629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,192500,5781780720,6520,6520,6520,6520,0
|
|
20231107,192400,5781780720,6520,6520,6520,6520,0
|
|
20231107,192300,5781780720,6520,6520,6520,6520,0
|
|
20231107,192200,5781780720,6520,6520,6520,6520,0
|
|
20231107,192100,5781780720,6520,6520,6520,6520,0
|
|
20231107,192000,5781780720,6520,6520,6520,6520,0
|
|
20231107,191900,5781780720,6520,6520,6520,6520,0
|
|
20231107,191800,5781780720,6520,6520,6520,6520,0
|
|
20231107,191700,5781780720,6520,6520,6520,6520,0
|
|
20231107,191600,5781780720,6520,6520,6520,6520,0
|
|
20231107,191500,5781780720,6520,6520,6520,6520,0
|
|
20231107,191400,5781780720,6520,6520,6520,6520,0
|
|
20231107,191300,5781780720,6520,6520,6520,6520,0
|
|
20231107,191200,5781780720,6520,6520,6520,6520,0
|
|
20231107,191100,5781780720,6520,6520,6520,6520,0
|
|
20231107,191000,5781780720,6520,6520,6520,6520,0
|
|
20231107,190900,5781780720,6520,6520,6520,6520,0
|
|
20231107,190800,5781780720,6520,6520,6520,6520,0
|
|
20231107,190700,5781780720,6520,6520,6520,6520,0
|
|
20231107,190600,5781780720,6520,6520,6520,6520,0
|
|
20231107,190500,5781780720,6520,6520,6520,6520,0
|
|
20231107,190400,5781780720,6520,6520,6520,6520,0
|
|
20231107,190300,5781780720,6520,6520,6520,6520,0
|
|
20231107,190200,5781780720,6520,6520,6520,6520,0
|
|
20231107,190100,5781780720,6520,6520,6520,6520,0
|
|
20231107,190000,5781780720,6520,6520,6520,6520,0
|
|
20231107,185900,5781780720,6520,6520,6520,6520,0
|
|
20231107,185800,5781780720,6520,6520,6520,6520,0
|
|
20231107,185700,5781780720,6520,6520,6520,6520,0
|
|
20231107,185600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,185500,5781780720,6520,6520,6520,6520,0
|
|
20231107,185400,5781780720,6520,6520,6520,6520,0
|
|
20231107,185300,5781780720,6520,6520,6520,6520,0
|
|
20231107,185200,5781780720,6520,6520,6520,6520,0
|
|
20231107,185100,5781780720,6520,6520,6520,6520,0
|
|
20231107,185000,5781780720,6520,6520,6520,6520,0
|
|
20231107,184900,5781780720,6520,6520,6520,6520,0
|
|
20231107,184800,5781780720,6520,6520,6520,6520,0
|
|
20231107,184700,5781780720,6520,6520,6520,6520,0
|
|
20231107,184600,5781780720,6520,6520,6520,6520,0
|
|
20231107,184500,5781780720,6520,6520,6520,6520,0
|
|
20231107,184400,5781780720,6520,6520,6520,6520,0
|
|
20231107,184300,5781780720,6520,6520,6520,6520,0
|
|
20231107,184200,5781780720,6520,6520,6520,6520,0
|
|
20231107,184100,5781780720,6520,6520,6520,6520,0
|
|
20231107,184000,5781780720,6520,6520,6520,6520,0
|
|
20231107,183900,5781780720,6520,6520,6520,6520,0
|
|
20231107,183800,5781780720,6520,6520,6520,6520,0
|
|
20231107,183700,5781780720,6520,6520,6520,6520,0
|
|
20231107,183600,5781780720,6520,6520,6520,6520,0
|
|
20231107,183500,5781780720,6520,6520,6520,6520,0
|
|
20231107,183400,5781780720,6520,6520,6520,6520,0
|
|
20231107,183300,5781780720,6520,6520,6520,6520,0
|
|
20231107,183200,5781780720,6520,6520,6520,6520,0
|
|
20231107,183100,5781780720,6520,6520,6520,6520,0
|
|
20231107,183000,5781780720,6520,6520,6520,6520,0
|
|
20231107,182900,5781780720,6520,6520,6520,6520,0
|
|
20231107,182800,5781780720,6520,6520,6520,6520,0
|
|
20231107,182700,5781780720,6520,6520,6520,6520,0
|
|
20231107,182600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,182500,5781780720,6520,6520,6520,6520,0
|
|
20231107,182400,5781780720,6520,6520,6520,6520,0
|
|
20231107,182300,5781780720,6520,6520,6520,6520,0
|
|
20231107,182200,5781780720,6520,6520,6520,6520,0
|
|
20231107,182100,5781780720,6520,6520,6520,6520,0
|
|
20231107,182000,5781780720,6520,6520,6520,6520,0
|
|
20231107,181900,5781780720,6520,6520,6520,6520,0
|
|
20231107,181800,5781780720,6520,6520,6520,6520,0
|
|
20231107,181700,5781780720,6520,6520,6520,6520,0
|
|
20231107,181600,5781780720,6520,6520,6520,6520,0
|
|
20231107,181500,5781780720,6520,6520,6520,6520,0
|
|
20231107,181400,5781780720,6520,6520,6520,6520,0
|
|
20231107,181300,5781780720,6520,6520,6520,6520,0
|
|
20231107,181200,5781780720,6520,6520,6520,6520,0
|
|
20231107,181100,5781780720,6520,6520,6520,6520,0
|
|
20231107,181000,5781780720,6520,6520,6520,6520,0
|
|
20231107,180900,5781780720,6520,6520,6520,6520,0
|
|
20231107,180800,5781780720,6520,6520,6520,6520,0
|
|
20231107,180700,5781780720,6520,6520,6520,6520,0
|
|
20231107,180600,5781780720,6520,6520,6520,6520,0
|
|
20231107,180500,5781780720,6520,6520,6520,6520,0
|
|
20231107,180400,5781780720,6520,6520,6520,6520,0
|
|
20231107,180300,5781780720,6520,6520,6520,6520,0
|
|
20231107,180200,5781780720,6520,6520,6520,6520,0
|
|
20231107,180100,5781780720,6520,6520,6520,6520,0
|
|
20231107,180000,5781780720,6520,6520,6520,6520,0
|
|
20231107,175900,5781780720,6520,6520,6520,6520,0
|
|
20231107,175800,5781780720,6520,6520,6520,6520,0
|
|
20231107,175700,5781780720,6520,6520,6520,6520,0
|
|
20231107,175600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,175500,5781780720,6520,6520,6520,6520,0
|
|
20231107,175400,5781780720,6520,6520,6520,6520,0
|
|
20231107,175300,5781780720,6520,6520,6520,6520,0
|
|
20231107,175200,5781780720,6520,6520,6520,6520,0
|
|
20231107,175100,5781780720,6520,6520,6520,6520,0
|
|
20231107,175000,5781780720,6520,6520,6520,6520,0
|
|
20231107,174900,5781780720,6520,6520,6520,6520,0
|
|
20231107,174800,5781780720,6520,6520,6520,6520,0
|
|
20231107,174700,5781780720,6520,6520,6520,6520,0
|
|
20231107,174600,5781780720,6520,6520,6520,6520,0
|
|
20231107,174500,5781780720,6520,6520,6520,6520,0
|
|
20231107,174400,5781780720,6520,6520,6520,6520,0
|
|
20231107,174300,5781780720,6520,6520,6520,6520,0
|
|
20231107,174200,5781780720,6520,6520,6520,6520,0
|
|
20231107,174100,5781780720,6520,6520,6520,6520,0
|
|
20231107,174000,5781780720,6520,6520,6520,6520,0
|
|
20231107,173900,5781780720,6520,6520,6520,6520,0
|
|
20231107,173800,5781780720,6520,6520,6520,6520,0
|
|
20231107,173700,5781780720,6520,6520,6520,6520,0
|
|
20231107,173600,5781780720,6520,6520,6520,6520,0
|
|
20231107,173500,5781780720,6520,6520,6520,6520,0
|
|
20231107,173400,5781780720,6520,6520,6520,6520,0
|
|
20231107,173300,5781780720,6520,6520,6520,6520,0
|
|
20231107,173200,5781780720,6520,6520,6520,6520,0
|
|
20231107,173100,5781780720,6520,6520,6520,6520,0
|
|
20231107,173000,5781780720,6520,6520,6520,6520,0
|
|
20231107,172900,5781780720,6520,6520,6520,6520,0
|
|
20231107,172800,5781780720,6520,6520,6520,6520,0
|
|
20231107,172700,5781780720,6520,6520,6520,6520,0
|
|
20231107,172600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,172500,5781780720,6520,6520,6520,6520,0
|
|
20231107,172400,5781780720,6520,6520,6520,6520,0
|
|
20231107,172300,5781780720,6520,6520,6520,6520,0
|
|
20231107,172200,5781780720,6520,6520,6520,6520,0
|
|
20231107,172100,5781780720,6520,6520,6520,6520,0
|
|
20231107,172000,5781780720,6520,6520,6520,6520,0
|
|
20231107,171900,5781780720,6520,6520,6520,6520,0
|
|
20231107,171800,5781780720,6520,6520,6520,6520,0
|
|
20231107,171700,5781780720,6520,6520,6520,6520,0
|
|
20231107,171600,5781780720,6520,6520,6520,6520,0
|
|
20231107,171500,5781780720,6520,6520,6520,6520,0
|
|
20231107,171400,5781780720,6520,6520,6520,6520,0
|
|
20231107,171300,5781780720,6520,6520,6520,6520,0
|
|
20231107,171200,5781780720,6520,6520,6520,6520,0
|
|
20231107,171100,5781780720,6520,6520,6520,6520,0
|
|
20231107,171000,5781780720,6520,6520,6520,6520,0
|
|
20231107,170900,5781780720,6520,6520,6520,6520,0
|
|
20231107,170800,5781780720,6520,6520,6520,6520,0
|
|
20231107,170700,5781780720,6520,6520,6520,6520,0
|
|
20231107,170600,5781780720,6520,6520,6520,6520,0
|
|
20231107,170500,5781780720,6520,6520,6520,6520,0
|
|
20231107,170400,5781780720,6520,6520,6520,6520,0
|
|
20231107,170300,5781780720,6520,6520,6520,6520,0
|
|
20231107,170200,5781780720,6520,6520,6520,6520,0
|
|
20231107,170100,5781780720,6520,6520,6520,6520,0
|
|
20231107,170000,5781780720,6520,6520,6520,6520,0
|
|
20231107,165900,5781780720,6520,6520,6520,6520,0
|
|
20231107,165800,5781780720,6520,6520,6520,6520,0
|
|
20231107,165700,5781780720,6520,6520,6520,6520,0
|
|
20231107,165600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,165500,5781780720,6520,6520,6520,6520,0
|
|
20231107,165400,5781780720,6520,6520,6520,6520,0
|
|
20231107,165300,5781780720,6520,6520,6520,6520,0
|
|
20231107,165200,5781780720,6520,6520,6520,6520,0
|
|
20231107,165100,5781780720,6520,6520,6520,6520,0
|
|
20231107,165000,5781780720,6520,6520,6520,6520,0
|
|
20231107,164900,5781780720,6520,6520,6520,6520,0
|
|
20231107,164800,5781780720,6520,6520,6520,6520,0
|
|
20231107,164700,5781780720,6520,6520,6520,6520,0
|
|
20231107,164600,5781780720,6520,6520,6520,6520,0
|
|
20231107,164500,5781780720,6520,6520,6520,6520,0
|
|
20231107,164400,5781780720,6520,6520,6520,6520,0
|
|
20231107,164300,5781780720,6520,6520,6520,6520,0
|
|
20231107,164200,5781780720,6520,6520,6520,6520,0
|
|
20231107,164100,5781780720,6520,6520,6520,6520,0
|
|
20231107,164000,5781780720,6520,6520,6520,6520,0
|
|
20231107,163900,5781780720,6520,6520,6520,6520,0
|
|
20231107,163800,5781780720,6520,6520,6520,6520,0
|
|
20231107,163700,5781780720,6520,6520,6520,6520,0
|
|
20231107,163600,5781780720,6520,6520,6520,6520,0
|
|
20231107,163500,5781780720,6520,6520,6520,6520,0
|
|
20231107,163400,5781780720,6520,6520,6520,6520,0
|
|
20231107,163300,5781780720,6520,6520,6520,6520,0
|
|
20231107,163200,5781780720,6520,6520,6520,6520,0
|
|
20231107,163100,5781780720,6520,6520,6520,6520,0
|
|
20231107,163000,5781780720,6520,6520,6520,6520,0
|
|
20231107,162900,5781780720,6520,6520,6520,6520,0
|
|
20231107,162800,5781780720,6520,6520,6520,6520,0
|
|
20231107,162700,5781780720,6520,6520,6520,6520,0
|
|
20231107,162600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,162500,5781780720,6520,6520,6520,6520,0
|
|
20231107,162400,5781780720,6520,6520,6520,6520,0
|
|
20231107,162300,5781780720,6520,6520,6520,6520,0
|
|
20231107,162200,5781780720,6520,6520,6520,6520,0
|
|
20231107,162100,5781780720,6520,6520,6520,6520,0
|
|
20231107,162000,5781780720,6520,6520,6520,6520,0
|
|
20231107,161900,5781780720,6520,6520,6520,6520,0
|
|
20231107,161800,5781780720,6520,6520,6520,6520,0
|
|
20231107,161700,5781780720,6520,6520,6520,6520,0
|
|
20231107,161600,5781780720,6520,6520,6520,6520,0
|
|
20231107,161500,5781780720,6520,6520,6520,6520,0
|
|
20231107,161400,5781780720,6520,6520,6520,6520,0
|
|
20231107,161300,5781780720,6520,6520,6520,6520,0
|
|
20231107,161200,5781780720,6520,6520,6520,6520,0
|
|
20231107,161100,5781780720,6520,6520,6520,6520,0
|
|
20231107,161000,5781780720,6520,6520,6520,6520,0
|
|
20231107,160900,5781780720,6520,6520,6520,6520,0
|
|
20231107,160800,5781780720,6520,6520,6520,6520,0
|
|
20231107,160700,5781780720,6520,6520,6520,6520,0
|
|
20231107,160600,5781780720,6520,6520,6520,6520,0
|
|
20231107,160500,5781780720,6520,6520,6520,6520,0
|
|
20231107,160400,5781780720,6520,6520,6520,6520,0
|
|
20231107,160300,5781780720,6520,6520,6520,6520,0
|
|
20231107,160200,5781780720,6520,6520,6520,6520,0
|
|
20231107,160100,5781780720,6520,6520,6520,6520,0
|
|
20231107,160000,5781780720,6520,6520,6520,6520,0
|
|
20231107,155900,5781780720,6520,6520,6520,6520,0
|
|
20231107,155800,5781780720,6520,6520,6520,6520,0
|
|
20231107,155700,5781780720,6520,6520,6520,6520,0
|
|
20231107,155600,5781780720,6520,6520,6520,6520,8825
|
|
20231107,155500,5781780720,6520,6520,6520,6520,0
|
|
20231107,155400,5781780720,6520,6520,6520,6520,0
|
|
20231107,155300,5781780720,6520,6520,6520,6520,0
|
|
20231107,155200,5781780720,6520,6520,6520,6520,0
|
|
20231107,155100,5781780720,6520,6520,6520,6520,0
|
|
20231107,155000,5781780720,6520,6520,6520,6520,0
|
|
20231107,154900,5781780720,6520,6520,6520,6520,0
|
|
20231107,154800,5781780720,6520,6520,6520,6520,0
|
|
20231107,154700,5781780720,6520,6520,6520,6520,0
|
|
20231107,154600,5781780720,6520,6520,6520,6520,0
|
|
20231107,154500,5781780720,6520,6520,6520,6520,0
|
|
20231107,154400,5781780720,6520,6520,6520,6520,0
|
|
20231107,154300,5781780720,6520,6520,6520,6520,0
|
|
20231107,154200,5781780720,6520,6520,6520,6520,0
|
|
20231107,154100,5781780720,6520,6520,6520,6520,0
|
|
20231107,154000,5781780720,6520,6520,6520,6520,0
|
|
20231107,153900,5781780720,6520,6520,6520,6520,0
|
|
20231107,153800,5781780720,6520,6520,6520,6520,0
|
|
20231107,153700,5781780720,6520,6520,6520,6520,0
|
|
20231107,153600,5781780720,6520,6520,6520,6520,0
|
|
20231107,153500,5781780720,6520,6520,6520,6520,0
|
|
20231107,153400,5781780720,6520,6520,6520,6520,0
|
|
20231107,153300,5781780720,6520,6520,6520,6520,0
|
|
20231107,153200,5781780720,6520,6520,6520,6520,0
|
|
20231107,153100,5781780720,6520,6520,6520,6520,0
|
|
20231107,153000,5781780720,6520,6520,6520,6520,8825
|
|
20231107,152900,5724241720,6520,6520,6520,6520,0
|
|
20231107,152800,5724241720,6520,6520,6520,6520,0
|
|
20231107,152700,5724241720,6520,6520,6520,6520,0
|
|
20231107,152600,5724241720,6520,6520,6520,6520,0
|
|
20231107,152500,5724241720,6520,6520,6520,6520,0
|
|
20231107,152400,5724241720,6520,6520,6520,6520,0
|
|
20231107,152300,5724241720,6520,6520,6520,6520,0
|
|
20231107,152200,5724241720,6520,6520,6520,6520,0
|
|
20231107,152100,5724241720,6520,6520,6520,6520,0
|
|
20231107,152000,5724241720,6520,6520,6520,6520,0
|
|
20231107,151900,5724241720,6520,6520,6530,6500,1646
|
|
20231107,151800,5713517930,6520,6520,6520,6510,758
|
|
20231107,151700,5708580970,6520,6520,6520,6510,293
|
|
20231107,151600,5706671610,6510,6510,6520,6510,1081
|
|
20231107,151500,5699633800,6500,6500,6500,6480,1572
|
|
20231107,151400,5689440020,6500,6510,6510,6480,166
|
|
20231107,151300,5688361070,6480,6520,6520,6460,17142
|
|
20231107,151200,5577224610,6510,6520,6520,6510,416
|
|
20231107,151100,5574513340,6510,6520,6530,6510,505
|
|
20231107,151000,5571223670,6520,6520,6520,6510,486
|
|
20231107,150900,5568055950,6520,6520,6520,6520,614
|
|
20231107,150800,5564052670,6520,6510,6520,6510,1232
|
|
20231107,150700,5556022790,6510,6520,6520,6510,424
|
|
20231107,150600,5553261340,6520,6520,6520,6510,934
|
|
20231107,150500,5547179970,6520,6510,6520,6510,828
|
|
20231107,150400,5541789670,6510,6520,6520,6500,1870
|
|
20231107,150300,5529617020,6520,6520,6520,6510,628
|
|
20231107,150200,5525523480,6520,6510,6520,6510,671
|
|
20231107,150100,5521152110,6510,6490,6510,6490,1146
|
|
20231107,150000,5513701340,6500,6490,6500,6490,14
|
|
20231107,145900,5513610400,6490,6490,6500,6490,1812
|
|
20231107,145800,5501849500,6500,6500,6510,6500,437
|
|
20231107,145700,5499008990,6500,6490,6510,6490,1040
|
|
20231107,145600,5492251480,6490,6510,6510,6480,7620
|
|
20231107,145500,5442805140,6510,6510,6520,6510,757
|
|
20231107,145400,5437874550,6520,6510,6520,6500,2114
|
|
20231107,145300,5424129440,6510,6520,6520,6510,310
|
|
20231107,145200,5422109330,6520,6510,6520,6510,102
|
|
20231107,145100,5421444790,6520,6500,6520,6500,472
|
|
20231107,145000,5418374570,6510,6510,6510,6500,161
|
|
20231107,144900,5417327460,6510,6500,6520,6500,302
|
|
20231107,144800,5415364430,6520,6510,6530,6500,2533
|
|
20231107,144700,5398899600,6500,6510,6510,6500,490
|
|
20231107,144600,5395713300,6510,6510,6510,6500,692
|
|
20231107,144500,5391209600,6520,6520,6520,6510,259
|
|
20231107,144400,5389521480,6520,6530,6530,6500,5301
|
|
20231107,144300,5355024270,6530,6520,6530,6510,396
|
|
20231107,144200,5352440400,6530,6530,6530,6520,36
|
|
20231107,144100,5352205660,6530,6530,6530,6520,1363
|
|
20231107,144000,5343317610,6530,6540,6540,6530,54
|
|
20231107,143900,5342964960,6540,6520,6540,6520,453
|
|
20231107,143800,5340007150,6520,6520,6520,6510,3670
|
|
20231107,143700,5316078900,6510,6510,6510,6510,188
|
|
20231107,143600,5314855020,6510,6490,6510,6490,2402
|
|
20231107,143500,5299234940,6500,6500,6500,6500,18
|
|
20231107,143400,5299117940,6500,6490,6500,6490,113
|
|
20231107,143300,5298384440,6500,6490,6500,6490,118
|
|
20231107,143200,5297617690,6480,6490,6500,6480,82
|
|
20231107,143100,5297086280,6490,6480,6490,6480,514
|
|
20231107,143000,5293755550,6480,6480,6480,6480,2967
|
|
20231107,142900,5274529390,6480,6480,6480,6480,807
|
|
20231107,142800,5269300030,6480,6490,6490,6480,5495
|
|
20231107,142700,5233692400,6480,6500,6510,6480,4832
|
|
20231107,142600,5202327360,6500,6500,6500,6490,1863
|
|
20231107,142500,5190224810,6500,6510,6510,6500,336
|
|
20231107,142400,5188040620,6500,6510,6510,6500,348
|
|
20231107,142300,5185778510,6500,6500,6500,6490,487
|
|
20231107,142200,5182613170,6500,6500,6500,6490,131
|
|
20231107,142100,5181761870,6500,6490,6500,6490,1183
|
|
20231107,142000,5174075200,6500,6500,6500,6490,4499
|
|
20231107,141900,5144876070,6500,6500,6500,6490,1018
|
|
20231107,141800,5138259470,6500,6500,6510,6500,640
|
|
20231107,141700,5134098960,6500,6500,6500,6500,1954
|
|
20231107,141600,5121397960,6500,6500,6500,6500,266
|
|
20231107,141500,5119668960,6500,6500,6500,6490,1583
|
|
20231107,141400,5109387460,6500,6490,6500,6490,310
|
|
20231107,141300,5107372560,6490,6500,6500,6490,1575
|
|
20231107,141200,5097150800,6500,6510,6510,6500,5469
|
|
20231107,141100,5061595620,6510,6500,6510,6500,1782
|
|
20231107,141000,5050010450,6510,6510,6510,6510,517
|
|
20231107,140900,5046644780,6510,6510,6510,6500,419
|
|
20231107,140800,5043919090,6510,6510,6510,6500,76
|
|
20231107,140700,5043424400,6510,6500,6510,6500,2175
|
|
20231107,140600,5029286880,6500,6500,6500,6490,267
|
|
20231107,140500,5027552480,6500,6510,6510,6500,661
|
|
20231107,140400,5023254280,6500,6510,6510,6500,10722
|
|
20231107,140300,4953561260,6500,6510,6510,6500,516
|
|
20231107,140200,4950204380,6500,6510,6510,6500,635
|
|
20231107,140100,4946076740,6500,6510,6510,6500,9431
|
|
20231107,140000,4884745430,6510,6520,6520,6510,40
|
|
20231107,135900,4884484980,6520,6500,6520,6500,39
|
|
20231107,135800,4884231040,6500,6520,6520,6500,5133
|
|
20231107,135700,4850828340,6520,6520,6520,6510,4217
|
|
20231107,135600,4823363500,6520,6510,6520,6510,2450
|
|
20231107,135500,4807413080,6500,6520,6520,6500,317
|
|
20231107,135400,4805348320,6530,6520,6530,6520,32
|
|
20231107,135300,4805139560,6510,6520,6520,6500,2265
|
|
20231107,135200,4790402380,6520,6510,6520,6510,104
|
|
20231107,135100,4789725040,6510,6510,6510,6510,361
|
|
20231107,135000,4787374930,6510,6500,6510,6500,616
|
|
20231107,134900,4783366630,6510,6520,6520,6510,3512
|
|
20231107,134800,4760492360,6520,6540,6540,6520,1238
|
|
20231107,134700,4752419030,6520,6530,6540,6520,1196
|
|
20231107,134600,4744615550,6530,6520,6530,6520,1362
|
|
20231107,134500,4735721790,6530,6530,6530,6510,1104
|
|
20231107,134400,4728526020,6530,6520,6530,6520,11
|
|
20231107,134300,4728454290,6530,6520,6530,6520,179
|
|
20231107,134200,4727285820,6530,6520,6530,6520,1107
|
|
20231107,134100,4720068170,6520,6520,6520,6520,30
|
|
20231107,134000,4719872570,6520,6520,6520,6520,1013
|
|
20231107,133900,4713267810,6520,6510,6520,6510,560
|
|
20231107,133800,4709622160,6520,6520,6530,6520,613
|
|
20231107,133700,4705625330,6510,6520,6520,6490,1031
|
|
20231107,133600,4698923320,6510,6510,6510,6500,3007
|
|
20231107,133500,4679371970,6500,6500,6520,6500,2477
|
|
20231107,133400,4663255260,6500,6510,6510,6500,1103
|
|
20231107,133300,4656079260,6500,6510,6520,6500,2379
|
|
20231107,133200,4640593420,6510,6510,6510,6510,1000
|
|
20231107,133100,4634083420,6500,6510,6510,6500,1175
|
|
20231107,133000,4626434190,6500,6520,6520,6500,3906
|
|
20231107,132900,4601031040,6510,6500,6510,6500,1744
|
|
20231107,132800,4589680500,6510,6510,6520,6500,1306
|
|
20231107,132700,4581186850,6510,6510,6520,6510,3194
|
|
20231107,132600,4560385890,6510,6520,6520,6510,4185
|
|
20231107,132500,4533121870,6530,6520,6530,6520,919
|
|
20231107,132400,4527127500,6520,6530,6530,6520,2586
|
|
20231107,132300,4510260890,6530,6530,6530,6530,115
|
|
20231107,132200,4509509940,6530,6530,6530,6530,56
|
|
20231107,132100,4509144260,6530,6530,6530,6530,74
|
|
20231107,132000,4508661040,6520,6520,6530,6520,964
|
|
20231107,131900,4502373140,6520,6530,6530,6520,1055
|
|
20231107,131800,4495494400,6530,6520,6530,6520,22
|
|
20231107,131700,4495350940,6520,6530,6530,6520,1666
|
|
20231107,131600,4484478610,6530,6530,6540,6520,873
|
|
20231107,131500,4478778310,6540,6520,6540,6520,115
|
|
20231107,131400,4478028490,6520,6540,6540,6520,2993
|
|
20231107,131300,4458468820,6520,6540,6540,6520,5753
|
|
20231107,131200,4420959220,6530,6530,6550,6520,7110
|
|
20231107,131100,4374522430,6540,6550,6560,6540,1991
|
|
20231107,131000,4361497160,6560,6550,6560,6550,26
|
|
20231107,130900,4361326840,6550,6560,6560,6550,1003
|
|
20231107,130800,4354755150,6550,6560,6560,6550,1127
|
|
20231107,130700,4347369020,6550,6540,6560,6540,1108
|
|
20231107,130600,4340111630,6540,6550,6550,6540,2362
|
|
20231107,130500,4324662540,6540,6560,6560,6540,1002
|
|
20231107,130400,4318108660,6540,6550,6550,6540,1942
|
|
20231107,130300,4305398560,6550,6570,6580,6550,1478
|
|
20231107,130200,4295707220,6600,6570,6600,6550,1960
|
|
20231107,130100,4282842370,6570,6560,6570,6560,359
|
|
20231107,130000,4280487120,6560,6560,6560,6550,107
|
|
20231107,125900,4279785210,6550,6560,6560,6550,1322
|
|
20231107,125800,4271117890,6560,6560,6560,6550,755
|
|
20231107,125700,4266170090,6570,6560,6570,6560,2020
|
|
20231107,125600,4252917910,6560,6580,6590,6560,4833
|
|
20231107,125500,4221126050,6580,6570,6580,6570,875
|
|
20231107,125400,4215376850,6570,6570,6570,6560,39
|
|
20231107,125300,4215120730,6570,6570,6570,6560,37
|
|
20231107,125200,4214877690,6560,6560,6560,6560,30
|
|
20231107,125100,4214680890,6560,6560,6560,6560,233
|
|
20231107,125000,4213152410,6560,6560,6560,6550,1061
|
|
20231107,124900,4206199720,6560,6560,6560,6560,34
|
|
20231107,124800,4205976680,6560,6540,6560,6540,225
|
|
20231107,124700,4204503030,6550,6540,6550,6540,223
|
|
20231107,124600,4203044380,6540,6540,6540,6530,435
|
|
20231107,124500,4200201830,6530,6540,6540,6530,947
|
|
20231107,124400,4194015570,6540,6540,6540,6530,462
|
|
20231107,124300,4190995900,6540,6540,6540,6540,277
|
|
20231107,124200,4189184320,6540,6530,6540,6530,302
|
|
20231107,124100,4187211240,6530,6550,6550,6530,5361
|
|
20231107,124000,4152164960,6540,6540,6550,6540,588
|
|
20231107,123900,4148317720,6540,6560,6560,6540,679
|
|
20231107,123800,4143871970,6560,6560,6560,6550,204
|
|
20231107,123700,4142535350,6560,6560,6560,6550,54
|
|
20231107,123600,4142181160,6570,6580,6580,6570,1164
|
|
20231107,123500,4134532740,6580,6590,6590,6580,60
|
|
20231107,123400,4134137640,6590,6580,6590,6570,2029
|
|
20231107,123300,4120770980,6570,6560,6590,6560,3818
|
|
20231107,123200,4095677700,6550,6550,6550,6550,51
|
|
20231107,123100,4095343650,6550,6550,6550,6550,630
|
|
20231107,123000,4091217150,6550,6550,6560,6550,2144
|
|
20231107,122900,4077164950,6540,6540,6540,6540,1
|
|
20231107,122800,4077158410,6550,6540,6550,6540,7
|
|
20231107,122700,4077112610,6540,6530,6540,6530,1115
|
|
20231107,122600,4069830360,6530,6540,6540,6530,813
|
|
20231107,122500,4064519340,6540,6540,6540,6530,367
|
|
20231107,122400,4062119260,6540,6530,6540,6530,825
|
|
20231107,122300,4056730060,6530,6530,6530,6520,224
|
|
20231107,122200,4055269440,6520,6520,6530,6510,491
|
|
20231107,122100,4052068260,6520,6550,6550,6520,1346
|
|
20231107,122000,4043280780,6550,6510,6550,6510,1028
|
|
20231107,121900,4036576680,6510,6510,6520,6510,267
|
|
20231107,121800,4034838410,6510,6480,6530,6470,5087
|
|
20231107,121700,4001826380,6500,6500,6500,6480,1070
|
|
20231107,121600,3994873840,6480,6500,6510,6480,4607
|
|
20231107,121500,3964974520,6490,6500,6510,6490,3350
|
|
20231107,121400,3943212280,6500,6520,6520,6500,11986
|
|
20231107,121300,3865245960,6520,6520,6520,6520,302
|
|
20231107,121200,3863276920,6520,6520,6540,6520,2021
|
|
20231107,121100,3850087500,6520,6530,6530,6520,6163
|
|
20231107,121000,3809874690,6540,6540,6560,6530,3223
|
|
20231107,120900,3788805000,6540,6560,6560,6540,6095
|
|
20231107,120800,3748879620,6560,6550,6560,6550,947
|
|
20231107,120700,3742671210,6550,6560,6560,6550,1075
|
|
20231107,120600,3735624290,6560,6560,6560,6550,3593
|
|
20231107,120500,3712055240,6580,6570,6580,6560,3612
|
|
20231107,120400,3688322930,6580,6580,6580,6570,1360
|
|
20231107,120300,3679387110,6570,6570,6580,6570,785
|
|
20231107,120200,3674223270,6570,6590,6590,6570,4519
|
|
20231107,120100,3644487120,6590,6580,6590,6580,65
|
|
20231107,120000,3644059370,6580,6590,6590,6580,133
|
|
20231107,115900,3643184210,6570,6580,6580,6570,137
|
|
20231107,115800,3642283550,6580,6580,6590,6570,2914
|
|
20231107,115700,3623132910,6580,6590,6590,6580,7325
|
|
20231107,115600,3574894870,6600,6600,6600,6590,83
|
|
20231107,115500,3574347540,6600,6590,6600,6590,202
|
|
20231107,115400,3573014350,6600,6610,6610,6600,1424
|
|
20231107,115300,3563614260,6610,6610,6610,6610,72
|
|
20231107,115200,3563138340,6620,6620,6620,6620,4
|
|
20231107,115100,3563111860,6620,6620,6620,6620,5
|
|
20231107,115000,3563078760,6610,6600,6610,6600,65
|
|
20231107,114900,3562649560,6600,6600,6600,6600,412
|
|
20231107,114800,3559930360,6600,6590,6610,6590,154
|
|
20231107,114700,3558914220,6600,6610,6610,6600,4077
|
|
20231107,114600,3532001440,6610,6610,6610,6610,0
|
|
20231107,114500,3532001440,6610,6610,6610,6610,10
|
|
20231107,114400,3531935340,6610,6620,6630,6610,1100
|
|
20231107,114300,3524658360,6610,6610,6610,6610,2020
|
|
20231107,114200,3511306160,6610,6610,6610,6610,0
|
|
20231107,114100,3511306160,6610,6610,6610,6610,1055
|
|
20231107,114000,3504332610,6610,6610,6610,6600,279
|
|
20231107,113900,3502489470,6600,6620,6620,6600,2348
|
|
20231107,113800,3486984770,6610,6610,6620,6610,324
|
|
20231107,113700,3484843120,6610,6610,6610,6610,1691
|
|
20231107,113600,3473665610,6620,6610,6620,6610,1412
|
|
20231107,113500,3464332190,6610,6610,6610,6600,622
|
|
20231107,113400,3460226830,6610,6600,6610,6600,1002
|
|
20231107,113300,3453609570,6600,6620,6620,6600,9604
|
|
20231107,113200,3390191290,6620,6620,6620,6620,401
|
|
20231107,113100,3387536670,6620,6620,6620,6620,1513
|
|
20231107,113000,3377520610,6620,6620,6620,6620,15
|
|
20231107,112900,3377421310,6620,6620,6620,6620,42
|
|
20231107,112800,3377143270,6620,6610,6620,6610,1829
|
|
20231107,112700,3365053530,6620,6610,6620,6610,304
|
|
20231107,112600,3363044070,6610,6610,6620,6610,1018
|
|
20231107,112500,3356314090,6620,6610,6620,6610,407
|
|
20231107,112400,3353623760,6610,6620,6620,6600,1948
|
|
20231107,112300,3340750170,6610,6630,6630,6610,3141
|
|
20231107,112200,3319978930,6630,6620,6630,6620,166
|
|
20231107,112100,3318879410,6620,6620,6620,6620,229
|
|
20231107,112000,3317363430,6620,6610,6620,6600,3141
|
|
20231107,111900,3296613920,6610,6630,6630,6600,8520
|
|
20231107,111800,3240272880,6630,6630,6630,6620,446
|
|
20231107,111700,3237320030,6630,6620,6630,6620,588
|
|
20231107,111600,3233427320,6620,6620,6620,6620,1255
|
|
20231107,111500,3225119220,6620,6620,6630,6610,700
|
|
20231107,111400,3220484520,6620,6610,6620,6610,1850
|
|
20231107,111300,3208243710,6620,6630,6630,6620,785
|
|
20231107,111200,3203046400,6630,6610,6630,6610,374
|
|
20231107,111100,3200571510,6610,6640,6650,6610,10197
|
|
20231107,111000,3133022090,6650,6650,6650,6650,258
|
|
20231107,110900,3131306390,6650,6650,6650,6650,379
|
|
20231107,110800,3128786040,6640,6660,6660,6640,1406
|
|
20231107,110700,3119446230,6660,6640,6660,6640,4369
|
|
20231107,110600,3090435620,6650,6690,6690,6650,11253
|
|
20231107,110500,3015469890,6690,6680,6690,6680,227
|
|
20231107,110400,3013953330,6670,6690,6690,6670,1986
|
|
20231107,110300,3000684440,6690,6690,6690,6690,5903
|
|
20231107,110200,2961193370,6700,6700,6700,6700,11
|
|
20231107,110100,2961119670,6700,6710,6710,6700,473
|
|
20231107,110000,2957950180,6710,6710,6710,6700,237
|
|
20231107,105900,2956360910,6720,6710,6720,6710,43
|
|
20231107,105800,2956072180,6720,6700,6720,6700,584
|
|
20231107,105700,2952158920,6710,6710,6720,6700,259
|
|
20231107,105600,2950421050,6710,6690,6710,6690,193
|
|
20231107,105500,2949128250,6690,6690,6690,6680,238
|
|
20231107,105400,2947537500,6680,6680,6680,6680,112
|
|
20231107,105300,2946789340,6690,6680,6690,6680,106
|
|
20231107,105200,2946081210,6680,6680,6680,6680,150
|
|
20231107,105100,2945079210,6680,6680,6690,6680,907
|
|
20231107,105000,2939020400,6680,6690,6720,6680,2619
|
|
20231107,104900,2921489240,6700,6710,6710,6700,1831
|
|
20231107,104800,2909218930,6700,6700,6710,6700,1412
|
|
20231107,104700,2899748530,6700,6700,6700,6700,596
|
|
20231107,104600,2895755330,6700,6690,6710,6690,1524
|
|
20231107,104500,2885538960,6690,6710,6710,6690,551
|
|
20231107,104400,2881849440,6700,6680,6700,6680,1646
|
|
20231107,104300,2870838840,6690,6690,6690,6690,252
|
|
20231107,104200,2869152960,6700,6680,6700,6680,1080
|
|
20231107,104100,2861936400,6680,6680,6690,6680,785
|
|
20231107,104000,2856692590,6680,6680,6680,6680,340
|
|
20231107,103900,2854421390,6680,6680,6680,6680,601
|
|
20231107,103800,2850406710,6680,6680,6700,6680,1375
|
|
20231107,103700,2841218620,6680,6710,6710,6670,1055
|
|
20231107,103600,2834160760,6710,6710,6720,6700,272
|
|
20231107,103500,2832335730,6710,6700,6710,6700,1160
|
|
20231107,103400,2824563720,6690,6680,6690,6680,232
|
|
20231107,103300,2823011650,6690,6680,6690,6680,831
|
|
20231107,103200,2817454720,6680,6680,6690,6680,359
|
|
20231107,103100,2815056560,6680,6680,6680,6670,1245
|
|
20231107,103000,2806742330,6680,6690,6690,6670,2172
|
|
20231107,102900,2792236530,6690,6710,6710,6690,7466
|
|
20231107,102800,2742282580,6720,6690,6720,6690,887
|
|
20231107,102700,2736331720,6710,6680,6710,6680,1819
|
|
20231107,102600,2724155390,6680,6680,6700,6680,2085
|
|
20231107,102500,2710221870,6680,6670,6680,6670,205
|
|
20231107,102400,2708854510,6670,6680,6680,6660,9
|
|
20231107,102300,2708794460,6680,6650,6680,6640,892
|
|
20231107,102200,2702862260,6660,6650,6660,6650,2283
|
|
20231107,102100,2687668720,6630,6650,6650,6630,4237
|
|
20231107,102000,2659548460,6650,6650,6650,6630,2754
|
|
20231107,101900,2641271230,6650,6640,6650,6640,989
|
|
20231107,101800,2634704040,6640,6650,6650,6630,1425
|
|
20231107,101700,2625239130,6650,6650,6650,6640,325
|
|
20231107,101600,2623077890,6650,6650,6650,6640,548
|
|
20231107,101500,2619437810,6640,6650,6650,6630,1704
|
|
20231107,101400,2608121000,6650,6650,6650,6640,1059
|
|
20231107,101300,2601087090,6640,6650,6660,6640,809
|
|
20231107,101200,2595707890,6650,6640,6650,6630,1802
|
|
20231107,101100,2583730340,6630,6650,6650,6630,225
|
|
20231107,101000,2582237290,6650,6620,6650,6610,7280
|
|
20231107,100900,2534004920,6620,6630,6640,6620,2164
|
|
20231107,100800,2519657500,6640,6650,6670,6600,17984
|
|
20231107,100700,2400421300,6650,6650,6660,6640,3761
|
|
20231107,100600,2375421250,6650,6680,6680,6650,5657
|
|
20231107,100500,2337744070,6680,6670,6680,6640,13474
|
|
20231107,100400,2248135880,6680,6710,6720,6660,32123
|
|
20231107,100300,2033467100,6710,6720,6730,6710,708
|
|
20231107,100200,2028716010,6730,6730,6730,6710,1242
|
|
20231107,100100,2020377140,6730,6720,6730,6720,904
|
|
20231107,100000,2014300970,6730,6740,6740,6730,326
|
|
20231107,095900,2012106970,6740,6720,6740,6710,1602
|
|
20231107,095800,2001343410,6720,6710,6720,6710,1376
|
|
20231107,095700,1992110000,6720,6710,6730,6700,2587
|
|
20231107,095600,1974760780,6710,6710,6710,6700,358
|
|
20231107,095500,1972361320,6710,6710,6710,6690,5427
|
|
20231107,095400,1936004720,6710,6720,6730,6700,8377
|
|
20231107,095300,1879812590,6710,6730,6730,6710,3302
|
|
20231107,095200,1857623090,6740,6740,6740,6720,623
|
|
20231107,095100,1853431290,6740,6750,6750,6740,22
|
|
20231107,095000,1853282910,6750,6750,6750,6730,215
|
|
20231107,094900,1851833690,6730,6740,6740,6720,4385
|
|
20231107,094800,1822358190,6740,6740,6740,6720,1025
|
|
20231107,094700,1815467000,6730,6730,6750,6720,10889
|
|
20231107,094600,1742259770,6740,6730,6740,6720,424
|
|
20231107,094500,1739407430,6730,6740,6750,6730,6572
|
|
20231107,094400,1695163430,6740,6750,6760,6740,1876
|
|
20231107,094300,1682508520,6750,6750,6760,6750,111
|
|
20231107,094200,1681759260,6750,6750,6750,6740,1582
|
|
20231107,094100,1671095280,6750,6760,6760,6750,2245
|
|
20231107,094000,1655934410,6760,6750,6760,6750,570
|
|
20231107,093900,1652084680,6750,6770,6770,6740,1619
|
|
20231107,093800,1641161150,6760,6740,6760,6740,2614
|
|
20231107,093700,1623522490,6740,6740,6740,6730,686
|
|
20231107,093600,1618900850,6740,6730,6740,6730,2482
|
|
20231107,093500,1602175270,6740,6730,6740,6730,2496
|
|
20231107,093400,1585372140,6730,6760,6770,6730,23133
|
|
20231107,093300,1429394040,6770,6770,6780,6760,9486
|
|
20231107,093200,1365239270,6780,6780,6780,6770,1507
|
|
20231107,093100,1355035240,6770,6790,6790,6760,12760
|
|
20231107,093000,1268653490,6780,6810,6810,6780,5846
|
|
20231107,092900,1228927690,6810,6820,6820,6810,104
|
|
20231107,092800,1228218420,6830,6820,6830,6800,4338
|
|
20231107,092700,1198660860,6820,6820,6830,6810,1912
|
|
20231107,092600,1185621540,6820,6830,6830,6810,3644
|
|
20231107,092500,1160773070,6830,6810,6830,6810,2703
|
|
20231107,092400,1142322840,6810,6820,6820,6800,735
|
|
20231107,092300,1137315820,6810,6810,6810,6800,1565
|
|
20231107,092200,1126669590,6810,6810,6810,6800,2518
|
|
20231107,092100,1109543370,6810,6800,6810,6790,1602
|
|
20231107,092000,1098640270,6800,6780,6800,6780,2110
|
|
20231107,091900,1084310040,6780,6800,6810,6780,7477
|
|
20231107,091800,1033552560,6800,6800,6810,6790,2446
|
|
20231107,091700,1016920960,6790,6780,6800,6780,2945
|
|
20231107,091600,996920790,6770,6790,6790,6770,12451
|
|
20231107,091500,912582580,6790,6820,6830,6790,18900
|
|
20231107,091400,783964920,6800,6840,6850,6800,19563
|
|
20231107,091300,650584750,6840,6830,6840,6820,1722
|
|
20231107,091200,638820980,6820,6830,6840,6820,3303
|
|
20231107,091100,616269190,6830,6830,6830,6820,7482
|
|
20231107,091000,565177690,6820,6840,6840,6820,1806
|
|
20231107,090900,552849650,6830,6830,6830,6800,6153
|
|
20231107,090800,510924900,6840,6870,6870,6820,7970
|
|
20231107,090700,456400080,6870,6840,6870,6840,5925
|
|
20231107,090600,415817710,6840,6860,6880,6840,2882
|
|
20231107,090500,396070650,6860,6850,6860,6810,9428
|
|
20231107,090400,331649090,6850,6870,6900,6850,11844
|
|
20231107,090300,250278680,6870,6890,6890,6860,3110
|
|
20231107,090200,228905870,6860,6890,6890,6850,4050
|
|
20231107,090100,201081120,6900,6930,6930,6890,5881
|
|
20231107,090000,160439990,6930,7050,7050,6900,22010
|