583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,183900,4871272880,13750,13750,13750,13750,0
|
|
20231114,183800,4871272880,13750,13750,13750,13750,0
|
|
20231114,183700,4871272880,13750,13750,13750,13750,0
|
|
20231114,183600,4871272880,13750,13750,13750,13750,0
|
|
20231114,183500,4871272880,13750,13750,13750,13750,0
|
|
20231114,183400,4871272880,13750,13750,13750,13750,0
|
|
20231114,183300,4871272880,13750,13750,13750,13750,0
|
|
20231114,183200,4871272880,13750,13750,13750,13750,0
|
|
20231114,183100,4871272880,13750,13750,13750,13750,0
|
|
20231114,183000,4871272880,13750,13750,13750,13750,0
|
|
20231114,182900,4871272880,13750,13750,13750,13750,0
|
|
20231114,182800,4871272880,13750,13750,13750,13750,0
|
|
20231114,182700,4871272880,13750,13750,13750,13750,0
|
|
20231114,182600,4871272880,13750,13750,13750,13750,0
|
|
20231114,182500,4871272880,13750,13750,13750,13750,0
|
|
20231114,182400,4871272880,13750,13750,13750,13750,0
|
|
20231114,182300,4871272880,13750,13750,13750,13750,0
|
|
20231114,182200,4871272880,13750,13750,13750,13750,0
|
|
20231114,182100,4871272880,13750,13750,13750,13750,0
|
|
20231114,182000,4871272880,13750,13750,13750,13750,0
|
|
20231114,181900,4871272880,13750,13750,13750,13750,0
|
|
20231114,181800,4871272880,13750,13750,13750,13750,0
|
|
20231114,181700,4871272880,13750,13750,13750,13750,0
|
|
20231114,181600,4871272880,13750,13750,13750,13750,0
|
|
20231114,181500,4871272880,13750,13750,13750,13750,0
|
|
20231114,181400,4871272880,13750,13750,13750,13750,0
|
|
20231114,181300,4871272880,13750,13750,13750,13750,0
|
|
20231114,181200,4871272880,13750,13750,13750,13750,0
|
|
20231114,181100,4871272880,13750,13750,13750,13750,0
|
|
20231114,181000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,180900,4871272880,13750,13750,13750,13750,0
|
|
20231114,180800,4871272880,13750,13750,13750,13750,0
|
|
20231114,180700,4871272880,13750,13750,13750,13750,0
|
|
20231114,180600,4871272880,13750,13750,13750,13750,0
|
|
20231114,180500,4871272880,13750,13750,13750,13750,0
|
|
20231114,180400,4871272880,13750,13750,13750,13750,0
|
|
20231114,180300,4871272880,13750,13750,13750,13750,0
|
|
20231114,180200,4871272880,13750,13750,13750,13750,0
|
|
20231114,180100,4871272880,13750,13750,13750,13750,0
|
|
20231114,180000,4871272880,13750,13750,13750,13750,0
|
|
20231114,175900,4871272880,13750,13750,13750,13750,0
|
|
20231114,175800,4871272880,13750,13750,13750,13750,0
|
|
20231114,175700,4871272880,13750,13750,13750,13750,0
|
|
20231114,175600,4871272880,13750,13750,13750,13750,0
|
|
20231114,175500,4871272880,13750,13750,13750,13750,0
|
|
20231114,175400,4871272880,13750,13750,13750,13750,0
|
|
20231114,175300,4871272880,13750,13750,13750,13750,0
|
|
20231114,175200,4871272880,13750,13750,13750,13750,0
|
|
20231114,175100,4871272880,13750,13750,13750,13750,0
|
|
20231114,175000,4871272880,13750,13750,13750,13750,0
|
|
20231114,174900,4871272880,13750,13750,13750,13750,0
|
|
20231114,174800,4871272880,13750,13750,13750,13750,0
|
|
20231114,174700,4871272880,13750,13750,13750,13750,0
|
|
20231114,174600,4871272880,13750,13750,13750,13750,0
|
|
20231114,174500,4871272880,13750,13750,13750,13750,0
|
|
20231114,174400,4871272880,13750,13750,13750,13750,0
|
|
20231114,174300,4871272880,13750,13750,13750,13750,0
|
|
20231114,174200,4871272880,13750,13750,13750,13750,0
|
|
20231114,174100,4871272880,13750,13750,13750,13750,0
|
|
20231114,174000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,173900,4871272880,13750,13750,13750,13750,0
|
|
20231114,173800,4871272880,13750,13750,13750,13750,0
|
|
20231114,173700,4871272880,13750,13750,13750,13750,0
|
|
20231114,173600,4871272880,13750,13750,13750,13750,0
|
|
20231114,173500,4871272880,13750,13750,13750,13750,0
|
|
20231114,173400,4871272880,13750,13750,13750,13750,0
|
|
20231114,173300,4871272880,13750,13750,13750,13750,0
|
|
20231114,173200,4871272880,13750,13750,13750,13750,0
|
|
20231114,173100,4871272880,13750,13750,13750,13750,0
|
|
20231114,173000,4871272880,13750,13750,13750,13750,0
|
|
20231114,172900,4871272880,13750,13750,13750,13750,0
|
|
20231114,172800,4871272880,13750,13750,13750,13750,0
|
|
20231114,172700,4871272880,13750,13750,13750,13750,0
|
|
20231114,172600,4871272880,13750,13750,13750,13750,0
|
|
20231114,172500,4871272880,13750,13750,13750,13750,0
|
|
20231114,172400,4871272880,13750,13750,13750,13750,0
|
|
20231114,172300,4871272880,13750,13750,13750,13750,0
|
|
20231114,172200,4871272880,13750,13750,13750,13750,0
|
|
20231114,172100,4871272880,13750,13750,13750,13750,0
|
|
20231114,172000,4871272880,13750,13750,13750,13750,0
|
|
20231114,171900,4871272880,13750,13750,13750,13750,0
|
|
20231114,171800,4871272880,13750,13750,13750,13750,0
|
|
20231114,171700,4871272880,13750,13750,13750,13750,0
|
|
20231114,171600,4871272880,13750,13750,13750,13750,0
|
|
20231114,171500,4871272880,13750,13750,13750,13750,0
|
|
20231114,171400,4871272880,13750,13750,13750,13750,0
|
|
20231114,171300,4871272880,13750,13750,13750,13750,0
|
|
20231114,171200,4871272880,13750,13750,13750,13750,0
|
|
20231114,171100,4871272880,13750,13750,13750,13750,0
|
|
20231114,171000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,170900,4871272880,13750,13750,13750,13750,0
|
|
20231114,170800,4871272880,13750,13750,13750,13750,0
|
|
20231114,170700,4871272880,13750,13750,13750,13750,0
|
|
20231114,170600,4871272880,13750,13750,13750,13750,0
|
|
20231114,170500,4871272880,13750,13750,13750,13750,0
|
|
20231114,170400,4871272880,13750,13750,13750,13750,0
|
|
20231114,170300,4871272880,13750,13750,13750,13750,0
|
|
20231114,170200,4871272880,13750,13750,13750,13750,0
|
|
20231114,170100,4871272880,13750,13750,13750,13750,0
|
|
20231114,170000,4871272880,13750,13750,13750,13750,0
|
|
20231114,165900,4871272880,13750,13750,13750,13750,0
|
|
20231114,165800,4871272880,13750,13750,13750,13750,0
|
|
20231114,165700,4871272880,13750,13750,13750,13750,0
|
|
20231114,165600,4871272880,13750,13750,13750,13750,0
|
|
20231114,165500,4871272880,13750,13750,13750,13750,0
|
|
20231114,165400,4871272880,13750,13750,13750,13750,0
|
|
20231114,165300,4871272880,13750,13750,13750,13750,0
|
|
20231114,165200,4871272880,13750,13750,13750,13750,0
|
|
20231114,165100,4871272880,13750,13750,13750,13750,0
|
|
20231114,165000,4871272880,13750,13750,13750,13750,0
|
|
20231114,164900,4871272880,13750,13750,13750,13750,0
|
|
20231114,164800,4871272880,13750,13750,13750,13750,0
|
|
20231114,164700,4871272880,13750,13750,13750,13750,0
|
|
20231114,164600,4871272880,13750,13750,13750,13750,0
|
|
20231114,164500,4871272880,13750,13750,13750,13750,0
|
|
20231114,164400,4871272880,13750,13750,13750,13750,0
|
|
20231114,164300,4871272880,13750,13750,13750,13750,0
|
|
20231114,164200,4871272880,13750,13750,13750,13750,0
|
|
20231114,164100,4871272880,13750,13750,13750,13750,0
|
|
20231114,164000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,163900,4871272880,13750,13750,13750,13750,0
|
|
20231114,163800,4871272880,13750,13750,13750,13750,0
|
|
20231114,163700,4871272880,13750,13750,13750,13750,0
|
|
20231114,163600,4871272880,13750,13750,13750,13750,0
|
|
20231114,163500,4871272880,13750,13750,13750,13750,0
|
|
20231114,163400,4871272880,13750,13750,13750,13750,0
|
|
20231114,163300,4871272880,13750,13750,13750,13750,0
|
|
20231114,163200,4871272880,13750,13750,13750,13750,0
|
|
20231114,163100,4871272880,13750,13750,13750,13750,0
|
|
20231114,163000,4871272880,13750,13750,13750,13750,0
|
|
20231114,162900,4871272880,13750,13750,13750,13750,0
|
|
20231114,162800,4871272880,13750,13750,13750,13750,0
|
|
20231114,162700,4871272880,13750,13750,13750,13750,0
|
|
20231114,162600,4871272880,13750,13750,13750,13750,0
|
|
20231114,162500,4871272880,13750,13750,13750,13750,0
|
|
20231114,162400,4871272880,13750,13750,13750,13750,0
|
|
20231114,162300,4871272880,13750,13750,13750,13750,0
|
|
20231114,162200,4871272880,13750,13750,13750,13750,0
|
|
20231114,162100,4871272880,13750,13750,13750,13750,0
|
|
20231114,162000,4871272880,13750,13750,13750,13750,0
|
|
20231114,161900,4871272880,13750,13750,13750,13750,0
|
|
20231114,161800,4871272880,13750,13750,13750,13750,0
|
|
20231114,161700,4871272880,13750,13750,13750,13750,0
|
|
20231114,161600,4871272880,13750,13750,13750,13750,0
|
|
20231114,161500,4871272880,13750,13750,13750,13750,0
|
|
20231114,161400,4871272880,13750,13750,13750,13750,0
|
|
20231114,161300,4871272880,13750,13750,13750,13750,0
|
|
20231114,161200,4871272880,13750,13750,13750,13750,0
|
|
20231114,161100,4871272880,13750,13750,13750,13750,0
|
|
20231114,161000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,160900,4871272880,13750,13750,13750,13750,0
|
|
20231114,160800,4871272880,13750,13750,13750,13750,0
|
|
20231114,160700,4871272880,13750,13750,13750,13750,0
|
|
20231114,160600,4871272880,13750,13750,13750,13750,0
|
|
20231114,160500,4871272880,13750,13750,13750,13750,0
|
|
20231114,160400,4871272880,13750,13750,13750,13750,0
|
|
20231114,160300,4871272880,13750,13750,13750,13750,0
|
|
20231114,160200,4871272880,13750,13750,13750,13750,0
|
|
20231114,160100,4871272880,13750,13750,13750,13750,0
|
|
20231114,160000,4871272880,13750,13750,13750,13750,0
|
|
20231114,155900,4871272880,13750,13750,13750,13750,0
|
|
20231114,155800,4871272880,13750,13750,13750,13750,0
|
|
20231114,155700,4871272880,13750,13750,13750,13750,0
|
|
20231114,155600,4871272880,13750,13750,13750,13750,0
|
|
20231114,155500,4871272880,13750,13750,13750,13750,0
|
|
20231114,155400,4871272880,13750,13750,13750,13750,0
|
|
20231114,155300,4871272880,13750,13750,13750,13750,0
|
|
20231114,155200,4871272880,13750,13750,13750,13750,0
|
|
20231114,155100,4871272880,13750,13750,13750,13750,0
|
|
20231114,155000,4871272880,13750,13750,13750,13750,0
|
|
20231114,154900,4871272880,13750,13750,13750,13750,0
|
|
20231114,154800,4871272880,13750,13750,13750,13750,0
|
|
20231114,154700,4871272880,13750,13750,13750,13750,0
|
|
20231114,154600,4871272880,13750,13750,13750,13750,0
|
|
20231114,154500,4871272880,13750,13750,13750,13750,0
|
|
20231114,154400,4871272880,13750,13750,13750,13750,0
|
|
20231114,154300,4871272880,13750,13750,13750,13750,0
|
|
20231114,154200,4871272880,13750,13750,13750,13750,0
|
|
20231114,154100,4871272880,13750,13750,13750,13750,0
|
|
20231114,154000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,153900,4871272880,13750,13750,13750,13750,0
|
|
20231114,153800,4871272880,13750,13750,13750,13750,0
|
|
20231114,153700,4871272880,13750,13750,13750,13750,0
|
|
20231114,153600,4871272880,13750,13750,13750,13750,0
|
|
20231114,153500,4871272880,13750,13750,13750,13750,0
|
|
20231114,153400,4871272880,13750,13750,13750,13750,0
|
|
20231114,153300,4871272880,13750,13750,13750,13750,0
|
|
20231114,153200,4871272880,13750,13750,13750,13750,0
|
|
20231114,153100,4871272880,13750,13750,13750,13750,0
|
|
20231114,153000,4871272880,13750,13750,13750,13750,5715
|
|
20231114,152900,4792691630,13760,13760,13760,13760,0
|
|
20231114,152800,4792691630,13760,13760,13760,13760,0
|
|
20231114,152700,4792691630,13760,13760,13760,13760,0
|
|
20231114,152600,4792691630,13760,13760,13760,13760,0
|
|
20231114,152500,4792691630,13760,13760,13760,13760,0
|
|
20231114,152400,4792691630,13760,13760,13760,13760,0
|
|
20231114,152300,4792691630,13760,13760,13760,13760,0
|
|
20231114,152200,4792691630,13760,13760,13760,13760,0
|
|
20231114,152100,4792691630,13760,13760,13760,13760,0
|
|
20231114,152000,4792691630,13760,13760,13760,13760,0
|
|
20231114,151900,4792691630,13760,13730,13760,13730,1072
|
|
20231114,151800,4777965580,13730,13750,13750,13730,44
|
|
20231114,151700,4777361370,13760,13780,13780,13760,797
|
|
20231114,151600,4766389400,13770,13770,13770,13770,212
|
|
20231114,151500,4763470160,13790,13780,13790,13770,194
|
|
20231114,151400,4760797480,13780,13780,13780,13780,117
|
|
20231114,151300,4759185220,13790,13770,13790,13770,819
|
|
20231114,151200,4747893290,13770,13710,13770,13710,5480
|
|
20231114,151100,4672554200,13690,13690,13690,13690,98
|
|
20231114,151000,4671212580,13690,13700,13720,13690,161
|
|
20231114,150900,4669007640,13720,13710,13720,13710,132
|
|
20231114,150800,4667197910,13680,13680,13720,13680,102
|
|
20231114,150700,4665802510,13680,13720,13720,13680,1062
|
|
20231114,150600,4651258580,13720,13700,13720,13700,597
|
|
20231114,150500,4643074170,13720,13720,13720,13720,723
|
|
20231114,150400,4633154610,13730,13720,13730,13720,414
|
|
20231114,150300,4627474520,13730,13740,13740,13730,373
|
|
20231114,150200,4622351850,13750,13740,13750,13740,541
|
|
20231114,150100,4614918150,13750,13750,13750,13750,526
|
|
20231114,150000,4607685650,13740,13750,13750,13740,75
|
|
20231114,145900,4606655130,13750,13750,13750,13750,103
|
|
20231114,145800,4605238880,13750,13740,13750,13700,3469
|
|
20231114,145700,4557680750,13740,13750,13750,13740,315
|
|
20231114,145600,4553350700,13760,13750,13760,13750,32
|
|
20231114,145500,4552910690,13750,13750,13760,13750,3253
|
|
20231114,145400,4508180280,13760,13750,13760,13750,14
|
|
20231114,145300,4507987680,13750,13750,13750,13750,444
|
|
20231114,145200,4501882680,13750,13750,13750,13750,62
|
|
20231114,145100,4501030180,13750,13760,13760,13750,136
|
|
20231114,145000,4499159840,13760,13750,13760,13750,128
|
|
20231114,144900,4497398900,13760,13760,13760,13760,0
|
|
20231114,144800,4497398900,13760,13770,13770,13760,92
|
|
20231114,144700,4496132660,13770,13760,13770,13760,252
|
|
20231114,144600,4492665130,13760,13770,13770,13760,247
|
|
20231114,144500,4489265970,13770,13770,13770,13770,303
|
|
20231114,144400,4485093660,13780,13770,13780,13770,210
|
|
20231114,144300,4482200960,13770,13770,13770,13770,0
|
|
20231114,144200,4482200960,13770,13770,13770,13770,2
|
|
20231114,144100,4482173420,13770,13770,13770,13770,1
|
|
20231114,144000,4482159650,13780,13790,13790,13780,188
|
|
20231114,143900,4479568900,13790,13790,13790,13790,727
|
|
20231114,143800,4469543570,13790,13790,13790,13790,0
|
|
20231114,143700,4469543570,13790,13770,13790,13770,401
|
|
20231114,143600,4464018120,13760,13750,13760,13750,61
|
|
20231114,143500,4463178800,13740,13750,13750,13740,141
|
|
20231114,143400,4461240060,13750,13750,13750,13750,53
|
|
20231114,143300,4460511310,13750,13750,13750,13750,216
|
|
20231114,143200,4457541310,13750,13760,13760,13750,220
|
|
20231114,143100,4454516260,13750,13750,13750,13750,40
|
|
20231114,143000,4453966260,13750,13740,13750,13740,9
|
|
20231114,142900,4453842520,13740,13740,13740,13740,228
|
|
20231114,142800,4450709800,13740,13740,13740,13740,547
|
|
20231114,142700,4443194020,13740,13750,13750,13740,182
|
|
20231114,142600,4440691630,13750,13760,13760,13750,24
|
|
20231114,142500,4440361580,13750,13750,13750,13750,155
|
|
20231114,142400,4438230330,13750,13770,13770,13750,144
|
|
20231114,142300,4436247510,13770,13770,13770,13770,10
|
|
20231114,142200,4436109810,13760,13770,13770,13750,428
|
|
20231114,142100,4430219680,13770,13730,13770,13730,710
|
|
20231114,142000,4420451870,13720,13720,13720,13720,46
|
|
20231114,141900,4419820750,13720,13710,13720,13710,42
|
|
20231114,141800,4419244730,13700,13700,13700,13700,1
|
|
20231114,141700,4419231030,13700,13700,13700,13690,93
|
|
20231114,141600,4417957160,13690,13690,13690,13690,4
|
|
20231114,141500,4417902400,13680,13710,13710,13670,640
|
|
20231114,141400,4409139050,13680,13680,13680,13680,303
|
|
20231114,141300,4404994010,13680,13670,13680,13670,10
|
|
20231114,141200,4404857220,13670,13660,13670,13640,226
|
|
20231114,141100,4401771230,13660,13640,13660,13610,3203
|
|
20231114,141000,4358103640,13650,13690,13690,13650,3428
|
|
20231114,140900,4311238710,13700,13710,13710,13690,949
|
|
20231114,140800,4298235710,13720,13720,13720,13720,10
|
|
20231114,140700,4298098510,13710,13710,13710,13710,784
|
|
20231114,140600,4287349870,13710,13710,13710,13710,27
|
|
20231114,140500,4286979700,13700,13710,13710,13700,571
|
|
20231114,140400,4279154200,13720,13740,13740,13720,531
|
|
20231114,140300,4271868650,13740,13740,13740,13740,224
|
|
20231114,140200,4268790890,13750,13750,13750,13750,1
|
|
20231114,140100,4268777140,13740,13750,13750,13740,175
|
|
20231114,140000,4266371170,13740,13740,13740,13740,78
|
|
20231114,135900,4265299450,13740,13740,13740,13740,67
|
|
20231114,135800,4264378870,13740,13740,13740,13740,14
|
|
20231114,135700,4264186510,13740,13740,13740,13740,0
|
|
20231114,135600,4264186510,13740,13740,13740,13740,1
|
|
20231114,135500,4264172770,13750,13750,13780,13750,1556
|
|
20231114,135400,4242760020,13740,13750,13760,13740,1296
|
|
20231114,135300,4224935450,13750,13730,13750,13730,86
|
|
20231114,135200,4223753270,13730,13730,13730,13730,125
|
|
20231114,135100,4222037020,13730,13720,13730,13710,94
|
|
20231114,135000,4220747320,13710,13700,13710,13700,551
|
|
20231114,134900,4213198550,13700,13710,13710,13700,38
|
|
20231114,134800,4212677790,13710,13710,13710,13710,100
|
|
20231114,134700,4211306790,13710,13720,13720,13710,122
|
|
20231114,134600,4209633970,13710,13720,13720,13710,2334
|
|
20231114,134500,4177618840,13720,13720,13720,13720,305
|
|
20231114,134400,4173434240,13720,13730,13730,13720,1718
|
|
20231114,134300,4149851040,13740,13740,13740,13740,79
|
|
20231114,134200,4148765580,13740,13750,13750,13740,9
|
|
20231114,134100,4148641870,13740,13740,13740,13740,16
|
|
20231114,134000,4148422030,13740,13740,13740,13740,0
|
|
20231114,133900,4148422030,13740,13740,13740,13740,151
|
|
20231114,133800,4146347290,13740,13740,13740,13740,0
|
|
20231114,133700,4146347290,13740,13740,13740,13740,21
|
|
20231114,133600,4146058750,13750,13750,13750,13750,1
|
|
20231114,133500,4146045000,13750,13750,13750,13750,12
|
|
20231114,133400,4145880000,13750,13750,13750,13750,81
|
|
20231114,133300,4144766250,13750,13750,13750,13750,71
|
|
20231114,133200,4143790000,13750,13740,13750,13740,115
|
|
20231114,133100,4142209090,13740,13730,13740,13730,119
|
|
20231114,133000,4140575210,13740,13740,13740,13740,117
|
|
20231114,132900,4138967630,13740,13740,13740,13740,25
|
|
20231114,132800,4138624130,13740,13740,13740,13740,7
|
|
20231114,132700,4138527950,13740,13740,13740,13740,139
|
|
20231114,132600,4136618090,13730,13740,13740,13730,61
|
|
20231114,132500,4135780460,13740,13740,13740,13740,0
|
|
20231114,132400,4135780460,13740,13740,13740,13730,228
|
|
20231114,132300,4132648210,13740,13740,13740,13740,1
|
|
20231114,132200,4132634470,13750,13740,13750,13740,142
|
|
20231114,132100,4130683190,13740,13740,13740,13740,16
|
|
20231114,132000,4130463350,13740,13750,13750,13740,104
|
|
20231114,131900,4129033650,13750,13750,13750,13750,0
|
|
20231114,131800,4129033650,13750,13740,13750,13740,29
|
|
20231114,131700,4128634940,13750,13750,13750,13750,14
|
|
20231114,131600,4128442440,13750,13740,13750,13740,42
|
|
20231114,131500,4127864950,13740,13760,13760,13740,439
|
|
20231114,131400,4121829160,13760,13760,13760,13760,7
|
|
20231114,131300,4121732840,13760,13770,13770,13760,25
|
|
20231114,131200,4121388660,13770,13770,13770,13770,6
|
|
20231114,131100,4121306040,13770,13770,13770,13770,14
|
|
20231114,131000,4121113260,13770,13780,13780,13770,10
|
|
20231114,130900,4120975550,13770,13780,13780,13770,53
|
|
20231114,130800,4120245300,13780,13770,13780,13770,180
|
|
20231114,130700,4117766120,13770,13770,13770,13760,55
|
|
20231114,130600,4117008810,13750,13760,13760,13750,41
|
|
20231114,130500,4116444730,13750,13750,13750,13750,126
|
|
20231114,130400,4114712230,13750,13770,13770,13750,12
|
|
20231114,130300,4114547210,13750,13750,13750,13750,26
|
|
20231114,130200,4114189710,13750,13760,13760,13750,74
|
|
20231114,130100,4113172160,13770,13770,13770,13770,1
|
|
20231114,130000,4113158390,13750,13760,13760,13750,311
|
|
20231114,125900,4108880770,13760,13760,13760,13760,119
|
|
20231114,125800,4107243330,13760,13760,13760,13760,94
|
|
20231114,125700,4105949890,13760,13770,13770,13760,316
|
|
20231114,125600,4101601140,13780,13780,13780,13780,132
|
|
20231114,125500,4099782180,13780,13780,13780,13780,71
|
|
20231114,125400,4098803800,13780,13790,13790,13780,22
|
|
20231114,125300,4098500500,13790,13790,13790,13790,26
|
|
20231114,125200,4098141960,13790,13800,13800,13790,21
|
|
20231114,125100,4097852270,13800,13790,13810,13780,71
|
|
20231114,125000,4096872770,13790,13790,13790,13790,0
|
|
20231114,124900,4096872770,13790,13780,13790,13780,15
|
|
20231114,124800,4096666060,13780,13780,13780,13780,30
|
|
20231114,124700,4096252660,13770,13800,13800,13770,533
|
|
20231114,124600,4088900010,13800,13810,13810,13800,56
|
|
20231114,124500,4088126660,13810,13810,13820,13810,276
|
|
20231114,124400,4084313810,13810,13820,13820,13810,23
|
|
20231114,124300,4083996080,13800,13800,13800,13800,57
|
|
20231114,124200,4083209480,13800,13810,13810,13800,11
|
|
20231114,124100,4083057630,13830,13830,13830,13830,19
|
|
20231114,124000,4082794860,13830,13820,13830,13820,321
|
|
20231114,123900,4078356370,13800,13820,13820,13800,150
|
|
20231114,123800,4076285080,13810,13820,13820,13810,191
|
|
20231114,123700,4073647110,13830,13830,13830,13830,125
|
|
20231114,123600,4071918360,13820,13810,13820,13810,169
|
|
20231114,123500,4069583730,13810,13820,13820,13810,215
|
|
20231114,123400,4066613760,13850,13820,13850,13820,9284
|
|
20231114,123300,3938037590,13810,13760,13820,13760,1590
|
|
20231114,123200,3916106270,13760,13760,13760,13750,250
|
|
20231114,123100,3912668270,13760,13750,13760,13750,41
|
|
20231114,123000,3912104220,13740,13750,13760,13740,410
|
|
20231114,122900,3906470690,13750,13750,13750,13740,252
|
|
20231114,122800,3903007590,13750,13760,13760,13750,438
|
|
20231114,122700,3896984390,13760,13750,13760,13740,587
|
|
20231114,122600,3888914060,13750,13750,13750,13750,0
|
|
20231114,122500,3888914060,13750,13800,13800,13740,7551
|
|
20231114,122400,3784777260,13800,13800,13800,13800,10
|
|
20231114,122300,3784639260,13800,13820,13820,13800,146
|
|
20231114,122200,3782623700,13830,13830,13830,13830,0
|
|
20231114,122100,3782623700,13830,13830,13830,13830,1
|
|
20231114,122000,3782609870,13820,13810,13820,13800,200
|
|
20231114,121900,3779847080,13800,13800,13810,13800,241
|
|
20231114,121800,3776519270,13800,13800,13800,13800,22
|
|
20231114,121700,3776215670,13800,13800,13800,13800,2216
|
|
20231114,121600,3745634870,13800,13800,13820,13800,2119
|
|
20231114,121500,3716390450,13810,13800,13810,13800,1698
|
|
20231114,121400,3692957950,13800,13810,13810,13800,20
|
|
20231114,121300,3692681850,13800,13810,13810,13800,161
|
|
20231114,121200,3690458580,13810,13800,13810,13800,319
|
|
20231114,121100,3686055270,13800,13810,13820,13800,1031
|
|
20231114,121000,3671826160,13800,13810,13810,13800,214
|
|
20231114,120900,3668871820,13820,13830,13830,13820,4
|
|
20231114,120800,3668816530,13800,13800,13810,13800,4452
|
|
20231114,120700,3607378240,13810,13830,13830,13810,992
|
|
20231114,120600,3593674660,13830,13830,13830,13830,10
|
|
20231114,120500,3593536360,13840,13840,13840,13840,1
|
|
20231114,120400,3593522520,13830,13830,13830,13830,30
|
|
20231114,120300,3593107620,13830,13830,13830,13830,15
|
|
20231114,120200,3592900170,13830,13830,13840,13830,20
|
|
20231114,120100,3592623560,13820,13820,13820,13820,25
|
|
20231114,120000,3592278060,13850,13830,13850,13820,63
|
|
20231114,115900,3591406610,13820,13820,13820,13820,2
|
|
20231114,115800,3591378970,13820,13840,13840,13820,118
|
|
20231114,115700,3589746490,13820,13830,13830,13820,188
|
|
20231114,115600,3587148300,13830,13830,13830,13830,101
|
|
20231114,115500,3585751470,13840,13850,13850,13840,86
|
|
20231114,115400,3584561140,13850,13880,13880,13850,28
|
|
20231114,115300,3584172830,13880,13840,13930,13840,1025
|
|
20231114,115200,3569935040,13860,13860,13860,13860,0
|
|
20231114,115100,3569935040,13860,13830,13860,13830,16
|
|
20231114,115000,3569713310,13830,13830,13830,13830,30
|
|
20231114,114900,3569298410,13830,13830,13830,13830,83
|
|
20231114,114800,3568150520,13830,13830,13830,13830,90
|
|
20231114,114700,3566905820,13830,13830,13830,13830,0
|
|
20231114,114600,3566905820,13830,13830,13830,13830,4
|
|
20231114,114500,3566850500,13840,13820,13840,13820,98
|
|
20231114,114400,3565495450,13810,13830,13830,13810,1570
|
|
20231114,114300,3543798560,13830,13860,13860,13830,255
|
|
20231114,114200,3540270880,13860,13870,13870,13840,1539
|
|
20231114,114100,3518967240,13870,13860,13880,13860,195
|
|
20231114,114000,3516262980,13860,13870,13880,13860,213
|
|
20231114,113900,3513310530,13880,13900,13900,13880,1410
|
|
20231114,113800,3493732900,13900,13910,13910,13900,559
|
|
20231114,113700,3485962700,13920,13900,13930,13890,946
|
|
20231114,113600,3472807820,13900,13880,13900,13880,302
|
|
20231114,113500,3468610910,13880,13880,13880,13880,31
|
|
20231114,113400,3468180630,13880,13880,13880,13880,305
|
|
20231114,113300,3463947230,13880,13900,13900,13880,472
|
|
20231114,113200,3457386540,13920,13910,13930,13910,603
|
|
20231114,113100,3448991570,13910,13930,13930,13910,59
|
|
20231114,113000,3448170850,13910,13870,13930,13870,7564
|
|
20231114,112900,3342847430,13870,13870,13870,13860,90
|
|
20231114,112800,3341599300,13870,13890,13890,13870,805
|
|
20231114,112700,3330431950,13890,13920,13930,13890,10857
|
|
20231114,112600,3179512090,13910,13880,13930,13880,10786
|
|
20231114,112500,3029584850,13880,13880,13880,13870,1111
|
|
20231114,112400,3014175010,13880,13850,13880,13850,749
|
|
20231114,112300,3003789560,13860,13860,13860,13850,1207
|
|
20231114,112200,2987060790,13850,13840,13860,13840,1222
|
|
20231114,112100,2970146500,13820,13820,13820,13820,1257
|
|
20231114,112000,2952774760,13830,13850,13850,13830,667
|
|
20231114,111900,2943542980,13850,13880,13880,13850,679
|
|
20231114,111800,2934129670,13870,13870,13870,13840,3344
|
|
20231114,111700,2887783690,13850,13850,13860,13840,2061
|
|
20231114,111600,2859225010,13840,13860,13870,13840,622
|
|
20231114,111500,2850603900,13870,13800,13870,13790,6004
|
|
20231114,111400,2767507040,13800,13800,13810,13790,314
|
|
20231114,111300,2763173800,13810,13800,13810,13790,556
|
|
20231114,111200,2755503670,13800,13810,13810,13800,320
|
|
20231114,111100,2751084510,13810,13800,13810,13800,71
|
|
20231114,111000,2750104280,13800,13800,13800,13800,1805
|
|
20231114,110900,2725195280,13790,13810,13810,13790,2052
|
|
20231114,110800,2696884640,13800,13800,13800,13800,0
|
|
20231114,110700,2696884640,13800,13800,13800,13800,8
|
|
20231114,110600,2696774240,13800,13810,13820,13800,36
|
|
20231114,110500,2696276900,13810,13820,13820,13810,276
|
|
20231114,110400,2692462720,13820,13840,13840,13810,418
|
|
20231114,110300,2686684000,13830,13790,13840,13790,2535
|
|
20231114,110200,2651628060,13770,13780,13780,13770,102
|
|
20231114,110100,2650222710,13780,13780,13780,13780,127
|
|
20231114,110000,2648472650,13780,13780,13780,13780,8
|
|
20231114,105900,2648362410,13780,13790,13790,13780,2
|
|
20231114,105800,2648334840,13760,13770,13770,13760,400
|
|
20231114,105700,2642829670,13770,13780,13780,13760,236
|
|
20231114,105600,2639579200,13780,13790,13790,13780,100
|
|
20231114,105500,2638200210,13810,13820,13820,13810,230
|
|
20231114,105400,2635022370,13830,13770,13830,13770,2980
|
|
20231114,105300,2593883230,13780,13780,13780,13780,0
|
|
20231114,105200,2593883230,13780,13770,13780,13760,30
|
|
20231114,105100,2593470390,13770,13760,13770,13760,265
|
|
20231114,105000,2589822860,13740,13750,13750,13740,43
|
|
20231114,104900,2589231990,13750,13730,13750,13730,567
|
|
20231114,104800,2581437580,13730,13750,13750,13730,2
|
|
20231114,104700,2581410100,13750,13730,13750,13730,110
|
|
20231114,104600,2579897640,13740,13740,13740,13740,306
|
|
20231114,104500,2575693200,13750,13770,13770,13750,465
|
|
20231114,104400,2569296770,13770,13750,13770,13750,202
|
|
20231114,104300,2566517070,13750,13710,13750,13710,1251
|
|
20231114,104200,2549339480,13720,13730,13730,13720,896
|
|
20231114,104100,2537044910,13730,13740,13750,13730,123
|
|
20231114,104000,2535354960,13750,13750,13750,13750,137
|
|
20231114,103900,2533471210,13750,13750,13750,13750,0
|
|
20231114,103800,2533471210,13750,13710,13750,13710,2670
|
|
20231114,103700,2496831900,13700,13710,13710,13700,11
|
|
20231114,103600,2496681100,13710,13710,13710,13710,0
|
|
20231114,103500,2496681100,13710,13710,13710,13710,1
|
|
20231114,103400,2496667390,13710,13700,13710,13700,12
|
|
20231114,103300,2496502880,13690,13690,13690,13690,0
|
|
20231114,103200,2496502880,13690,13690,13690,13690,33
|
|
20231114,103100,2496051110,13690,13710,13710,13690,128
|
|
20231114,103000,2494297680,13710,13710,13710,13710,1
|
|
20231114,102900,2494283970,13700,13690,13700,13690,287
|
|
20231114,102800,2490353940,13700,13700,13700,13690,1671
|
|
20231114,102700,2467461890,13700,13700,13700,13700,159
|
|
20231114,102600,2465283590,13700,13700,13700,13700,0
|
|
20231114,102500,2465283590,13700,13710,13710,13700,635
|
|
20231114,102400,2456583470,13710,13710,13710,13710,1171
|
|
20231114,102300,2440529060,13710,13690,13750,13690,765
|
|
20231114,102200,2430044410,13670,13690,13690,13660,8051
|
|
20231114,102100,2320002680,13690,13690,13690,13660,1267
|
|
20231114,102000,2302676340,13700,13720,13720,13700,3040
|
|
20231114,101900,2261024990,13720,13740,13740,13710,327
|
|
20231114,101800,2256537860,13750,13760,13760,13750,69
|
|
20231114,101700,2255589090,13770,13800,13800,13770,1089
|
|
20231114,101600,2240589880,13800,13810,13810,13800,711
|
|
20231114,101500,2230777840,13810,13830,13830,13810,438
|
|
20231114,101400,2224727590,13810,13810,13830,13810,93
|
|
20231114,101300,2223442020,13810,13830,13830,13810,238
|
|
20231114,101200,2220155200,13830,13860,13870,13830,1944
|
|
20231114,101100,2193211360,13850,13800,13880,13800,6066
|
|
20231114,101000,2109238940,13810,13770,13830,13770,3730
|
|
20231114,100900,2057722620,13750,13760,13760,13750,52
|
|
20231114,100800,2057007600,13750,13740,13750,13740,176
|
|
20231114,100700,2054587610,13750,13750,13760,13750,124
|
|
20231114,100600,2052882600,13750,13740,13750,13740,73
|
|
20231114,100500,2051879350,13750,13740,13750,13740,44
|
|
20231114,100400,2051274780,13740,13740,13740,13740,7
|
|
20231114,100300,2051178600,13720,13730,13730,13720,70
|
|
20231114,100200,2050217520,13730,13710,13730,13700,601
|
|
20231114,100100,2041975530,13740,13740,13760,13710,317
|
|
20231114,100000,2037625530,13740,13750,13760,13740,304
|
|
20231114,095900,2033448490,13760,13770,13770,13760,104
|
|
20231114,095800,2032017160,13770,13780,13790,13770,104
|
|
20231114,095700,2030584390,13780,13780,13780,13770,214
|
|
20231114,095600,2027635480,13780,13780,13780,13780,0
|
|
20231114,095500,2027635480,13780,13720,13800,13720,3442
|
|
20231114,095400,1980214490,13700,13700,13700,13700,323
|
|
20231114,095300,1975789390,13720,13710,13720,13700,1004
|
|
20231114,095200,1962030340,13710,13710,13710,13710,331
|
|
20231114,095100,1957492330,13710,13720,13720,13710,1017
|
|
20231114,095000,1943549110,13730,13730,13730,13720,403
|
|
20231114,094900,1938018770,13730,13730,13730,13730,43
|
|
20231114,094800,1937428380,13730,13730,13730,13730,594
|
|
20231114,094700,1929272760,13740,13710,13740,13710,1356
|
|
20231114,094600,1910668240,13710,13710,13730,13710,105
|
|
20231114,094500,1909228650,13710,13710,13720,13710,607
|
|
20231114,094400,1900904580,13710,13680,13710,13660,2404
|
|
20231114,094300,1867988440,13660,13640,13660,13640,410
|
|
20231114,094200,1862390970,13630,13630,13640,13620,537
|
|
20231114,094100,1855074360,13630,13610,13650,13610,145
|
|
20231114,094000,1853099050,13620,13590,13640,13590,705
|
|
20231114,093900,1843500220,13580,13670,13670,13580,2561
|
|
20231114,093800,1808586760,13680,13690,13690,13680,2
|
|
20231114,093700,1808559390,13700,13700,13700,13700,51
|
|
20231114,093600,1807860690,13700,13630,13700,13630,146
|
|
20231114,093500,1805869830,13630,13680,13680,13620,1494
|
|
20231114,093400,1785484720,13690,13700,13700,13670,227
|
|
20231114,093300,1782379180,13710,13730,13730,13700,208
|
|
20231114,093200,1779527170,13710,13760,13770,13710,1078
|
|
20231114,093100,1764716320,13760,13740,13760,13740,555
|
|
20231114,093000,1757082800,13740,13740,13740,13690,61
|
|
20231114,092900,1756246590,13690,13710,13710,13690,501
|
|
20231114,092800,1749384410,13700,13690,13740,13690,42
|
|
20231114,092700,1748809040,13690,13720,13720,13670,1196
|
|
20231114,092600,1732447670,13730,13690,13730,13690,1353
|
|
20231114,092500,1713918860,13690,13700,13700,13680,343
|
|
20231114,092400,1709224380,13700,13710,13710,13690,1925
|
|
20231114,092300,1682846040,13710,13760,13760,13710,3027
|
|
20231114,092200,1641277620,13770,13800,13800,13760,1933
|
|
20231114,092100,1614645840,13800,13840,13840,13790,1788
|
|
20231114,092000,1589972380,13840,13780,13850,13780,7257
|
|
20231114,091900,1489682070,13780,13790,13800,13780,537
|
|
20231114,091800,1482277830,13790,13760,13790,13760,1317
|
|
20231114,091700,1464130830,13770,13740,13770,13740,288
|
|
20231114,091600,1460170900,13750,13720,13750,13710,1320
|
|
20231114,091500,1442066450,13720,13790,13790,13700,1489
|
|
20231114,091400,1421593170,13800,13750,13810,13720,3253
|
|
20231114,091300,1376778500,13750,13690,13750,13680,602
|
|
20231114,091200,1368510500,13680,13610,13770,13600,2827
|
|
20231114,091100,1329830350,13570,13770,13770,13350,13453
|
|
20231114,091000,1146139380,13770,13700,13780,13700,4877
|
|
20231114,090900,1079126420,13690,13740,13740,13670,3696
|
|
20231114,090800,1028460250,13750,13740,13750,13740,1210
|
|
20231114,090700,1011825510,13750,13740,13790,13730,1657
|
|
20231114,090600,989034510,13740,13790,13820,13730,10406
|
|
20231114,090500,845453800,13800,13750,13830,13720,9732
|
|
20231114,090400,711309830,13730,13730,13760,13700,3749
|
|
20231114,090300,659900580,13730,13690,13820,13650,9974
|
|
20231114,090200,522884110,13650,13810,13810,13640,14615
|
|
20231114,090100,322082250,13800,13600,13800,13550,17945
|
|
20231114,090000,77193380,13600,13400,13630,13400,5509
|