579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,183500,94683828180,13250,13250,13250,13250,0
|
|
20231114,183400,94683828180,13250,13250,13250,13250,0
|
|
20231114,183300,94683828180,13250,13250,13250,13250,0
|
|
20231114,183200,94683828180,13250,13250,13250,13250,0
|
|
20231114,183100,94683828180,13250,13250,13250,13250,0
|
|
20231114,183000,94683828180,13250,13250,13250,13250,0
|
|
20231114,182900,94683828180,13250,13250,13250,13250,0
|
|
20231114,182800,94683828180,13250,13250,13250,13250,0
|
|
20231114,182700,94683828180,13250,13250,13250,13250,0
|
|
20231114,182600,94683828180,13250,13250,13250,13250,0
|
|
20231114,182500,94683828180,13250,13250,13250,13250,0
|
|
20231114,182400,94683828180,13250,13250,13250,13250,0
|
|
20231114,182300,94683828180,13250,13250,13250,13250,0
|
|
20231114,182200,94683828180,13250,13250,13250,13250,0
|
|
20231114,182100,94683828180,13250,13250,13250,13250,0
|
|
20231114,182000,94683828180,13250,13250,13250,13250,0
|
|
20231114,181900,94683828180,13250,13250,13250,13250,0
|
|
20231114,181800,94683828180,13250,13250,13250,13250,0
|
|
20231114,181700,94683828180,13250,13250,13250,13250,0
|
|
20231114,181600,94683828180,13250,13250,13250,13250,0
|
|
20231114,181500,94683828180,13250,13250,13250,13250,0
|
|
20231114,181400,94683828180,13250,13250,13250,13250,0
|
|
20231114,181300,94683828180,13250,13250,13250,13250,0
|
|
20231114,181200,94683828180,13250,13250,13250,13250,0
|
|
20231114,181100,94683828180,13250,13250,13250,13250,0
|
|
20231114,181000,94683828180,13250,13250,13250,13250,0
|
|
20231114,180900,94683828180,13250,13250,13250,13250,0
|
|
20231114,180800,94683828180,13250,13250,13250,13250,0
|
|
20231114,180700,94683828180,13250,13250,13250,13250,0
|
|
20231114,180600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,180500,94683828180,13250,13250,13250,13250,0
|
|
20231114,180400,94683828180,13250,13250,13250,13250,0
|
|
20231114,180300,94683828180,13250,13250,13250,13250,0
|
|
20231114,180200,94683828180,13250,13250,13250,13250,0
|
|
20231114,180100,94683828180,13250,13250,13250,13250,0
|
|
20231114,180000,94683828180,13250,13250,13250,13250,0
|
|
20231114,175900,94683828180,13250,13250,13250,13250,0
|
|
20231114,175800,94683828180,13250,13250,13250,13250,0
|
|
20231114,175700,94683828180,13250,13250,13250,13250,0
|
|
20231114,175600,94683828180,13250,13250,13250,13250,0
|
|
20231114,175500,94683828180,13250,13250,13250,13250,0
|
|
20231114,175400,94683828180,13250,13250,13250,13250,0
|
|
20231114,175300,94683828180,13250,13250,13250,13250,0
|
|
20231114,175200,94683828180,13250,13250,13250,13250,0
|
|
20231114,175100,94683828180,13250,13250,13250,13250,0
|
|
20231114,175000,94683828180,13250,13250,13250,13250,0
|
|
20231114,174900,94683828180,13250,13250,13250,13250,0
|
|
20231114,174800,94683828180,13250,13250,13250,13250,0
|
|
20231114,174700,94683828180,13250,13250,13250,13250,0
|
|
20231114,174600,94683828180,13250,13250,13250,13250,0
|
|
20231114,174500,94683828180,13250,13250,13250,13250,0
|
|
20231114,174400,94683828180,13250,13250,13250,13250,0
|
|
20231114,174300,94683828180,13250,13250,13250,13250,0
|
|
20231114,174200,94683828180,13250,13250,13250,13250,0
|
|
20231114,174100,94683828180,13250,13250,13250,13250,0
|
|
20231114,174000,94683828180,13250,13250,13250,13250,0
|
|
20231114,173900,94683828180,13250,13250,13250,13250,0
|
|
20231114,173800,94683828180,13250,13250,13250,13250,0
|
|
20231114,173700,94683828180,13250,13250,13250,13250,0
|
|
20231114,173600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,173500,94683828180,13250,13250,13250,13250,0
|
|
20231114,173400,94683828180,13250,13250,13250,13250,0
|
|
20231114,173300,94683828180,13250,13250,13250,13250,0
|
|
20231114,173200,94683828180,13250,13250,13250,13250,0
|
|
20231114,173100,94683828180,13250,13250,13250,13250,0
|
|
20231114,173000,94683828180,13250,13250,13250,13250,0
|
|
20231114,172900,94683828180,13250,13250,13250,13250,0
|
|
20231114,172800,94683828180,13250,13250,13250,13250,0
|
|
20231114,172700,94683828180,13250,13250,13250,13250,0
|
|
20231114,172600,94683828180,13250,13250,13250,13250,0
|
|
20231114,172500,94683828180,13250,13250,13250,13250,0
|
|
20231114,172400,94683828180,13250,13250,13250,13250,0
|
|
20231114,172300,94683828180,13250,13250,13250,13250,0
|
|
20231114,172200,94683828180,13250,13250,13250,13250,0
|
|
20231114,172100,94683828180,13250,13250,13250,13250,0
|
|
20231114,172000,94683828180,13250,13250,13250,13250,0
|
|
20231114,171900,94683828180,13250,13250,13250,13250,0
|
|
20231114,171800,94683828180,13250,13250,13250,13250,0
|
|
20231114,171700,94683828180,13250,13250,13250,13250,0
|
|
20231114,171600,94683828180,13250,13250,13250,13250,0
|
|
20231114,171500,94683828180,13250,13250,13250,13250,0
|
|
20231114,171400,94683828180,13250,13250,13250,13250,0
|
|
20231114,171300,94683828180,13250,13250,13250,13250,0
|
|
20231114,171200,94683828180,13250,13250,13250,13250,0
|
|
20231114,171100,94683828180,13250,13250,13250,13250,0
|
|
20231114,171000,94683828180,13250,13250,13250,13250,0
|
|
20231114,170900,94683828180,13250,13250,13250,13250,0
|
|
20231114,170800,94683828180,13250,13250,13250,13250,0
|
|
20231114,170700,94683828180,13250,13250,13250,13250,0
|
|
20231114,170600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,170500,94683828180,13250,13250,13250,13250,0
|
|
20231114,170400,94683828180,13250,13250,13250,13250,0
|
|
20231114,170300,94683828180,13250,13250,13250,13250,0
|
|
20231114,170200,94683828180,13250,13250,13250,13250,0
|
|
20231114,170100,94683828180,13250,13250,13250,13250,0
|
|
20231114,170000,94683828180,13250,13250,13250,13250,0
|
|
20231114,165900,94683828180,13250,13250,13250,13250,0
|
|
20231114,165800,94683828180,13250,13250,13250,13250,0
|
|
20231114,165700,94683828180,13250,13250,13250,13250,0
|
|
20231114,165600,94683828180,13250,13250,13250,13250,0
|
|
20231114,165500,94683828180,13250,13250,13250,13250,0
|
|
20231114,165400,94683828180,13250,13250,13250,13250,0
|
|
20231114,165300,94683828180,13250,13250,13250,13250,0
|
|
20231114,165200,94683828180,13250,13250,13250,13250,0
|
|
20231114,165100,94683828180,13250,13250,13250,13250,0
|
|
20231114,165000,94683828180,13250,13250,13250,13250,0
|
|
20231114,164900,94683828180,13250,13250,13250,13250,0
|
|
20231114,164800,94683828180,13250,13250,13250,13250,0
|
|
20231114,164700,94683828180,13250,13250,13250,13250,0
|
|
20231114,164600,94683828180,13250,13250,13250,13250,0
|
|
20231114,164500,94683828180,13250,13250,13250,13250,0
|
|
20231114,164400,94683828180,13250,13250,13250,13250,0
|
|
20231114,164300,94683828180,13250,13250,13250,13250,0
|
|
20231114,164200,94683828180,13250,13250,13250,13250,0
|
|
20231114,164100,94683828180,13250,13250,13250,13250,0
|
|
20231114,164000,94683828180,13250,13250,13250,13250,0
|
|
20231114,163900,94683828180,13250,13250,13250,13250,0
|
|
20231114,163800,94683828180,13250,13250,13250,13250,0
|
|
20231114,163700,94683828180,13250,13250,13250,13250,0
|
|
20231114,163600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,163500,94683828180,13250,13250,13250,13250,0
|
|
20231114,163400,94683828180,13250,13250,13250,13250,0
|
|
20231114,163300,94683828180,13250,13250,13250,13250,0
|
|
20231114,163200,94683828180,13250,13250,13250,13250,0
|
|
20231114,163100,94683828180,13250,13250,13250,13250,0
|
|
20231114,163000,94683828180,13250,13250,13250,13250,0
|
|
20231114,162900,94683828180,13250,13250,13250,13250,0
|
|
20231114,162800,94683828180,13250,13250,13250,13250,0
|
|
20231114,162700,94683828180,13250,13250,13250,13250,0
|
|
20231114,162600,94683828180,13250,13250,13250,13250,0
|
|
20231114,162500,94683828180,13250,13250,13250,13250,0
|
|
20231114,162400,94683828180,13250,13250,13250,13250,0
|
|
20231114,162300,94683828180,13250,13250,13250,13250,0
|
|
20231114,162200,94683828180,13250,13250,13250,13250,0
|
|
20231114,162100,94683828180,13250,13250,13250,13250,0
|
|
20231114,162000,94683828180,13250,13250,13250,13250,0
|
|
20231114,161900,94683828180,13250,13250,13250,13250,0
|
|
20231114,161800,94683828180,13250,13250,13250,13250,0
|
|
20231114,161700,94683828180,13250,13250,13250,13250,0
|
|
20231114,161600,94683828180,13250,13250,13250,13250,0
|
|
20231114,161500,94683828180,13250,13250,13250,13250,0
|
|
20231114,161400,94683828180,13250,13250,13250,13250,0
|
|
20231114,161300,94683828180,13250,13250,13250,13250,0
|
|
20231114,161200,94683828180,13250,13250,13250,13250,0
|
|
20231114,161100,94683828180,13250,13250,13250,13250,0
|
|
20231114,161000,94683828180,13250,13250,13250,13250,0
|
|
20231114,160900,94683828180,13250,13250,13250,13250,0
|
|
20231114,160800,94683828180,13250,13250,13250,13250,0
|
|
20231114,160700,94683828180,13250,13250,13250,13250,0
|
|
20231114,160600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,160500,94683828180,13250,13250,13250,13250,0
|
|
20231114,160400,94683828180,13250,13250,13250,13250,0
|
|
20231114,160300,94683828180,13250,13250,13250,13250,0
|
|
20231114,160200,94683828180,13250,13250,13250,13250,0
|
|
20231114,160100,94683828180,13250,13250,13250,13250,0
|
|
20231114,160000,94683828180,13250,13250,13250,13250,0
|
|
20231114,155900,94683828180,13250,13250,13250,13250,0
|
|
20231114,155800,94683828180,13250,13250,13250,13250,0
|
|
20231114,155700,94683828180,13250,13250,13250,13250,0
|
|
20231114,155600,94683828180,13250,13250,13250,13250,0
|
|
20231114,155500,94683828180,13250,13250,13250,13250,0
|
|
20231114,155400,94683828180,13250,13250,13250,13250,0
|
|
20231114,155300,94683828180,13250,13250,13250,13250,0
|
|
20231114,155200,94683828180,13250,13250,13250,13250,0
|
|
20231114,155100,94683828180,13250,13250,13250,13250,0
|
|
20231114,155000,94683828180,13250,13250,13250,13250,0
|
|
20231114,154900,94683828180,13250,13250,13250,13250,0
|
|
20231114,154800,94683828180,13250,13250,13250,13250,0
|
|
20231114,154700,94683828180,13250,13250,13250,13250,0
|
|
20231114,154600,94683828180,13250,13250,13250,13250,0
|
|
20231114,154500,94683828180,13250,13250,13250,13250,0
|
|
20231114,154400,94683828180,13250,13250,13250,13250,0
|
|
20231114,154300,94683828180,13250,13250,13250,13250,0
|
|
20231114,154200,94683828180,13250,13250,13250,13250,0
|
|
20231114,154100,94683828180,13250,13250,13250,13250,0
|
|
20231114,154000,94683828180,13250,13250,13250,13250,0
|
|
20231114,153900,94683828180,13250,13250,13250,13250,0
|
|
20231114,153800,94683828180,13250,13250,13250,13250,0
|
|
20231114,153700,94683828180,13250,13250,13250,13250,0
|
|
20231114,153600,94683828180,13250,13250,13250,13250,59301
|
|
20231114,153500,94683828180,13250,13250,13250,13250,0
|
|
20231114,153400,94683828180,13250,13250,13250,13250,0
|
|
20231114,153300,94683828180,13250,13250,13250,13250,0
|
|
20231114,153200,94683828180,13250,13250,13250,13250,0
|
|
20231114,153100,94683828180,13250,13250,13250,13250,0
|
|
20231114,153000,94683828180,13250,13250,13250,13250,59301
|
|
20231114,152900,93898089930,13230,13230,13230,13230,0
|
|
20231114,152800,93898089930,13230,13230,13230,13230,0
|
|
20231114,152700,93898089930,13230,13230,13230,13230,0
|
|
20231114,152600,93898089930,13230,13230,13230,13230,0
|
|
20231114,152500,93898089930,13230,13230,13230,13230,0
|
|
20231114,152400,93898089930,13230,13230,13230,13230,0
|
|
20231114,152300,93898089930,13230,13230,13230,13230,0
|
|
20231114,152200,93898089930,13230,13230,13230,13230,0
|
|
20231114,152100,93898089930,13230,13230,13230,13230,0
|
|
20231114,152000,93898089930,13230,13230,13230,13230,0
|
|
20231114,151900,93898089930,13230,13250,13270,13220,17594
|
|
20231114,151800,93665086780,13250,13220,13270,13220,7633
|
|
20231114,151700,93563976910,13220,13270,13280,13200,28445
|
|
20231114,151600,93187483730,13270,13310,13310,13270,6216
|
|
20231114,151500,93104902870,13280,13280,13310,13270,8624
|
|
20231114,151400,92990320780,13280,13280,13290,13270,5504
|
|
20231114,151300,92917226690,13280,13290,13290,13270,4472
|
|
20231114,151200,92857852220,13290,13280,13290,13270,4973
|
|
20231114,151100,92791812540,13280,13290,13290,13250,11849
|
|
20231114,151000,92634602410,13290,13300,13320,13280,4680
|
|
20231114,150900,92572377760,13300,13320,13330,13300,10228
|
|
20231114,150800,92436263100,13310,13300,13330,13280,7189
|
|
20231114,150700,92340650380,13300,13330,13360,13300,13366
|
|
20231114,150600,92162443310,13330,13340,13370,13300,11915
|
|
20231114,150500,92003480400,13340,13300,13370,13260,15720
|
|
20231114,150400,91794002880,13300,13250,13310,13240,6489
|
|
20231114,150300,91707781690,13250,13260,13260,13240,5534
|
|
20231114,150200,91634465200,13260,13260,13280,13240,4950
|
|
20231114,150100,91568849090,13260,13250,13260,13230,6778
|
|
20231114,150000,91479042020,13250,13250,13260,13220,3718
|
|
20231114,145900,91429800100,13260,13220,13260,13210,9220
|
|
20231114,145800,91307897250,13200,13240,13240,13190,21730
|
|
20231114,145700,91020795010,13230,13300,13310,13230,5040
|
|
20231114,145600,90953972050,13310,13250,13310,13250,7950
|
|
20231114,145500,90848356370,13260,13290,13290,13240,5008
|
|
20231114,145400,90781973350,13270,13300,13300,13220,12130
|
|
20231114,145300,90621338890,13300,13270,13300,13240,5488
|
|
20231114,145200,90548499850,13290,13320,13340,13230,9743
|
|
20231114,145100,90419019390,13320,13240,13330,13220,27101
|
|
20231114,145000,90059596220,13240,13270,13300,13240,11329
|
|
20231114,144900,89909352590,13270,13290,13330,13270,7866
|
|
20231114,144800,89804793800,13290,13240,13290,13220,12899
|
|
20231114,144700,89633936340,13240,13380,13380,13230,45799
|
|
20231114,144600,89025963050,13360,13370,13410,13350,12473
|
|
20231114,144500,88859175940,13360,13360,13370,13350,7997
|
|
20231114,144400,88752358030,13370,13410,13430,13360,3770
|
|
20231114,144300,88701897730,13410,13460,13490,13370,8769
|
|
20231114,144200,88584234700,13460,13390,13510,13390,22454
|
|
20231114,144100,88282103290,13380,13380,13390,13320,19903
|
|
20231114,144000,88016401180,13380,13410,13420,13380,6903
|
|
20231114,143900,87923932010,13420,13400,13420,13390,2609
|
|
20231114,143800,87888950030,13410,13400,13430,13390,4480
|
|
20231114,143700,87828890000,13420,13410,13430,13380,4652
|
|
20231114,143600,87766519540,13410,13420,13420,13350,10457
|
|
20231114,143500,87626550600,13420,13490,13520,13420,13347
|
|
20231114,143400,87446581650,13480,13410,13500,13380,14724
|
|
20231114,143300,87248721620,13410,13420,13420,13350,14637
|
|
20231114,143200,87052885880,13420,13400,13450,13400,21217
|
|
20231114,143100,86768078800,13410,13540,13540,13350,53972
|
|
20231114,143000,86043493150,13520,13540,13620,13510,14623
|
|
20231114,142900,85845095590,13540,13550,13550,13530,7323
|
|
20231114,142800,85745963680,13550,13550,13550,13530,7878
|
|
20231114,142700,85639314690,13550,13610,13610,13510,13692
|
|
20231114,142600,85453998970,13610,13600,13640,13520,18908
|
|
20231114,142500,85197456610,13600,13620,13630,13580,16341
|
|
20231114,142400,84975266350,13620,13690,13710,13590,40129
|
|
20231114,142300,84427700760,13710,13630,13730,13630,58363
|
|
20231114,142200,83628826500,13630,13620,13710,13600,65147
|
|
20231114,142100,82738822730,13620,13490,13660,13480,76797
|
|
20231114,142000,81694552990,13490,13460,13520,13450,17839
|
|
20231114,141900,81453958480,13460,13450,13470,13430,5716
|
|
20231114,141800,81377044430,13470,13410,13490,13400,8610
|
|
20231114,141700,81261180710,13410,13450,13520,13390,33839
|
|
20231114,141600,80804962660,13460,13380,13470,13360,23700
|
|
20231114,141500,80487152770,13380,13370,13390,13360,6669
|
|
20231114,141400,80397992770,13360,13340,13380,13320,18798
|
|
20231114,141300,80147165390,13340,13340,13380,13330,20337
|
|
20231114,141200,79875607060,13350,13460,13460,13310,46662
|
|
20231114,141100,79251746290,13460,13430,13460,13420,13604
|
|
20231114,141000,79068834140,13430,13410,13450,13390,20031
|
|
20231114,140900,78799771080,13400,13470,13480,13360,57021
|
|
20231114,140800,78035158780,13460,13600,13600,13400,83236
|
|
20231114,140700,76914844470,13590,13730,13730,13530,49905
|
|
20231114,140600,76235664700,13730,13720,13740,13660,25470
|
|
20231114,140500,75887127560,13720,13710,13800,13690,20897
|
|
20231114,140400,75599994210,13710,13810,13820,13680,42023
|
|
20231114,140300,75023195990,13810,13760,13850,13760,40958
|
|
20231114,140200,74457816700,13760,13830,13840,13750,41633
|
|
20231114,140100,73883466530,13820,13740,13860,13730,93687
|
|
20231114,140000,72589006660,13740,13650,13870,13650,100560
|
|
20231114,135900,71203443210,13670,13650,13690,13630,17837
|
|
20231114,135800,70959915760,13660,13650,13730,13610,45275
|
|
20231114,135700,70341070900,13660,13700,13740,13620,74926
|
|
20231114,135600,69316654770,13710,13750,13800,13690,49554
|
|
20231114,135500,68635929890,13730,13830,13840,13710,74180
|
|
20231114,135400,67614125890,13830,13800,13850,13730,103160
|
|
20231114,135300,66190498680,13790,13850,13860,13740,159410
|
|
20231114,135200,63990169250,13850,13840,13880,13800,155571
|
|
20231114,135100,61836662890,13780,13780,13780,13780,0
|
|
20231114,135000,61836662890,13780,13640,13790,13600,164605
|
|
20231114,134900,59581959150,13620,13380,13670,13330,142811
|
|
20231114,134800,57648338810,13390,13300,13390,13270,12574
|
|
20231114,134700,57480751850,13280,13320,13350,13280,12842
|
|
20231114,134600,57309684800,13330,13400,13400,13250,6980
|
|
20231114,134500,57216719480,13400,13220,13400,13210,19717
|
|
20231114,134400,56954222870,13220,13200,13240,13200,3046
|
|
20231114,134300,56913970030,13190,13220,13280,13180,6935
|
|
20231114,134200,56822229420,13220,13300,13340,13170,18833
|
|
20231114,134100,56572690700,13300,13160,13390,13150,30067
|
|
20231114,134000,56172790530,13150,13180,13180,13150,18335
|
|
20231114,133900,55931546080,13180,13210,13210,13170,6524
|
|
20231114,133800,55845533250,13210,13210,13210,13200,1758
|
|
20231114,133700,55822318740,13210,13200,13210,13200,860
|
|
20231114,133600,55810961990,13200,13210,13230,13200,971
|
|
20231114,133500,55798133810,13210,13200,13230,13200,1597
|
|
20231114,133400,55777038460,13200,13200,13210,13190,1452
|
|
20231114,133300,55757876010,13200,13200,13200,13180,2011
|
|
20231114,133200,55731346020,13190,13230,13230,13190,2711
|
|
20231114,133100,55695547350,13220,13260,13270,13220,1904
|
|
20231114,133000,55670326290,13270,13240,13290,13240,3830
|
|
20231114,132900,55619481750,13240,13210,13250,13180,4883
|
|
20231114,132800,55554964480,13210,13220,13230,13200,3212
|
|
20231114,132700,55512545850,13220,13230,13250,13220,1918
|
|
20231114,132600,55487162730,13230,13190,13240,13190,2522
|
|
20231114,132500,55453866210,13190,13220,13230,13170,17482
|
|
20231114,132400,55223114820,13220,13230,13270,13220,3723
|
|
20231114,132300,55173811840,13230,13260,13260,13220,4247
|
|
20231114,132200,55117596710,13250,13280,13280,13240,3473
|
|
20231114,132100,55071556560,13280,13270,13280,13260,885
|
|
20231114,132000,55059813250,13270,13240,13280,13230,1389
|
|
20231114,131900,55041412060,13230,13240,13240,13230,1123
|
|
20231114,131800,55026549680,13240,13230,13250,13220,3305
|
|
20231114,131700,54982819940,13230,13280,13280,13220,6307
|
|
20231114,131600,54899314610,13280,13270,13290,13250,2428
|
|
20231114,131500,54867112300,13290,13260,13290,13220,9442
|
|
20231114,131400,54742081370,13260,13300,13310,13260,5318
|
|
20231114,131300,54671391990,13300,13310,13310,13280,1484
|
|
20231114,131200,54651680900,13310,13290,13320,13270,5760
|
|
20231114,131100,54575090010,13290,13320,13320,13290,4061
|
|
20231114,131000,54521069690,13320,13300,13320,13280,1983
|
|
20231114,130900,54494684530,13310,13290,13310,13280,1612
|
|
20231114,130800,54473258240,13300,13280,13300,13270,2199
|
|
20231114,130700,54444051220,13270,13260,13270,13250,2495
|
|
20231114,130600,54410966350,13260,13300,13310,13260,3015
|
|
20231114,130500,54370934350,13300,13250,13320,13250,6737
|
|
20231114,130400,54281505780,13250,13300,13300,13250,6618
|
|
20231114,130300,54193683460,13300,13320,13330,13280,7621
|
|
20231114,130200,54092355900,13320,13330,13330,13310,4521
|
|
20231114,130100,54032124630,13330,13390,13390,13320,8047
|
|
20231114,130000,53924663070,13390,13320,13450,13310,19957
|
|
20231114,125900,53657229700,13320,13330,13340,13300,6762
|
|
20231114,125800,53567207280,13330,13310,13350,13300,6907
|
|
20231114,125700,53475174020,13320,13260,13350,13210,10493
|
|
20231114,125600,53335922500,13260,13320,13330,13260,3632
|
|
20231114,125500,53287664770,13280,13270,13330,13220,15580
|
|
20231114,125400,53081192140,13270,13290,13300,13270,4071
|
|
20231114,125300,53027109440,13290,13290,13310,13270,5617
|
|
20231114,125200,52952473380,13290,13310,13320,13290,2970
|
|
20231114,125100,52912960070,13300,13360,13370,13300,3103
|
|
20231114,125000,52871604490,13370,13290,13370,13280,6469
|
|
20231114,124900,52785433860,13290,13310,13320,13290,2522
|
|
20231114,124800,52751884890,13320,13300,13330,13300,3614
|
|
20231114,124700,52703788730,13300,13300,13350,13300,2372
|
|
20231114,124600,52672229680,13310,13310,13320,13290,6465
|
|
20231114,124500,52586201420,13320,13350,13380,13300,1446
|
|
20231114,124400,52566929330,13340,13340,13360,13290,10707
|
|
20231114,124300,52424477460,13300,13390,13410,13290,10417
|
|
20231114,124200,52285189620,13380,13360,13400,13350,4271
|
|
20231114,124100,52228019230,13370,13300,13390,13280,7201
|
|
20231114,124000,52131932750,13300,13310,13310,13250,18462
|
|
20231114,123900,51886777900,13310,13330,13340,13310,7297
|
|
20231114,123800,51789613390,13330,13330,13350,13330,1802
|
|
20231114,123700,51765586620,13340,13350,13350,13320,6412
|
|
20231114,123600,51680126870,13330,13340,13380,13330,4310
|
|
20231114,123500,51622583110,13340,13350,13370,13330,7926
|
|
20231114,123400,51516821680,13350,13360,13370,13300,24422
|
|
20231114,123300,51191381140,13370,13400,13400,13360,6603
|
|
20231114,123200,51103027040,13390,13360,13410,13360,4758
|
|
20231114,123100,51039298580,13380,13410,13450,13360,10404
|
|
20231114,123000,50899994520,13400,13490,13500,13390,14521
|
|
20231114,122900,50704897250,13510,13430,13540,13420,13425
|
|
20231114,122800,50523743650,13430,13410,13480,13390,5130
|
|
20231114,122700,50454904320,13400,13510,13510,13400,10206
|
|
20231114,122600,50317426660,13510,13420,13530,13420,31820
|
|
20231114,122500,49888014790,13420,13350,13420,13350,8376
|
|
20231114,122400,49775884860,13340,13380,13380,13300,27637
|
|
20231114,122300,49407431370,13390,13400,13430,13390,5570
|
|
20231114,122200,49332771800,13420,13380,13440,13360,4144
|
|
20231114,122100,49277218250,13380,13380,13390,13350,12536
|
|
20231114,122000,49109693720,13380,13400,13410,13370,10173
|
|
20231114,121900,48973511110,13420,13460,13460,13390,10848
|
|
20231114,121800,48827983140,13460,13460,13470,13420,9073
|
|
20231114,121700,48705972370,13460,13530,13540,13410,20514
|
|
20231114,121600,48429498640,13530,13420,13570,13400,38933
|
|
20231114,121500,47903511470,13420,13400,13420,13330,18042
|
|
20231114,121400,47662454690,13390,13390,13420,13360,8285
|
|
20231114,121300,47551635660,13380,13460,13480,13360,16378
|
|
20231114,121200,47331992170,13460,13400,13500,13390,15770
|
|
20231114,121100,47119653830,13400,13440,13460,13360,25957
|
|
20231114,121000,46772048960,13420,13510,13530,13420,15481
|
|
20231114,120900,46563582870,13520,13410,13550,13390,36501
|
|
20231114,120800,46071913280,13410,13410,13460,13370,32759
|
|
20231114,120700,45632936750,13410,13540,13550,13400,36401
|
|
20231114,120600,45143210120,13550,13520,13610,13460,42354
|
|
20231114,120500,44569973210,13520,13590,13620,13520,34881
|
|
20231114,120400,44096704100,13590,13630,13680,13560,48744
|
|
20231114,120300,43432098220,13620,13530,13700,13530,95320
|
|
20231114,120200,42131688130,13530,13540,13670,13520,113238
|
|
20231114,120100,40591260540,13530,13480,13620,13460,86656
|
|
20231114,120000,39416037320,13480,13380,13530,13350,75303
|
|
20231114,115900,38401326620,13380,13450,13450,13250,51976
|
|
20231114,115800,37707539430,13440,13400,13570,13380,66006
|
|
20231114,115700,36816457010,13400,13330,13520,13320,104988
|
|
20231114,115600,35404785850,13320,13180,13380,13180,42443
|
|
20231114,115500,34840752770,13200,13180,13220,13140,12600
|
|
20231114,115400,34674570560,13190,13110,13210,13110,26075
|
|
20231114,115300,34330897100,13110,13080,13120,13080,6455
|
|
20231114,115200,34246281680,13080,13080,13080,13040,5815
|
|
20231114,115100,34170310830,13040,13110,13110,13020,18530
|
|
20231114,115000,33928178920,13100,13080,13150,13070,9908
|
|
20231114,114900,33798313850,13070,13100,13160,13050,21216
|
|
20231114,114800,33520629390,13080,13160,13170,13070,38419
|
|
20231114,114700,33016670980,13170,13250,13250,13100,42467
|
|
20231114,114600,32458049040,13210,13330,13330,13210,25048
|
|
20231114,114500,32126423910,13260,13350,13370,13200,62973
|
|
20231114,114400,31291056610,13350,13490,13510,13320,51375
|
|
20231114,114300,30603228910,13510,13500,13600,13390,80079
|
|
20231114,114200,29521968850,13500,13430,13650,13430,190134
|
|
20231114,114100,26946927250,13440,13300,13450,13260,123047
|
|
20231114,114000,25298812360,13310,13110,13320,13110,49080
|
|
20231114,113900,24649336130,13110,13090,13110,13080,2777
|
|
20231114,113800,24612973870,13090,13080,13090,13080,1951
|
|
20231114,113700,24587435430,13080,13080,13100,13050,4567
|
|
20231114,113600,24527741990,13090,13100,13100,13080,1460
|
|
20231114,113500,24508628950,13120,13110,13150,13060,11006
|
|
20231114,113400,24364474450,13110,13090,13110,13080,2619
|
|
20231114,113300,24330185340,13090,13080,13100,13080,1359
|
|
20231114,113200,24312391680,13090,13100,13110,13060,4005
|
|
20231114,113100,24260008790,13100,13110,13110,13090,2438
|
|
20231114,113000,24228059140,13110,13110,13120,13100,5140
|
|
20231114,112900,24160697680,13110,13120,13140,13110,5236
|
|
20231114,112800,24091990250,13120,13140,13140,13110,7704
|
|
20231114,112700,23990842430,13140,13170,13170,13140,9763
|
|
20231114,112600,23862384710,13170,13170,13180,13100,8452
|
|
20231114,112500,23751286170,13170,13170,13170,13120,19971
|
|
20231114,112400,23488714650,13160,13130,13180,13100,16262
|
|
20231114,112300,23274988610,13130,13090,13190,13050,35634
|
|
20231114,112200,22806951260,13090,13010,13090,13000,13339
|
|
20231114,112100,22632904600,13020,13050,13050,13010,1781
|
|
20231114,112000,22609720230,13050,13060,13080,13020,10264
|
|
20231114,111900,22475721470,13070,13040,13080,12980,12647
|
|
20231114,111800,22310762700,13030,12960,13040,12940,16340
|
|
20231114,111700,22098379730,12950,12930,12960,12910,6196
|
|
20231114,111600,22018245770,12930,12890,12940,12890,3566
|
|
20231114,111500,21972175680,12890,12850,12890,12850,3385
|
|
20231114,111400,21928607160,12850,12800,12890,12770,5028
|
|
20231114,111300,21864122890,12800,12870,12880,12760,22141
|
|
20231114,111200,21580359120,12880,12870,12890,12860,4529
|
|
20231114,111100,21522060710,12870,12880,12900,12870,2508
|
|
20231114,111000,21489758690,12860,12910,12940,12860,7518
|
|
20231114,110900,21392824950,12900,12870,12900,12870,4578
|
|
20231114,110800,21333858640,12870,12860,12870,12820,6004
|
|
20231114,110700,21256803450,12860,12880,12880,12760,23114
|
|
20231114,110600,20960568970,12890,12930,12930,12880,7079
|
|
20231114,110500,20869113190,12930,12920,12940,12800,30214
|
|
20231114,110400,20480527570,12910,12990,12990,12900,16171
|
|
20231114,110300,20271060570,12990,12970,13030,12940,11064
|
|
20231114,110200,20127563130,12970,13040,13040,12960,12881
|
|
20231114,110100,19960278940,13030,12990,13060,12970,4891
|
|
20231114,110000,19896657990,13000,12990,13100,12970,14480
|
|
20231114,105900,19707762540,12980,13100,13110,12960,41124
|
|
20231114,105800,19172040370,13100,13190,13190,13080,20665
|
|
20231114,105700,18900708160,13190,13130,13220,13060,46508
|
|
20231114,105600,18289726830,13130,13240,13270,13020,80588
|
|
20231114,105500,17230299900,13260,13400,13440,13140,130056
|
|
20231114,105400,15498143090,13400,13040,13460,13040,210970
|
|
20231114,105300,12691402370,13040,12930,13120,12920,45160
|
|
20231114,105200,12102314750,12900,12940,12940,12890,7131
|
|
20231114,105100,12010239120,12930,12940,12940,12920,580
|
|
20231114,105000,12002741400,12920,12920,12920,12910,2469
|
|
20231114,104900,11970858250,12920,12930,12930,12910,1683
|
|
20231114,104800,11949109550,12920,12900,12920,12890,1884
|
|
20231114,104700,11924798800,12880,12900,12900,12880,242
|
|
20231114,104600,11921681500,12890,12860,12890,12850,1869
|
|
20231114,104500,11897634290,12850,12860,12860,12840,1156
|
|
20231114,104400,11882780110,12860,12890,12890,12850,3820
|
|
20231114,104300,11833635930,12890,12920,12930,12890,814
|
|
20231114,104200,11823142410,12930,12880,12930,12880,256
|
|
20231114,104100,11819840640,12880,12950,12950,12870,5484
|
|
20231114,104000,11749140400,12960,12960,12960,12920,936
|
|
20231114,103900,11737037280,12960,12940,12960,12910,1246
|
|
20231114,103800,11720903640,12910,12910,12950,12910,1850
|
|
20231114,103700,11696986400,12920,12890,12930,12880,1037
|
|
20231114,103600,11683609290,12880,12910,12920,12870,3266
|
|
20231114,103500,11641501700,12910,12870,12910,12870,483
|
|
20231114,103400,11635284900,12870,12880,12920,12870,1366
|
|
20231114,103300,11617663050,12870,12830,12880,12830,5132
|
|
20231114,103200,11551693020,12810,12890,12890,12800,6944
|
|
20231114,103100,11462593420,12890,12870,12910,12870,5817
|
|
20231114,103000,11387600860,12880,12910,12920,12880,2084
|
|
20231114,102900,11360722850,12910,12920,12920,12900,3513
|
|
20231114,102800,11315357590,12940,12950,12960,12920,1957
|
|
20231114,102700,11290042860,12940,12990,12990,12940,2846
|
|
20231114,102600,11253172010,12990,12960,13000,12960,732
|
|
20231114,102500,11243670870,12970,12970,12970,12960,1036
|
|
20231114,102400,11230241150,12970,12960,13000,12960,806
|
|
20231114,102300,11219788680,12960,12990,13050,12960,7151
|
|
20231114,102200,11126691050,13000,13060,13060,12990,3908
|
|
20231114,102100,11075771290,13060,12980,13060,12980,8925
|
|
20231114,102000,10959479680,12970,12980,13000,12970,1136
|
|
20231114,101900,10944737680,12980,12980,12990,12970,2767
|
|
20231114,101800,10908823690,12980,12980,12990,12980,859
|
|
20231114,101700,10897670830,12990,13000,13000,12980,622
|
|
20231114,101600,10889593270,12980,12980,12980,12910,10326
|
|
20231114,101500,10755986980,12980,13010,13020,12980,1602
|
|
20231114,101400,10735165090,13020,12980,13030,12980,1616
|
|
20231114,101300,10714141800,12980,13020,13020,12980,2299
|
|
20231114,101200,10684246840,13020,13040,13050,13010,2336
|
|
20231114,101100,10653804270,13040,12990,13050,12960,7044
|
|
20231114,101000,10562109730,12990,12970,13020,12950,1355
|
|
20231114,100900,10544528370,12950,12970,12970,12930,3769
|
|
20231114,100800,10495740060,12970,13020,13030,12970,4548
|
|
20231114,100700,10436701430,13000,13020,13080,12970,21183
|
|
20231114,100600,10160498540,13020,12950,13040,12950,7914
|
|
20231114,100500,10057494740,12950,12960,12970,12940,1855
|
|
20231114,100400,10033473880,12950,12950,12970,12890,8100
|
|
20231114,100300,9928827270,12950,12940,12970,12940,830
|
|
20231114,100200,9918082160,12940,12970,12970,12940,3842
|
|
20231114,100100,9868330850,12980,12990,12990,12960,2497
|
|
20231114,100000,9835938120,12990,13000,13010,12980,1578
|
|
20231114,095900,9815430750,13000,13000,13040,12990,5247
|
|
20231114,095800,9747122680,13000,13000,13010,12980,2399
|
|
20231114,095700,9715942170,13000,13010,13010,12990,4384
|
|
20231114,095600,9658971830,13010,13000,13020,12990,4823
|
|
20231114,095500,9596223320,13000,13030,13040,12990,5411
|
|
20231114,095400,9525807010,13030,12970,13040,12970,7232
|
|
20231114,095300,9431749710,12970,12970,12970,12940,3317
|
|
20231114,095200,9388771170,12970,12950,12970,12930,3798
|
|
20231114,095100,9339585520,12950,12970,12970,12900,4948
|
|
20231114,095000,9275566370,12980,12900,13000,12900,13453
|
|
20231114,094900,9101107640,12900,12900,12910,12900,1998
|
|
20231114,094800,9075321990,12890,12930,12930,12890,3715
|
|
20231114,094700,9027388590,12930,12930,12950,12910,2847
|
|
20231114,094600,8990554360,12930,12860,12960,12860,8451
|
|
20231114,094500,8881420840,12860,12890,12900,12850,3388
|
|
20231114,094400,8837780330,12890,12830,12890,12830,3089
|
|
20231114,094300,8798007370,12830,12880,12880,12830,2664
|
|
20231114,094200,8763746770,12880,12870,12910,12870,1597
|
|
20231114,094100,8743165320,12910,12890,12910,12870,2473
|
|
20231114,094000,8711298240,12900,12770,12900,12760,10455
|
|
20231114,093900,8577250860,12770,12850,12870,12770,8967
|
|
20231114,093800,8462309340,12860,12900,12900,12840,3350
|
|
20231114,093700,8419216400,12910,12870,12930,12860,7042
|
|
20231114,093600,8328404270,12860,12860,12880,12860,1798
|
|
20231114,093500,8305264260,12860,12850,12860,12840,2331
|
|
20231114,093400,8275320360,12840,12880,12890,12840,2129
|
|
20231114,093300,8247937200,12860,12870,12890,12830,2594
|
|
20231114,093200,8214562020,12880,12890,12890,12830,4896
|
|
20231114,093100,8151590270,12890,12870,12890,12870,1322
|
|
20231114,093000,8134565990,12870,12920,12930,12870,4593
|
|
20231114,092900,8075300410,12920,12920,12930,12870,5403
|
|
20231114,092800,8005612560,12930,12900,12930,12860,6985
|
|
20231114,092700,7915523580,12900,12810,12920,12790,8284
|
|
20231114,092600,7808930500,12790,12900,12900,12770,20751
|
|
20231114,092500,7542765700,12880,12950,12970,12880,12970
|
|
20231114,092400,7374908530,12940,12900,12940,12870,11344
|
|
20231114,092300,7228453550,12890,12870,12900,12840,11466
|
|
20231114,092200,7080956900,12870,12960,12980,12820,22555
|
|
20231114,092100,6790119890,12960,13110,13110,12930,43318
|
|
20231114,092000,6227116900,13070,12810,13130,12810,98150
|
|
20231114,091900,4948224420,12800,12780,12800,12740,9379
|
|
20231114,091800,4828519510,12780,12770,12840,12760,6060
|
|
20231114,091700,4750973520,12760,12850,12850,12760,9371
|
|
20231114,091600,4630979740,12850,12900,12910,12840,6490
|
|
20231114,091500,4547406030,12900,12820,12910,12800,6420
|
|
20231114,091400,4464820670,12820,12890,12900,12820,11148
|
|
20231114,091300,4321273050,12890,12860,12890,12840,11912
|
|
20231114,091200,4167977510,12850,12880,12890,12840,9053
|
|
20231114,091100,4051506560,12890,12810,12890,12760,12176
|
|
20231114,091000,3895127970,12810,12750,12810,12740,6237
|
|
20231114,090900,3815554790,12750,12810,12830,12720,9398
|
|
20231114,090800,3695471390,12830,12770,12870,12760,18740
|
|
20231114,090700,3455096910,12760,12740,12820,12740,11567
|
|
20231114,090600,3307104170,12740,12710,12770,12660,12635
|
|
20231114,090500,3146588450,12710,12750,12760,12670,9472
|
|
20231114,090400,3026285230,12720,12740,12900,12720,22994
|
|
20231114,090300,2732387010,12750,12920,12960,12640,28315
|
|
20231114,090200,2370845600,12920,12950,13000,12780,66484
|
|
20231114,090100,1511654270,12950,12660,12980,12640,72798
|
|
20231114,090000,578049520,12680,12540,12690,12530,43086
|