583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,183900,60152612560,15550,15550,15550,15550,0
|
|
20231117,183800,60152612560,15550,15550,15550,15550,0
|
|
20231117,183700,60152612560,15550,15550,15550,15550,0
|
|
20231117,183600,60152612560,15550,15550,15550,15550,0
|
|
20231117,183500,60152612560,15550,15550,15550,15550,0
|
|
20231117,183400,60152612560,15550,15550,15550,15550,0
|
|
20231117,183300,60152612560,15550,15550,15550,15550,0
|
|
20231117,183200,60152612560,15550,15550,15550,15550,0
|
|
20231117,183100,60152612560,15550,15550,15550,15550,0
|
|
20231117,183000,60152612560,15550,15550,15550,15550,0
|
|
20231117,182900,60152612560,15550,15550,15550,15550,0
|
|
20231117,182800,60152612560,15550,15550,15550,15550,0
|
|
20231117,182700,60152612560,15550,15550,15550,15550,0
|
|
20231117,182600,60152612560,15550,15550,15550,15550,0
|
|
20231117,182500,60152612560,15550,15550,15550,15550,0
|
|
20231117,182400,60152612560,15550,15550,15550,15550,0
|
|
20231117,182300,60152612560,15550,15550,15550,15550,0
|
|
20231117,182200,60152612560,15550,15550,15550,15550,0
|
|
20231117,182100,60152612560,15550,15550,15550,15550,0
|
|
20231117,182000,60152612560,15550,15550,15550,15550,0
|
|
20231117,181900,60152612560,15550,15550,15550,15550,0
|
|
20231117,181800,60152612560,15550,15550,15550,15550,0
|
|
20231117,181700,60152612560,15550,15550,15550,15550,0
|
|
20231117,181600,60152612560,15550,15550,15550,15550,0
|
|
20231117,181500,60152612560,15550,15550,15550,15550,0
|
|
20231117,181400,60152612560,15550,15550,15550,15550,0
|
|
20231117,181300,60152612560,15550,15550,15550,15550,0
|
|
20231117,181200,60152612560,15550,15550,15550,15550,0
|
|
20231117,181100,60152612560,15550,15550,15550,15550,0
|
|
20231117,181000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,180900,60152612560,15550,15550,15550,15550,0
|
|
20231117,180800,60152612560,15550,15550,15550,15550,0
|
|
20231117,180700,60152612560,15550,15550,15550,15550,0
|
|
20231117,180600,60152612560,15550,15550,15550,15550,0
|
|
20231117,180500,60152612560,15550,15550,15550,15550,0
|
|
20231117,180400,60152612560,15550,15550,15550,15550,0
|
|
20231117,180300,60152612560,15550,15550,15550,15550,0
|
|
20231117,180200,60152612560,15550,15550,15550,15550,0
|
|
20231117,180100,60152612560,15550,15550,15550,15550,0
|
|
20231117,180000,60152612560,15550,15550,15550,15550,0
|
|
20231117,175900,60152612560,15550,15550,15550,15550,0
|
|
20231117,175800,60152612560,15550,15550,15550,15550,0
|
|
20231117,175700,60152612560,15550,15550,15550,15550,0
|
|
20231117,175600,60152612560,15550,15550,15550,15550,0
|
|
20231117,175500,60152612560,15550,15550,15550,15550,0
|
|
20231117,175400,60152612560,15550,15550,15550,15550,0
|
|
20231117,175300,60152612560,15550,15550,15550,15550,0
|
|
20231117,175200,60152612560,15550,15550,15550,15550,0
|
|
20231117,175100,60152612560,15550,15550,15550,15550,0
|
|
20231117,175000,60152612560,15550,15550,15550,15550,0
|
|
20231117,174900,60152612560,15550,15550,15550,15550,0
|
|
20231117,174800,60152612560,15550,15550,15550,15550,0
|
|
20231117,174700,60152612560,15550,15550,15550,15550,0
|
|
20231117,174600,60152612560,15550,15550,15550,15550,0
|
|
20231117,174500,60152612560,15550,15550,15550,15550,0
|
|
20231117,174400,60152612560,15550,15550,15550,15550,0
|
|
20231117,174300,60152612560,15550,15550,15550,15550,0
|
|
20231117,174200,60152612560,15550,15550,15550,15550,0
|
|
20231117,174100,60152612560,15550,15550,15550,15550,0
|
|
20231117,174000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,173900,60152612560,15550,15550,15550,15550,0
|
|
20231117,173800,60152612560,15550,15550,15550,15550,0
|
|
20231117,173700,60152612560,15550,15550,15550,15550,0
|
|
20231117,173600,60152612560,15550,15550,15550,15550,0
|
|
20231117,173500,60152612560,15550,15550,15550,15550,0
|
|
20231117,173400,60152612560,15550,15550,15550,15550,0
|
|
20231117,173300,60152612560,15550,15550,15550,15550,0
|
|
20231117,173200,60152612560,15550,15550,15550,15550,0
|
|
20231117,173100,60152612560,15550,15550,15550,15550,0
|
|
20231117,173000,60152612560,15550,15550,15550,15550,0
|
|
20231117,172900,60152612560,15550,15550,15550,15550,0
|
|
20231117,172800,60152612560,15550,15550,15550,15550,0
|
|
20231117,172700,60152612560,15550,15550,15550,15550,0
|
|
20231117,172600,60152612560,15550,15550,15550,15550,0
|
|
20231117,172500,60152612560,15550,15550,15550,15550,0
|
|
20231117,172400,60152612560,15550,15550,15550,15550,0
|
|
20231117,172300,60152612560,15550,15550,15550,15550,0
|
|
20231117,172200,60152612560,15550,15550,15550,15550,0
|
|
20231117,172100,60152612560,15550,15550,15550,15550,0
|
|
20231117,172000,60152612560,15550,15550,15550,15550,0
|
|
20231117,171900,60152612560,15550,15550,15550,15550,0
|
|
20231117,171800,60152612560,15550,15550,15550,15550,0
|
|
20231117,171700,60152612560,15550,15550,15550,15550,0
|
|
20231117,171600,60152612560,15550,15550,15550,15550,0
|
|
20231117,171500,60152612560,15550,15550,15550,15550,0
|
|
20231117,171400,60152612560,15550,15550,15550,15550,0
|
|
20231117,171300,60152612560,15550,15550,15550,15550,0
|
|
20231117,171200,60152612560,15550,15550,15550,15550,0
|
|
20231117,171100,60152612560,15550,15550,15550,15550,0
|
|
20231117,171000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,170900,60152612560,15550,15550,15550,15550,0
|
|
20231117,170800,60152612560,15550,15550,15550,15550,0
|
|
20231117,170700,60152612560,15550,15550,15550,15550,0
|
|
20231117,170600,60152612560,15550,15550,15550,15550,0
|
|
20231117,170500,60152612560,15550,15550,15550,15550,0
|
|
20231117,170400,60152612560,15550,15550,15550,15550,0
|
|
20231117,170300,60152612560,15550,15550,15550,15550,0
|
|
20231117,170200,60152612560,15550,15550,15550,15550,0
|
|
20231117,170100,60152612560,15550,15550,15550,15550,0
|
|
20231117,170000,60152612560,15550,15550,15550,15550,0
|
|
20231117,165900,60152612560,15550,15550,15550,15550,0
|
|
20231117,165800,60152612560,15550,15550,15550,15550,0
|
|
20231117,165700,60152612560,15550,15550,15550,15550,0
|
|
20231117,165600,60152612560,15550,15550,15550,15550,0
|
|
20231117,165500,60152612560,15550,15550,15550,15550,0
|
|
20231117,165400,60152612560,15550,15550,15550,15550,0
|
|
20231117,165300,60152612560,15550,15550,15550,15550,0
|
|
20231117,165200,60152612560,15550,15550,15550,15550,0
|
|
20231117,165100,60152612560,15550,15550,15550,15550,0
|
|
20231117,165000,60152612560,15550,15550,15550,15550,0
|
|
20231117,164900,60152612560,15550,15550,15550,15550,0
|
|
20231117,164800,60152612560,15550,15550,15550,15550,0
|
|
20231117,164700,60152612560,15550,15550,15550,15550,0
|
|
20231117,164600,60152612560,15550,15550,15550,15550,0
|
|
20231117,164500,60152612560,15550,15550,15550,15550,0
|
|
20231117,164400,60152612560,15550,15550,15550,15550,0
|
|
20231117,164300,60152612560,15550,15550,15550,15550,0
|
|
20231117,164200,60152612560,15550,15550,15550,15550,0
|
|
20231117,164100,60152612560,15550,15550,15550,15550,0
|
|
20231117,164000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,163900,60152612560,15550,15550,15550,15550,0
|
|
20231117,163800,60152612560,15550,15550,15550,15550,0
|
|
20231117,163700,60152612560,15550,15550,15550,15550,0
|
|
20231117,163600,60152612560,15550,15550,15550,15550,0
|
|
20231117,163500,60152612560,15550,15550,15550,15550,0
|
|
20231117,163400,60152612560,15550,15550,15550,15550,0
|
|
20231117,163300,60152612560,15550,15550,15550,15550,0
|
|
20231117,163200,60152612560,15550,15550,15550,15550,0
|
|
20231117,163100,60152612560,15550,15550,15550,15550,0
|
|
20231117,163000,60152612560,15550,15550,15550,15550,0
|
|
20231117,162900,60152612560,15550,15550,15550,15550,0
|
|
20231117,162800,60152612560,15550,15550,15550,15550,0
|
|
20231117,162700,60152612560,15550,15550,15550,15550,0
|
|
20231117,162600,60152612560,15550,15550,15550,15550,0
|
|
20231117,162500,60152612560,15550,15550,15550,15550,0
|
|
20231117,162400,60152612560,15550,15550,15550,15550,0
|
|
20231117,162300,60152612560,15550,15550,15550,15550,0
|
|
20231117,162200,60152612560,15550,15550,15550,15550,0
|
|
20231117,162100,60152612560,15550,15550,15550,15550,0
|
|
20231117,162000,60152612560,15550,15550,15550,15550,0
|
|
20231117,161900,60152612560,15550,15550,15550,15550,0
|
|
20231117,161800,60152612560,15550,15550,15550,15550,0
|
|
20231117,161700,60152612560,15550,15550,15550,15550,0
|
|
20231117,161600,60152612560,15550,15550,15550,15550,0
|
|
20231117,161500,60152612560,15550,15550,15550,15550,0
|
|
20231117,161400,60152612560,15550,15550,15550,15550,0
|
|
20231117,161300,60152612560,15550,15550,15550,15550,0
|
|
20231117,161200,60152612560,15550,15550,15550,15550,0
|
|
20231117,161100,60152612560,15550,15550,15550,15550,0
|
|
20231117,161000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,160900,60152612560,15550,15550,15550,15550,0
|
|
20231117,160800,60152612560,15550,15550,15550,15550,0
|
|
20231117,160700,60152612560,15550,15550,15550,15550,0
|
|
20231117,160600,60152612560,15550,15550,15550,15550,0
|
|
20231117,160500,60152612560,15550,15550,15550,15550,0
|
|
20231117,160400,60152612560,15550,15550,15550,15550,0
|
|
20231117,160300,60152612560,15550,15550,15550,15550,0
|
|
20231117,160200,60152612560,15550,15550,15550,15550,0
|
|
20231117,160100,60152612560,15550,15550,15550,15550,0
|
|
20231117,160000,60152612560,15550,15550,15550,15550,0
|
|
20231117,155900,60152612560,15550,15550,15550,15550,0
|
|
20231117,155800,60152612560,15550,15550,15550,15550,0
|
|
20231117,155700,60152612560,15550,15550,15550,15550,0
|
|
20231117,155600,60152612560,15550,15550,15550,15550,0
|
|
20231117,155500,60152612560,15550,15550,15550,15550,0
|
|
20231117,155400,60152612560,15550,15550,15550,15550,0
|
|
20231117,155300,60152612560,15550,15550,15550,15550,0
|
|
20231117,155200,60152612560,15550,15550,15550,15550,0
|
|
20231117,155100,60152612560,15550,15550,15550,15550,0
|
|
20231117,155000,60152612560,15550,15550,15550,15550,0
|
|
20231117,154900,60152612560,15550,15550,15550,15550,0
|
|
20231117,154800,60152612560,15550,15550,15550,15550,0
|
|
20231117,154700,60152612560,15550,15550,15550,15550,0
|
|
20231117,154600,60152612560,15550,15550,15550,15550,0
|
|
20231117,154500,60152612560,15550,15550,15550,15550,0
|
|
20231117,154400,60152612560,15550,15550,15550,15550,0
|
|
20231117,154300,60152612560,15550,15550,15550,15550,0
|
|
20231117,154200,60152612560,15550,15550,15550,15550,0
|
|
20231117,154100,60152612560,15550,15550,15550,15550,0
|
|
20231117,154000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,153900,60152612560,15550,15550,15550,15550,0
|
|
20231117,153800,60152612560,15550,15550,15550,15550,0
|
|
20231117,153700,60152612560,15550,15550,15550,15550,0
|
|
20231117,153600,60152612560,15550,15550,15550,15550,0
|
|
20231117,153500,60152612560,15550,15550,15550,15550,0
|
|
20231117,153400,60152612560,15550,15550,15550,15550,0
|
|
20231117,153300,60152612560,15550,15550,15550,15550,0
|
|
20231117,153200,60152612560,15550,15550,15550,15550,0
|
|
20231117,153100,60152612560,15550,15550,15550,15550,0
|
|
20231117,153000,60152612560,15550,15550,15550,15550,28289
|
|
20231117,152900,59712718610,15400,15400,15400,15400,0
|
|
20231117,152800,59712718610,15400,15400,15400,15400,0
|
|
20231117,152700,59712718610,15400,15400,15400,15400,0
|
|
20231117,152600,59712718610,15400,15400,15400,15400,0
|
|
20231117,152500,59712718610,15400,15400,15400,15400,0
|
|
20231117,152400,59712718610,15400,15400,15400,15400,0
|
|
20231117,152300,59712718610,15400,15400,15400,15400,0
|
|
20231117,152200,59712718610,15400,15400,15400,15400,0
|
|
20231117,152100,59712718610,15400,15400,15400,15400,0
|
|
20231117,152000,59712718610,15400,15400,15400,15400,0
|
|
20231117,151900,59712718610,15400,15570,15590,15320,28472
|
|
20231117,151800,59273360730,15570,15600,15640,15550,13239
|
|
20231117,151700,59066996590,15600,15550,15610,15530,6370
|
|
20231117,151600,58967844080,15540,15580,15630,15530,8518
|
|
20231117,151500,58835102070,15580,15490,15600,15430,9405
|
|
20231117,151400,58689166960,15450,15540,15590,15450,8121
|
|
20231117,151300,58563015500,15550,15630,15640,15540,14982
|
|
20231117,151200,58329569390,15640,15420,15660,15400,25457
|
|
20231117,151100,57933141940,15400,15420,15480,15400,8481
|
|
20231117,151000,57802151970,15420,15360,15450,15340,3517
|
|
20231117,150900,57748046850,15340,15340,15380,15330,4877
|
|
20231117,150800,57673214230,15340,15390,15440,15330,5945
|
|
20231117,150700,57581783990,15390,15440,15460,15250,26311
|
|
20231117,150600,57178198340,15450,15490,15490,15390,16365
|
|
20231117,150500,56925724470,15470,15560,15640,15440,17922
|
|
20231117,150400,56647496370,15560,15650,15660,15530,9624
|
|
20231117,150300,56497343470,15650,15460,15690,15430,25663
|
|
20231117,150200,56096626510,15470,15460,15540,15440,5844
|
|
20231117,150100,56006123800,15450,15470,15510,15430,9608
|
|
20231117,150000,55857671400,15470,15520,15580,15470,13617
|
|
20231117,145900,55646239040,15520,15570,15580,15470,4063
|
|
20231117,145800,55583209890,15570,15490,15570,15380,16556
|
|
20231117,145700,55327352260,15490,15620,15630,15480,14775
|
|
20231117,145600,55097650120,15610,15500,15680,15480,34761
|
|
20231117,145500,54555493100,15510,15480,15620,15470,27121
|
|
20231117,145400,54133731800,15470,15400,15500,15400,14013
|
|
20231117,145300,53917155300,15400,15330,15440,15330,9982
|
|
20231117,145200,53763428390,15320,15440,15440,15290,16228
|
|
20231117,145100,53514352910,15440,15330,15450,15320,16517
|
|
20231117,145000,53259984780,15330,15280,15430,15260,31705
|
|
20231117,144900,52773184390,15280,15350,15400,15260,36927
|
|
20231117,144800,52207329050,15350,15660,15670,15310,78764
|
|
20231117,144700,50991852600,15680,15780,15780,15650,20619
|
|
20231117,144600,50668229200,15780,15790,15840,15670,19631
|
|
20231117,144500,50359161770,15790,15680,15890,15660,32069
|
|
20231117,144400,49852798750,15690,15740,15840,15670,26669
|
|
20231117,144300,49432377450,15740,15750,15890,15600,46527
|
|
20231117,144200,48699723480,15760,15810,15970,15600,59383
|
|
20231117,144100,47762410480,15810,15840,16080,15750,81494
|
|
20231117,144000,46464910220,15850,16120,16150,15800,85738
|
|
20231117,143900,45097929740,16120,16000,16220,15990,106941
|
|
20231117,143800,43371705830,16000,16030,16060,15840,101107
|
|
20231117,143700,41756109250,16040,15780,16050,15760,136814
|
|
20231117,143600,39580415670,15780,15200,15810,15200,98648
|
|
20231117,143500,38047918690,15230,15150,15230,15140,18090
|
|
20231117,143400,37773420170,15150,15170,15170,15130,5138
|
|
20231117,143300,37695565750,15160,15090,15160,15050,7752
|
|
20231117,143200,37578400470,15090,15100,15160,15090,8594
|
|
20231117,143100,37448463640,15100,15090,15110,15050,3490
|
|
20231117,143000,37395835970,15080,15040,15090,15040,2127
|
|
20231117,142900,37363788250,15040,15040,15090,14940,21263
|
|
20231117,142800,37044926490,15020,15070,15110,15020,12667
|
|
20231117,142700,36854247220,15070,15100,15150,15010,22414
|
|
20231117,142600,36516370570,15100,15120,15140,15060,15626
|
|
20231117,142500,36280642200,15110,15110,15140,15010,39904
|
|
20231117,142400,35678933500,15120,15620,15690,15100,109929
|
|
20231117,142300,33987442910,15620,15230,15640,15200,114461
|
|
20231117,142200,32218118350,15220,15190,15230,15160,5303
|
|
20231117,142100,32137528920,15190,15180,15210,15160,6555
|
|
20231117,142000,32037993390,15180,15130,15200,15110,3681
|
|
20231117,141900,31982237980,15120,15080,15180,15070,6590
|
|
20231117,141800,31882541130,15100,15210,15230,15040,21777
|
|
20231117,141700,31552786900,15210,15260,15310,15170,37636
|
|
20231117,141600,30978066640,15270,15190,15290,15160,30925
|
|
20231117,141500,30506500320,15180,15180,15240,15100,16968
|
|
20231117,141400,30248937870,15170,15110,15250,15110,21654
|
|
20231117,141300,29919815050,15110,15080,15120,15050,2887
|
|
20231117,141200,29876216370,15080,15030,15140,15030,8546
|
|
20231117,141100,29747173070,15030,15050,15050,15020,3372
|
|
20231117,141000,29696475450,15040,15070,15070,15020,3438
|
|
20231117,140900,29644742790,15070,15090,15100,15060,2948
|
|
20231117,140800,29600290420,15090,15090,15120,15080,1966
|
|
20231117,140700,29570615810,15090,15090,15150,15070,10270
|
|
20231117,140600,29415423960,15090,15050,15100,14990,6402
|
|
20231117,140500,29319140190,15050,15020,15080,15020,2737
|
|
20231117,140400,29277944140,15020,15010,15030,15000,2522
|
|
20231117,140300,29240067060,15010,14980,15010,14970,1000
|
|
20231117,140200,29225082730,14990,14980,14990,14970,1464
|
|
20231117,140100,29203157900,14980,15010,15010,14940,4855
|
|
20231117,140000,29130472670,15000,14930,15000,14930,5294
|
|
20231117,135900,29051158410,14930,14950,14960,14920,1888
|
|
20231117,135800,29022945440,14950,14930,14950,14910,1058
|
|
20231117,135700,29007152950,14930,14900,14990,14890,4113
|
|
20231117,135600,28945675620,14910,14870,14910,14870,1764
|
|
20231117,135500,28919422500,14890,14870,14910,14870,3705
|
|
20231117,135400,28864290230,14890,14970,14990,14830,7353
|
|
20231117,135300,28754615000,14970,14930,15080,14900,22812
|
|
20231117,135200,28412228830,14940,14890,14940,14880,780
|
|
20231117,135100,28400610240,14890,14880,14890,14860,260
|
|
20231117,135000,28396742220,14880,14890,14890,14860,822
|
|
20231117,134900,28384513700,14880,14860,14890,14850,1765
|
|
20231117,134800,28358283460,14890,14920,14940,14860,3380
|
|
20231117,134700,28307850120,14920,14820,14920,14800,3591
|
|
20231117,134600,28254574450,14820,14850,14860,14820,2943
|
|
20231117,134500,28210908250,14870,14870,14900,14840,4169
|
|
20231117,134400,28148898730,14860,14820,14880,14820,1592
|
|
20231117,134300,28125266310,14800,14820,14820,14800,1315
|
|
20231117,134200,28105785850,14810,14790,14810,14790,550
|
|
20231117,134100,28097644640,14800,14810,14860,14790,1110
|
|
20231117,134000,28081200120,14810,14800,14810,14750,3611
|
|
20231117,133900,28027836740,14810,14840,14860,14810,1975
|
|
20231117,133800,27998539110,14860,14810,14860,14800,3761
|
|
20231117,133700,27942811880,14820,14860,14870,14810,2617
|
|
20231117,133600,27903998550,14860,14920,14920,14860,1911
|
|
20231117,133500,27875542380,14920,14910,14940,14870,2261
|
|
20231117,133400,27841855540,14920,14820,14940,14820,2373
|
|
20231117,133300,27806524840,14820,14800,14820,14760,3051
|
|
20231117,133200,27761423440,14800,14820,14840,14800,2166
|
|
20231117,133100,27729346540,14820,14830,14830,14780,3186
|
|
20231117,133000,27682169600,14820,14890,14900,14780,9848
|
|
20231117,132900,27536093370,14890,14840,15000,14830,18540
|
|
20231117,132800,27259217880,14890,14840,14890,14810,4130
|
|
20231117,132700,27197938070,14840,14850,14860,14830,2543
|
|
20231117,132600,27160186280,14850,14880,14900,14850,3796
|
|
20231117,132500,27103709560,14900,14820,14930,14820,6042
|
|
20231117,132400,27013790380,14810,14810,14810,14750,10310
|
|
20231117,132300,26861500550,14800,14840,14860,14780,3668
|
|
20231117,132200,26807169150,14860,14840,14860,14790,3221
|
|
20231117,132100,26759443180,14820,14850,14900,14820,9967
|
|
20231117,132000,26611259090,14830,14870,14920,14800,8654
|
|
20231117,131900,26482772970,14870,14990,14990,14870,19840
|
|
20231117,131800,26186711450,14970,15040,15060,14960,9417
|
|
20231117,131700,26045401020,15050,15020,15130,14990,12881
|
|
20231117,131600,25851801620,15020,15090,15110,15000,16449
|
|
20231117,131500,25604405830,15090,15160,15240,15090,16619
|
|
20231117,131400,25352340490,15160,15200,15240,15130,13304
|
|
20231117,131300,25150241840,15210,15190,15230,15140,20069
|
|
20231117,131200,24845216480,15180,15100,15240,15060,63788
|
|
20231117,131100,23876862990,15100,15110,15140,15000,11949
|
|
20231117,131000,23697017280,15110,15040,15160,15030,18163
|
|
20231117,130900,23422488100,15050,15100,15110,15030,21355
|
|
20231117,130800,23100808500,15090,15110,15160,15070,12008
|
|
20231117,130700,22919388970,15110,15090,15170,15090,30566
|
|
20231117,130600,22457209940,15100,15090,15120,14950,34622
|
|
20231117,130500,21935726450,15090,14810,15110,14810,33209
|
|
20231117,130400,21437536380,14810,14910,14940,14810,16309
|
|
20231117,130300,21194547840,14920,14840,14950,14840,11004
|
|
20231117,130200,21030428940,14840,14790,14870,14760,6200
|
|
20231117,130100,20938452520,14800,14830,14880,14730,5827
|
|
20231117,130000,20852225680,14830,14830,14950,14790,17536
|
|
20231117,125900,20591379800,14840,14880,14920,14820,26058
|
|
20231117,125800,20203742740,14910,14630,14910,14630,26250
|
|
20231117,125700,19815256890,14630,14560,14660,14540,4433
|
|
20231117,125600,19750414970,14550,14530,14550,14510,1441
|
|
20231117,125500,19729479610,14530,14620,14620,14500,2784
|
|
20231117,125400,19688966000,14630,14530,14650,14530,5708
|
|
20231117,125300,19605641780,14530,14530,14550,14520,1105
|
|
20231117,125200,19589577020,14550,14520,14590,14520,3018
|
|
20231117,125100,19545623430,14520,14490,14570,14480,3838
|
|
20231117,125000,19489894310,14480,14480,14490,14460,2236
|
|
20231117,124900,19457528660,14480,14490,14550,14470,5211
|
|
20231117,124800,19381935990,14470,14490,14490,14440,3916
|
|
20231117,124700,19325295380,14500,14470,14500,14450,3155
|
|
20231117,124600,19279638880,14460,14440,14520,14440,4940
|
|
20231117,124500,19208182660,14440,14420,14440,14400,1842
|
|
20231117,124400,19181622560,14410,14390,14440,14380,2188
|
|
20231117,124300,19150103500,14390,14430,14440,14380,4839
|
|
20231117,124200,19080421830,14430,14460,14460,14410,3629
|
|
20231117,124100,19028016110,14470,14410,14480,14410,4450
|
|
20231117,124000,18963750180,14410,14400,14480,14390,5155
|
|
20231117,123900,18889376360,14400,14380,14400,14370,3162
|
|
20231117,123800,18843903820,14380,14410,14410,14350,5974
|
|
20231117,123700,18758021620,14410,14340,14480,14340,5266
|
|
20231117,123600,18682115150,14340,14340,14390,14310,8181
|
|
20231117,123500,18564773560,14350,14450,14450,14330,11503
|
|
20231117,123400,18399124910,14450,14510,14530,14350,21068
|
|
20231117,123300,18095373520,14510,14560,14570,14400,25137
|
|
20231117,123200,17731361460,14560,14570,14650,14550,13526
|
|
20231117,123100,17533995110,14570,14990,15000,14500,66668
|
|
20231117,123000,16553041590,14980,14930,15000,14930,5763
|
|
20231117,122900,16466854200,14940,15000,15010,14930,12711
|
|
20231117,122800,16276571180,15010,15090,15090,15000,10048
|
|
20231117,122700,16125458570,15070,14970,15150,14960,12347
|
|
20231117,122600,15939212980,14970,15010,15050,14960,8216
|
|
20231117,122500,15815916860,15010,15110,15130,14900,31949
|
|
20231117,122400,15336778290,15100,15090,15370,15040,58572
|
|
20231117,122300,14444959610,15100,15000,15140,15000,19725
|
|
20231117,122200,14147278610,15010,14950,15100,14940,10780
|
|
20231117,122100,13985498460,14940,15080,15190,14900,35291
|
|
20231117,122000,13454577020,15080,15200,15200,15070,20856
|
|
20231117,121900,13139239210,15150,15150,15300,15090,41077
|
|
20231117,121800,12514706380,15130,14970,15300,14970,65129
|
|
20231117,121700,11524847520,14970,14990,15100,14920,12653
|
|
20231117,121600,11334780890,14990,14950,15140,14930,14518
|
|
20231117,121500,11116225290,14930,15010,15150,14930,22586
|
|
20231117,121400,10776460140,15040,14950,15160,14940,26815
|
|
20231117,121300,10373404120,14950,14910,15040,14890,31431
|
|
20231117,121200,9902720010,14900,15050,15270,14850,65006
|
|
20231117,121100,8925875310,15060,15150,15290,15000,60264
|
|
20231117,121000,8014719110,15170,15240,15450,15140,112852
|
|
20231117,120900,6287227000,15260,15260,15260,15260,0
|
|
20231117,120800,6287227000,15260,15210,15260,15180,27477
|
|
20231117,120700,5868750230,15200,14790,15240,14700,101390
|
|
20231117,120600,4351548060,14760,14460,14850,14450,65434
|
|
20231117,120500,3391448800,14460,14420,14470,14330,7305
|
|
20231117,120400,3286191980,14410,14360,14470,14360,17417
|
|
20231117,120300,3035090980,14360,14340,14360,14340,5431
|
|
20231117,120200,2957156310,14350,14330,14350,14330,522
|
|
20231117,120100,2949669490,14330,14340,14340,14330,434
|
|
20231117,120000,2943447400,14340,14330,14340,14330,184
|
|
20231117,115900,2940809670,14340,14330,14340,14330,1219
|
|
20231117,115800,2923332560,14320,14310,14330,14310,95
|
|
20231117,115700,2921971470,14330,14340,14340,14320,1866
|
|
20231117,115600,2895242990,14330,14340,14340,14320,739
|
|
20231117,115500,2884651270,14350,14350,14350,14330,750
|
|
20231117,115400,2873892410,14350,14320,14350,14320,7797
|
|
20231117,115300,2762139940,14320,14280,14330,14280,3223
|
|
20231117,115200,2716003850,14280,14280,14290,14270,1164
|
|
20231117,115100,2699384970,14280,14300,14310,14270,1101
|
|
20231117,115000,2683651190,14300,14290,14310,14290,528
|
|
20231117,114900,2676101980,14300,14310,14310,14290,170
|
|
20231117,114800,2673670310,14310,14320,14320,14290,1356
|
|
20231117,114700,2654275350,14310,14320,14330,14310,773
|
|
20231117,114600,2643208130,14320,14300,14320,14300,1992
|
|
20231117,114500,2614706610,14300,14300,14310,14290,4261
|
|
20231117,114400,2553764450,14300,14290,14300,14290,6266
|
|
20231117,114300,2464166820,14290,14280,14300,14270,2987
|
|
20231117,114200,2421490600,14280,14260,14280,14240,5349
|
|
20231117,114100,2345162740,14260,14250,14260,14220,6301
|
|
20231117,114000,2255418650,14250,14240,14250,14240,1006
|
|
20231117,113900,2241090020,14240,14240,14240,14230,457
|
|
20231117,113800,2234582870,14240,14230,14240,14230,1049
|
|
20231117,113700,2219652870,14220,14190,14220,14190,200
|
|
20231117,113600,2216809280,14190,14190,14210,14190,665
|
|
20231117,113500,2207371930,14210,14180,14210,14180,464
|
|
20231117,113400,2200784430,14170,14180,14180,14170,78
|
|
20231117,113300,2199678520,14180,14170,14180,14160,714
|
|
20231117,113200,2189557630,14160,14200,14200,14160,305
|
|
20231117,113100,2185236190,14200,14230,14230,14190,1333
|
|
20231117,113000,2166295770,14210,14240,14240,14210,1207
|
|
20231117,112900,2149139150,14240,14240,14250,14220,1140
|
|
20231117,112800,2132912400,14240,14230,14250,14230,3445
|
|
20231117,112700,2083878790,14230,14220,14250,14210,2936
|
|
20231117,112600,2042089250,14230,14220,14230,14210,1026
|
|
20231117,112500,2027491380,14220,14230,14250,14210,2820
|
|
20231117,112400,1987358780,14230,14160,14230,14160,7229
|
|
20231117,112300,1884730250,14160,14120,14160,14120,430
|
|
20231117,112200,1878654170,14110,14150,14160,14110,808
|
|
20231117,112100,1867235950,14150,14150,14160,14150,349
|
|
20231117,112000,1862294370,14160,14160,14160,14160,170
|
|
20231117,111900,1859887170,14160,14140,14160,14140,224
|
|
20231117,111800,1856718220,14140,14180,14190,14110,2115
|
|
20231117,111700,1826797010,14190,14190,14190,14180,452
|
|
20231117,111600,1820383220,14190,14180,14190,14170,1402
|
|
20231117,111500,1800503990,14180,14170,14190,14150,473
|
|
20231117,111400,1793799870,14170,14180,14190,14160,1010
|
|
20231117,111300,1779480340,14180,14180,14200,14170,1265
|
|
20231117,111200,1761537780,14190,14190,14200,14190,700
|
|
20231117,111100,1751604180,14190,14190,14200,14190,314
|
|
20231117,111000,1747147830,14190,14180,14230,14180,4074
|
|
20231117,110900,1689248940,14180,14110,14180,14110,6114
|
|
20231117,110800,1602881170,14110,14120,14130,14110,1072
|
|
20231117,110700,1587743600,14120,14130,14140,14120,869
|
|
20231117,110600,1575464980,14130,14140,14140,14120,925
|
|
20231117,110500,1562395640,14120,14160,14170,14120,2639
|
|
20231117,110400,1525057740,14160,14150,14160,14140,337
|
|
20231117,110300,1520291130,14150,14140,14150,14130,1145
|
|
20231117,110200,1504107120,14140,14220,14220,14130,2442
|
|
20231117,110100,1469513430,14220,14150,14230,14150,4497
|
|
20231117,110000,1405700770,14140,14180,14180,14130,6225
|
|
20231117,105900,1317675210,14180,14100,14190,14090,5679
|
|
20231117,105800,1237398210,14090,14040,14120,14030,6613
|
|
20231117,105700,1144391560,14040,14000,14040,14000,1489
|
|
20231117,105600,1123514150,14000,13940,14010,13940,2587
|
|
20231117,105500,1087320650,13930,13920,13930,13890,1002
|
|
20231117,105400,1073390990,13930,13930,13940,13930,305
|
|
20231117,105300,1069142120,13940,13920,13940,13920,111
|
|
20231117,105200,1067596320,13920,13900,13920,13900,408
|
|
20231117,105100,1061920820,13900,13910,13910,13900,115
|
|
20231117,105000,1060321520,13890,13900,13910,13880,339
|
|
20231117,104900,1055611960,13890,13890,13890,13890,2
|
|
20231117,104800,1055584180,13880,13920,13920,13880,1245
|
|
20231117,104700,1038270840,13920,13870,13970,13870,2039
|
|
20231117,104600,1009850300,13860,13880,13890,13860,535
|
|
20231117,104500,1002429200,13880,13910,13910,13880,34
|
|
20231117,104400,1001956440,13880,13920,13920,13880,94
|
|
20231117,104300,1000651000,13890,13920,13920,13890,269
|
|
20231117,104200,996910470,13920,13910,13950,13860,1079
|
|
20231117,104100,981915510,13900,13900,13950,13890,1007
|
|
20231117,104000,967900160,13900,13870,13910,13870,869
|
|
20231117,103900,955824930,13870,13880,13880,13860,381
|
|
20231117,103800,950537300,13890,13830,13900,13830,1209
|
|
20231117,103700,933768670,13820,13830,13830,13810,137
|
|
20231117,103600,931875820,13820,13840,13850,13820,342
|
|
20231117,103500,927141670,13830,13850,13860,13830,213
|
|
20231117,103400,924192610,13850,13850,13850,13840,217
|
|
20231117,103300,921188720,13840,13820,13850,13820,697
|
|
20231117,103200,911544690,13810,13820,13830,13790,179
|
|
20231117,103100,909072520,13820,13800,13820,13800,86
|
|
20231117,103000,907885290,13820,13840,13840,13820,199
|
|
20231117,102900,905132470,13840,13830,13840,13830,112
|
|
20231117,102800,903583070,13840,13790,13840,13790,515
|
|
20231117,102700,896470350,13800,13800,13800,13790,172
|
|
20231117,102600,894096820,13820,13770,13850,13770,2610
|
|
20231117,102500,858031200,13750,13790,13790,13730,744
|
|
20231117,102400,847807130,13800,13730,13800,13730,2238
|
|
20231117,102300,816965480,13730,13700,13730,13700,98
|
|
20231117,102200,815620820,13700,13690,13700,13690,70
|
|
20231117,102100,814661910,13700,13690,13700,13650,1702
|
|
20231117,102000,791409090,13690,13700,13740,13690,843
|
|
20231117,101900,779842850,13700,13710,13710,13690,183
|
|
20231117,101800,777335880,13730,13700,13770,13700,1013
|
|
20231117,101700,763412670,13690,13680,13690,13680,92
|
|
20231117,101600,762153330,13680,13680,13690,13680,110
|
|
20231117,101500,760648490,13680,13660,13690,13660,311
|
|
20231117,101400,756393670,13650,13650,13660,13650,139
|
|
20231117,101300,754495010,13650,13630,13650,13630,692
|
|
20231117,101200,745056260,13620,13640,13640,13610,656
|
|
20231117,101100,736117690,13650,13640,13650,13640,346
|
|
20231117,101000,731395990,13640,13630,13640,13630,41
|
|
20231117,100900,730836950,13630,13610,13640,13610,747
|
|
20231117,100800,720667150,13610,13600,13610,13600,249
|
|
20231117,100700,717278410,13600,13590,13600,13590,137
|
|
20231117,100600,715415850,13590,13590,13590,13590,112
|
|
20231117,100500,713893770,13590,13590,13590,13590,117
|
|
20231117,100400,712303740,13590,13580,13590,13580,97
|
|
20231117,100300,710985930,13580,13560,13580,13560,287
|
|
20231117,100200,707091080,13550,13590,13590,13550,757
|
|
20231117,100100,696825990,13590,13580,13590,13570,223
|
|
20231117,100000,693795990,13560,13550,13560,13550,423
|
|
20231117,095900,688063630,13540,13540,13540,13540,1
|
|
20231117,095800,688050090,13560,13560,13560,13560,1
|
|
20231117,095700,688036530,13530,13530,13530,13530,0
|
|
20231117,095600,688036530,13530,13530,13530,13530,0
|
|
20231117,095500,688036530,13530,13530,13530,13530,0
|
|
20231117,095400,688036530,13530,13620,13620,13530,3144
|
|
20231117,095300,645377600,13660,13560,13660,13530,554
|
|
20231117,095200,637860210,13550,13530,13550,13520,353
|
|
20231117,095100,633077890,13530,13520,13530,13520,129
|
|
20231117,095000,631333020,13520,13530,13530,13520,111
|
|
20231117,094900,629832200,13510,13530,13530,13510,205
|
|
20231117,094800,627062020,13520,13510,13530,13510,324
|
|
20231117,094700,622682610,13510,13510,13530,13500,1358
|
|
20231117,094600,604340620,13510,13510,13520,13500,336
|
|
20231117,094500,599801970,13500,13520,13530,13490,1020
|
|
20231117,094400,586025800,13530,13510,13530,13500,407
|
|
20231117,094300,580526320,13520,13510,13520,13500,495
|
|
20231117,094200,573842530,13500,13510,13520,13500,473
|
|
20231117,094100,567452790,13520,13530,13530,13500,2181
|
|
20231117,094000,537992650,13530,13530,13540,13530,396
|
|
20231117,093900,532634760,13550,13560,13560,13530,933
|
|
20231117,093800,519995480,13560,13590,13600,13560,1730
|
|
20231117,093700,496515620,13590,13600,13600,13590,731
|
|
20231117,093600,486577470,13600,13640,13640,13600,2757
|
|
20231117,093500,449031540,13640,13660,13660,13620,1293
|
|
20231117,093400,431402470,13660,13660,13670,13660,196
|
|
20231117,093300,428725100,13660,13660,13670,13660,284
|
|
20231117,093200,424845590,13660,13680,13680,13660,284
|
|
20231117,093100,420964810,13660,13660,13660,13660,166
|
|
20231117,093000,418697250,13660,13710,13710,13660,956
|
|
20231117,092900,405626850,13710,13710,13710,13710,31
|
|
20231117,092800,405201840,13700,13710,13730,13700,286
|
|
20231117,092700,401280060,13720,13720,13720,13720,1
|
|
20231117,092600,401266340,13680,13630,13680,13630,1044
|
|
20231117,092500,387021230,13640,13650,13650,13630,2636
|
|
20231117,092400,351055180,13660,13670,13680,13660,438
|
|
20231117,092300,345068990,13680,13680,13680,13680,1744
|
|
20231117,092200,321211070,13680,13660,13680,13660,140
|
|
20231117,092100,319298480,13660,13670,13670,13660,170
|
|
20231117,092000,316974590,13660,13640,13660,13640,681
|
|
20231117,091900,307681650,13640,13670,13680,13640,1276
|
|
20231117,091800,290257240,13670,13720,13720,13670,3159
|
|
20231117,091700,246987940,13720,13710,13720,13710,76
|
|
20231117,091600,245945240,13700,13680,13700,13670,1474
|
|
20231117,091500,225790510,13680,13690,13690,13660,803
|
|
20231117,091400,214807120,13680,13670,13680,13670,41
|
|
20231117,091300,214246440,13670,13680,13700,13670,456
|
|
20231117,091200,208010640,13680,13670,13680,13670,98
|
|
20231117,091100,206670900,13670,13650,13670,13650,14
|
|
20231117,091000,206479780,13650,13650,13670,13640,592
|
|
20231117,090900,198402150,13660,13700,13700,13650,2224
|
|
20231117,090800,167986290,13700,13730,13750,13690,2037
|
|
20231117,090700,140048970,13740,13780,13780,13740,362
|
|
20231117,090600,135066570,13760,13700,13760,13700,821
|
|
20231117,090500,123790020,13700,13750,13750,13700,2282
|
|
20231117,090400,92489100,13750,13780,13780,13750,887
|
|
20231117,090300,80282130,13770,13810,13810,13770,1994
|
|
20231117,090200,52788980,13810,13830,13830,13810,740
|
|
20231117,090100,42558730,13830,13890,13900,13830,1543
|
|
20231117,090000,21165640,13900,13880,14000,13880,1482
|