590,6590,6590,6590,753
|
|
20231108,122100,2502162630,6590,6590,6590,6590,0
|
|
20231108,122000,2502162630,6590,6590,6590,6590,100
|
|
20231108,121900,2501503630,6590,6590,6590,6590,255
|
|
20231108,121800,2499823180,6590,6590,6590,6590,200
|
|
20231108,121700,2498505180,6590,6600,6600,6590,945
|
|
20231108,121600,2492274620,6600,6600,6600,6600,515
|
|
20231108,121500,2488875620,6600,6600,6600,6600,105
|
|
20231108,121400,2488182620,6610,6600,6610,6600,232
|
|
20231108,121300,2486649320,6600,6600,6600,6600,4
|
|
20231108,121200,2486622920,6600,6600,6600,6600,1
|
|
20231108,121100,2486616320,6600,6590,6600,6590,125
|
|
20231108,121000,2485792060,6590,6610,6610,6590,234
|
|
20231108,120900,2484249570,6590,6610,6610,6590,503
|
|
20231108,120800,2480934710,6590,6610,6610,6590,428
|
|
20231108,120700,2478106030,6600,6600,6600,6600,143
|
|
20231108,120600,2477162230,6590,6610,6610,6590,1235
|
|
20231108,120500,2469011080,6610,6610,6610,6610,3157
|
|
20231108,120400,2448143310,6630,6630,6630,6630,210
|
|
20231108,120300,2446751010,6630,6630,6630,6630,104
|
|
20231108,120200,2446061490,6630,6620,6630,6620,896
|
|
20231108,120100,2440125280,6630,6630,6630,6630,245
|
|
20231108,120000,2438500930,6630,6620,6630,6620,17
|
|
20231108,115900,2438388380,6630,6640,6640,6630,314
|
|
20231108,115800,2436303610,6630,6630,6630,6630,848
|
|
20231108,115700,2430681370,6630,6630,6630,6630,20
|
|
20231108,115600,2430548770,6640,6630,6640,6630,42
|
|
20231108,115500,2430269910,6630,6620,6630,6620,178
|
|
20231108,115400,2429091040,6630,6620,6630,6620,99
|
|
20231108,115300,2428434680,6620,6630,6630,6620,596
|
|
20231108,115200,2424489140,6630,6640,6640,6630,961
|
|
20231108,115100,2418117700,6640,6630,6640,6630,326
|
|
20231108,115000,2415954070,6630,6630,6640,6630,244
|
|
20231108,114900,2414336340,6630,6630,6630,6630,910
|
|
20231108,114800,2408303040,6630,6630,6630,6630,59
|
|
20231108,114700,2407911870,6630,6630,6630,6630,409
|
|
20231108,114600,2405200200,6610,6630,6630,6610,273
|
|
20231108,114500,2403392930,6630,6620,6630,6620,57
|
|
20231108,114400,2403015530,6620,6630,6630,6610,210
|
|
20231108,114300,2401623450,6610,6620,6620,6610,172
|
|
20231108,114200,2400485180,6620,6620,6630,6620,1179
|
|
20231108,114100,2392679200,6630,6630,6630,6630,452
|
|
20231108,114000,2389682440,6630,6630,6630,6630,783
|
|
20231108,113900,2384491150,6630,6620,6630,6610,4517
|
|
20231108,113800,2354557190,6610,6610,6630,6610,264
|
|
20231108,113700,2352809320,6620,6630,6630,6620,11
|
|
20231108,113600,2352736450,6630,6630,6630,6620,670
|
|
20231108,113500,2348299760,6630,6630,6630,6620,1172
|
|
20231108,113400,2340536920,6630,6620,6630,6620,569
|
|
20231108,113300,2336770120,6620,6620,6620,6620,55
|
|
20231108,113200,2336406020,6620,6610,6620,6610,136
|
|
20231108,113100,2335507050,6610,6620,6620,6610,346
|
|
20231108,113000,2333217030,6620,6620,6630,6620,1883
|
|
20231108,112900,2320750540,6620,6620,6630,6620,791
|
|
20231108,112800,2315514110,6620,6610,6620,6610,757
|
|
20231108,112700,2310510030,6600,6610,6610,6600,15
|
|
20231108,112600,2310410910,6610,6600,6610,6600,30
|
|
20231108,112500,2310212870,6610,6600,6610,6590,475
|
|
20231108,112400,2307076440,6600,6600,6600,6600,4
|
|
20231108,112300,2307050040,6580,6610,6610,6580,1033
|
|
20231108,112200,2300251940,6580,6600,6610,6580,577
|
|
20231108,112100,2296444480,6600,6590,6600,6590,240
|
|
20231108,112000,2294861320,6590,6590,6590,6590,97
|
|
20231108,111900,2294222090,6590,6590,6590,6580,883
|
|
20231108,111800,2288409580,6580,6580,6580,6580,290
|
|
20231108,111700,2286501380,6590,6570,6590,6570,629
|
|
20231108,111600,2282356920,6570,6580,6590,6570,668
|
|
20231108,111500,2277964530,6580,6580,6580,6580,478
|
|
20231108,111400,2274819290,6580,6590,6590,6580,260
|
|
20231108,111300,2273108250,6590,6590,6590,6590,1
|
|
20231108,111200,2273101660,6590,6580,6590,6580,269
|
|
20231108,111100,2271331630,6580,6580,6580,6580,298
|
|
20231108,111000,2269370790,6580,6580,6580,6580,3
|
|
20231108,110900,2269351050,6580,6590,6590,6580,432
|
|
20231108,110800,2266507650,6570,6580,6590,6570,215
|
|
20231108,110700,2265094960,6560,6580,6580,6560,82
|
|
20231108,110600,2264556410,6590,6560,6590,6560,1993
|
|
20231108,110500,2251467020,6560,6570,6570,6560,114
|
|
20231108,110400,2250719030,6570,6570,6570,6570,251
|
|
20231108,110300,2249069960,6570,6580,6580,6570,549
|
|
20231108,110200,2245460720,6580,6580,6580,6570,979
|
|
20231108,110100,2239028150,6580,6580,6580,6580,175
|
|
20231108,110000,2237876650,6580,6580,6580,6570,296
|
|
20231108,105900,2235929980,6570,6580,6580,6570,2111
|
|
20231108,105800,2222050510,6590,6590,6590,6590,790
|
|
20231108,105700,2216844410,6590,6590,6590,6590,300
|
|
20231108,105600,2214867410,6590,6600,6600,6590,120
|
|
20231108,105500,2214076580,6590,6570,6600,6570,145
|
|
20231108,105400,2213121430,6580,6580,6580,6570,755
|
|
20231108,105300,2208153540,6580,6570,6580,6570,204
|
|
20231108,105200,2206813250,6580,6570,6580,6570,186
|
|
20231108,105100,2205589870,6590,6570,6590,6570,2350
|
|
20231108,105000,2190130380,6560,6560,6570,6550,461
|
|
20231108,104900,2187107190,6560,6560,6560,6550,2528
|
|
20231108,104800,2170531200,6550,6550,6550,6550,42
|
|
20231108,104700,2170256100,6550,6550,6550,6550,1103
|
|
20231108,104600,2163031450,6550,6560,6560,6550,447
|
|
20231108,104500,2160102140,6560,6560,6560,6560,1018
|
|
20231108,104400,2153424060,6540,6550,6550,6540,1314
|
|
20231108,104300,2144827400,6540,6550,6550,6540,374
|
|
20231108,104200,2142378320,6540,6540,6550,6540,1046
|
|
20231108,104100,2135534730,6540,6540,6540,6530,591
|
|
20231108,104000,2131670090,6540,6540,6540,6530,81
|
|
20231108,103900,2131141060,6540,6530,6540,6530,66
|
|
20231108,103800,2130710020,6530,6530,6540,6530,6663
|
|
20231108,103700,2087193550,6530,6530,6540,6530,340
|
|
20231108,103600,2084970420,6540,6540,6540,6530,168
|
|
20231108,103500,2083872700,6540,6540,6540,6540,882
|
|
20231108,103400,2078104420,6540,6560,6560,6540,8157
|
|
20231108,103300,2024668080,6570,6570,6570,6570,1509
|
|
20231108,103200,2014753950,6570,6570,6570,6570,583
|
|
20231108,103100,2010923640,6570,6590,6590,6570,116
|
|
20231108,103000,2010159480,6580,6560,6580,6560,830
|
|
20231108,102900,2004706860,6570,6570,6570,6570,4
|
|
20231108,102800,2004680580,6560,6560,6570,6560,266
|
|
20231108,102700,2002933750,6560,6580,6580,6560,8026
|
|
20231108,102600,1950249700,6590,6580,6590,6580,1159
|
|
20231108,102500,1942618250,6580,6580,6580,6570,280
|
|
20231108,102400,1940776010,6580,6570,6580,6570,5
|
|
20231108,102300,1940743150,6570,6570,6580,6570,1910
|
|
20231108,102200,1928191190,6570,6600,6600,6570,3990
|
|
20231108,102100,1901960900,6600,6600,6600,6580,4976
|
|
20231108,102000,1869175270,6590,6600,6600,6590,2475
|
|
20231108,101900,1852853570,6600,6630,6630,6600,1104
|
|
20231108,101800,1845559200,6630,6610,6630,6610,1320
|
|
20231108,101700,1836822440,6630,6630,6630,6610,3025
|
|
20231108,101600,1816797150,6620,6630,6630,6610,3755
|
|
20231108,101500,1791972710,6630,6620,6630,6620,590
|
|
20231108,101400,1788064400,6610,6610,6610,6610,351
|
|
20231108,101300,1785744290,6620,6620,6620,6610,3003
|
|
20231108,101200,1765887340,6610,6610,6610,6610,978
|
|
20231108,101100,1759422760,6610,6610,6610,6610,733
|
|
20231108,101000,1754577630,6610,6610,6620,6610,2264
|
|
20231108,100900,1739611890,6600,6610,6610,6600,2128
|
|
20231108,100800,1725551790,6610,6610,6610,6610,5
|
|
20231108,100700,1725518740,6610,6610,6610,6610,386
|
|
20231108,100600,1722967280,6600,6610,6610,6600,2006
|
|
20231108,100500,1709727670,6610,6620,6620,6610,1154
|
|
20231108,100400,1702099320,6620,6620,6620,6610,1158
|
|
20231108,100300,1694439360,6620,6620,6620,6620,788
|
|
20231108,100200,1689222800,6620,6620,6620,6610,2315
|
|
20231108,100100,1673914410,6620,6610,6630,6610,1276
|
|
20231108,100000,1665470690,6610,6640,6640,6610,5745
|
|
20231108,095900,1627368550,6650,6660,6670,6650,3801
|
|
20231108,095800,1602080330,6670,6670,6670,6670,453
|
|
20231108,095700,1599058820,6670,6650,6670,6650,554
|
|
20231108,095600,1595370690,6650,6660,6660,6650,169
|
|
20231108,095500,1594246720,6660,6660,6660,6640,869
|
|
20231108,095400,1588473320,6660,6680,6680,6640,8080
|
|
20231108,095300,1534625230,6680,6690,6690,6680,1454
|
|
20231108,095200,1524911300,6690,6700,6700,6690,1346
|
|
20231108,095100,1515904200,6700,6700,6710,6700,1922
|
|
20231108,095000,1503026570,6690,6680,6700,6680,1437
|
|
20231108,094900,1493417030,6680,6710,6710,6680,14224
|
|
20231108,094800,1398118070,6710,6710,6720,6710,1478
|
|
20231108,094700,1388199690,6710,6720,6720,6710,379
|
|
20231108,094600,1385654620,6710,6710,6720,6700,1675
|
|
20231108,094500,1374415450,6720,6700,6720,6700,1468
|
|
20231108,094400,1364559780,6700,6720,6720,6700,1586
|
|
20231108,094300,1353931100,6680,6730,6730,6680,4385
|
|
20231108,094200,1324533640,6730,6710,6730,6710,2928
|
|
20231108,094100,1304874530,6690,6690,6710,6690,3037
|
|
20231108,094000,1284545200,6690,6690,6690,6690,0
|
|
20231108,093900,1284545200,6690,6720,6720,6690,1330
|
|
20231108,093800,1275628090,6720,6730,6730,6710,682
|
|
20231108,093700,1271046520,6730,6710,6740,6700,5258
|
|
20231108,093600,1235715440,6700,6710,6720,6690,4815
|
|
20231108,093500,1203437480,6700,6680,6720,6680,4254
|
|
20231108,093400,1174940340,6680,6670,6680,6670,1072
|
|
20231108,093300,1167779750,6680,6680,6680,6670,862
|
|
20231108,093200,1162021890,6680,6680,6680,6670,923
|
|
20231108,093100,1155859370,6690,6690,6690,6680,2126
|
|
20231108,093000,1141639060,6690,6680,6690,6670,495
|
|
20231108,092900,1138327820,6680,6670,6680,6650,3569
|
|
20231108,092800,1114514860,6660,6660,6670,6660,324
|
|
20231108,092700,1112356220,6650,6650,6650,6620,5554
|
|
20231108,092600,1075520540,6650,6650,6660,6640,1293
|
|
20231108,092500,1066922670,6650,6630,6660,6630,3234
|
|
20231108,092400,1045405720,6640,6640,6640,6640,1457
|
|
20231108,092300,1035731240,6640,6630,6640,6630,859
|
|
20231108,092200,1030028480,6630,6650,6650,6620,4857
|
|
20231108,092100,997815450,6650,6660,6660,6650,969
|
|
20231108,092000,991366910,6670,6680,6680,6670,2303
|
|
20231108,091900,976005890,6680,6700,6700,6670,4398
|
|
20231108,091800,946651460,6700,6650,6700,6650,32835
|
|
20231108,091700,727818660,6660,6650,6660,6640,5310
|
|
20231108,091600,692497200,6660,6670,6670,6650,2129
|
|
20231108,091500,678321400,6670,6680,6680,6650,2118
|
|
20231108,091400,664199570,6680,6700,6720,6680,8837
|
|
20231108,091300,604975040,6700,6680,6700,6660,7960
|
|
20231108,091200,551822360,6670,6690,6690,6670,3284
|
|
20231108,091100,529898050,6680,6680,6690,6670,1315
|
|
20231108,091000,521112660,6680,6630,6680,6630,5112
|
|
20231108,090900,487039690,6630,6640,6640,6620,4031
|
|
20231108,090800,460309210,6640,6660,6660,6640,2663
|
|
20231108,090700,442591400,6650,6650,6660,6620,3262
|
|
20231108,090600,420910110,6650,6630,6670,6630,5854
|
|
20231108,090500,381939940,6620,6610,6620,6580,3347
|
|
20231108,090400,359836400,6590,6640,6640,6570,20649
|
|
20231108,090300,223492260,6620,6660,6660,6620,3870
|
|
20231108,090200,197783890,6650,6620,6660,6600,4082
|
|
20231108,090100,170725110,6610,6580,6610,6580,2789
|
|
20231108,090000,152362460,6630,6700,6700,6570,22873
|