590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,184600,19048508660,15200,15200,15200,15200,0
|
|
20231115,184500,19048508660,15200,15200,15200,15200,0
|
|
20231115,184400,19048508660,15200,15200,15200,15200,0
|
|
20231115,184300,19048508660,15200,15200,15200,15200,0
|
|
20231115,184200,19048508660,15200,15200,15200,15200,0
|
|
20231115,184100,19048508660,15200,15200,15200,15200,0
|
|
20231115,184000,19048508660,15200,15200,15200,15200,0
|
|
20231115,183900,19048508660,15200,15200,15200,15200,0
|
|
20231115,183800,19048508660,15200,15200,15200,15200,0
|
|
20231115,183700,19048508660,15200,15200,15200,15200,0
|
|
20231115,183600,19048508660,15200,15200,15200,15200,0
|
|
20231115,183500,19048508660,15200,15200,15200,15200,0
|
|
20231115,183400,19048508660,15200,15200,15200,15200,0
|
|
20231115,183300,19048508660,15200,15200,15200,15200,0
|
|
20231115,183200,19048508660,15200,15200,15200,15200,0
|
|
20231115,183100,19048508660,15200,15200,15200,15200,0
|
|
20231115,183000,19048508660,15200,15200,15200,15200,0
|
|
20231115,182900,19048508660,15200,15200,15200,15200,0
|
|
20231115,182800,19048508660,15200,15200,15200,15200,0
|
|
20231115,182700,19048508660,15200,15200,15200,15200,0
|
|
20231115,182600,19048508660,15200,15200,15200,15200,0
|
|
20231115,182500,19048508660,15200,15200,15200,15200,0
|
|
20231115,182400,19048508660,15200,15200,15200,15200,0
|
|
20231115,182300,19048508660,15200,15200,15200,15200,0
|
|
20231115,182200,19048508660,15200,15200,15200,15200,0
|
|
20231115,182100,19048508660,15200,15200,15200,15200,0
|
|
20231115,182000,19048508660,15200,15200,15200,15200,0
|
|
20231115,181900,19048508660,15200,15200,15200,15200,0
|
|
20231115,181800,19048508660,15200,15200,15200,15200,0
|
|
20231115,181700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,181600,19048508660,15200,15200,15200,15200,0
|
|
20231115,181500,19048508660,15200,15200,15200,15200,0
|
|
20231115,181400,19048508660,15200,15200,15200,15200,0
|
|
20231115,181300,19048508660,15200,15200,15200,15200,0
|
|
20231115,181200,19048508660,15200,15200,15200,15200,0
|
|
20231115,181100,19048508660,15200,15200,15200,15200,0
|
|
20231115,181000,19048508660,15200,15200,15200,15200,0
|
|
20231115,180900,19048508660,15200,15200,15200,15200,0
|
|
20231115,180800,19048508660,15200,15200,15200,15200,0
|
|
20231115,180700,19048508660,15200,15200,15200,15200,0
|
|
20231115,180600,19048508660,15200,15200,15200,15200,0
|
|
20231115,180500,19048508660,15200,15200,15200,15200,0
|
|
20231115,180400,19048508660,15200,15200,15200,15200,0
|
|
20231115,180300,19048508660,15200,15200,15200,15200,0
|
|
20231115,180200,19048508660,15200,15200,15200,15200,0
|
|
20231115,180100,19048508660,15200,15200,15200,15200,0
|
|
20231115,180000,19048508660,15200,15200,15200,15200,0
|
|
20231115,175900,19048508660,15200,15200,15200,15200,0
|
|
20231115,175800,19048508660,15200,15200,15200,15200,0
|
|
20231115,175700,19048508660,15200,15200,15200,15200,0
|
|
20231115,175600,19048508660,15200,15200,15200,15200,0
|
|
20231115,175500,19048508660,15200,15200,15200,15200,0
|
|
20231115,175400,19048508660,15200,15200,15200,15200,0
|
|
20231115,175300,19048508660,15200,15200,15200,15200,0
|
|
20231115,175200,19048508660,15200,15200,15200,15200,0
|
|
20231115,175100,19048508660,15200,15200,15200,15200,0
|
|
20231115,175000,19048508660,15200,15200,15200,15200,0
|
|
20231115,174900,19048508660,15200,15200,15200,15200,0
|
|
20231115,174800,19048508660,15200,15200,15200,15200,0
|
|
20231115,174700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,174600,19048508660,15200,15200,15200,15200,0
|
|
20231115,174500,19048508660,15200,15200,15200,15200,0
|
|
20231115,174400,19048508660,15200,15200,15200,15200,0
|
|
20231115,174300,19048508660,15200,15200,15200,15200,0
|
|
20231115,174200,19048508660,15200,15200,15200,15200,0
|
|
20231115,174100,19048508660,15200,15200,15200,15200,0
|
|
20231115,174000,19048508660,15200,15200,15200,15200,0
|
|
20231115,173900,19048508660,15200,15200,15200,15200,0
|
|
20231115,173800,19048508660,15200,15200,15200,15200,0
|
|
20231115,173700,19048508660,15200,15200,15200,15200,0
|
|
20231115,173600,19048508660,15200,15200,15200,15200,0
|
|
20231115,173500,19048508660,15200,15200,15200,15200,0
|
|
20231115,173400,19048508660,15200,15200,15200,15200,0
|
|
20231115,173300,19048508660,15200,15200,15200,15200,0
|
|
20231115,173200,19048508660,15200,15200,15200,15200,0
|
|
20231115,173100,19048508660,15200,15200,15200,15200,0
|
|
20231115,173000,19048508660,15200,15200,15200,15200,0
|
|
20231115,172900,19048508660,15200,15200,15200,15200,0
|
|
20231115,172800,19048508660,15200,15200,15200,15200,0
|
|
20231115,172700,19048508660,15200,15200,15200,15200,0
|
|
20231115,172600,19048508660,15200,15200,15200,15200,0
|
|
20231115,172500,19048508660,15200,15200,15200,15200,0
|
|
20231115,172400,19048508660,15200,15200,15200,15200,0
|
|
20231115,172300,19048508660,15200,15200,15200,15200,0
|
|
20231115,172200,19048508660,15200,15200,15200,15200,0
|
|
20231115,172100,19048508660,15200,15200,15200,15200,0
|
|
20231115,172000,19048508660,15200,15200,15200,15200,0
|
|
20231115,171900,19048508660,15200,15200,15200,15200,0
|
|
20231115,171800,19048508660,15200,15200,15200,15200,0
|
|
20231115,171700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,171600,19048508660,15200,15200,15200,15200,0
|
|
20231115,171500,19048508660,15200,15200,15200,15200,0
|
|
20231115,171400,19048508660,15200,15200,15200,15200,0
|
|
20231115,171300,19048508660,15200,15200,15200,15200,0
|
|
20231115,171200,19048508660,15200,15200,15200,15200,0
|
|
20231115,171100,19048508660,15200,15200,15200,15200,0
|
|
20231115,171000,19048508660,15200,15200,15200,15200,0
|
|
20231115,170900,19048508660,15200,15200,15200,15200,0
|
|
20231115,170800,19048508660,15200,15200,15200,15200,0
|
|
20231115,170700,19048508660,15200,15200,15200,15200,0
|
|
20231115,170600,19048508660,15200,15200,15200,15200,0
|
|
20231115,170500,19048508660,15200,15200,15200,15200,0
|
|
20231115,170400,19048508660,15200,15200,15200,15200,0
|
|
20231115,170300,19048508660,15200,15200,15200,15200,0
|
|
20231115,170200,19048508660,15200,15200,15200,15200,0
|
|
20231115,170100,19048508660,15200,15200,15200,15200,0
|
|
20231115,170000,19048508660,15200,15200,15200,15200,0
|
|
20231115,165900,19048508660,15200,15200,15200,15200,0
|
|
20231115,165800,19048508660,15200,15200,15200,15200,0
|
|
20231115,165700,19048508660,15200,15200,15200,15200,0
|
|
20231115,165600,19048508660,15200,15200,15200,15200,0
|
|
20231115,165500,19048508660,15200,15200,15200,15200,0
|
|
20231115,165400,19048508660,15200,15200,15200,15200,0
|
|
20231115,165300,19048508660,15200,15200,15200,15200,0
|
|
20231115,165200,19048508660,15200,15200,15200,15200,0
|
|
20231115,165100,19048508660,15200,15200,15200,15200,0
|
|
20231115,165000,19048508660,15200,15200,15200,15200,0
|
|
20231115,164900,19048508660,15200,15200,15200,15200,0
|
|
20231115,164800,19048508660,15200,15200,15200,15200,0
|
|
20231115,164700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,164600,19048508660,15200,15200,15200,15200,0
|
|
20231115,164500,19048508660,15200,15200,15200,15200,0
|
|
20231115,164400,19048508660,15200,15200,15200,15200,0
|
|
20231115,164300,19048508660,15200,15200,15200,15200,0
|
|
20231115,164200,19048508660,15200,15200,15200,15200,0
|
|
20231115,164100,19048508660,15200,15200,15200,15200,0
|
|
20231115,164000,19048508660,15200,15200,15200,15200,0
|
|
20231115,163900,19048508660,15200,15200,15200,15200,0
|
|
20231115,163800,19048508660,15200,15200,15200,15200,0
|
|
20231115,163700,19048508660,15200,15200,15200,15200,0
|
|
20231115,163600,19048508660,15200,15200,15200,15200,0
|
|
20231115,163500,19048508660,15200,15200,15200,15200,0
|
|
20231115,163400,19048508660,15200,15200,15200,15200,0
|
|
20231115,163300,19048508660,15200,15200,15200,15200,0
|
|
20231115,163200,19048508660,15200,15200,15200,15200,0
|
|
20231115,163100,19048508660,15200,15200,15200,15200,0
|
|
20231115,163000,19048508660,15200,15200,15200,15200,0
|
|
20231115,162900,19048508660,15200,15200,15200,15200,0
|
|
20231115,162800,19048508660,15200,15200,15200,15200,0
|
|
20231115,162700,19048508660,15200,15200,15200,15200,0
|
|
20231115,162600,19048508660,15200,15200,15200,15200,0
|
|
20231115,162500,19048508660,15200,15200,15200,15200,0
|
|
20231115,162400,19048508660,15200,15200,15200,15200,0
|
|
20231115,162300,19048508660,15200,15200,15200,15200,0
|
|
20231115,162200,19048508660,15200,15200,15200,15200,0
|
|
20231115,162100,19048508660,15200,15200,15200,15200,0
|
|
20231115,162000,19048508660,15200,15200,15200,15200,0
|
|
20231115,161900,19048508660,15200,15200,15200,15200,0
|
|
20231115,161800,19048508660,15200,15200,15200,15200,0
|
|
20231115,161700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,161600,19048508660,15200,15200,15200,15200,0
|
|
20231115,161500,19048508660,15200,15200,15200,15200,0
|
|
20231115,161400,19048508660,15200,15200,15200,15200,0
|
|
20231115,161300,19048508660,15200,15200,15200,15200,0
|
|
20231115,161200,19048508660,15200,15200,15200,15200,0
|
|
20231115,161100,19048508660,15200,15200,15200,15200,0
|
|
20231115,161000,19048508660,15200,15200,15200,15200,0
|
|
20231115,160900,19048508660,15200,15200,15200,15200,0
|
|
20231115,160800,19048508660,15200,15200,15200,15200,0
|
|
20231115,160700,19048508660,15200,15200,15200,15200,0
|
|
20231115,160600,19048508660,15200,15200,15200,15200,0
|
|
20231115,160500,19048508660,15200,15200,15200,15200,0
|
|
20231115,160400,19048508660,15200,15200,15200,15200,0
|
|
20231115,160300,19048508660,15200,15200,15200,15200,0
|
|
20231115,160200,19048508660,15200,15200,15200,15200,0
|
|
20231115,160100,19048508660,15200,15200,15200,15200,0
|
|
20231115,160000,19048508660,15200,15200,15200,15200,0
|
|
20231115,155900,19048508660,15200,15200,15200,15200,0
|
|
20231115,155800,19048508660,15200,15200,15200,15200,0
|
|
20231115,155700,19048508660,15200,15200,15200,15200,0
|
|
20231115,155600,19048508660,15200,15200,15200,15200,0
|
|
20231115,155500,19048508660,15200,15200,15200,15200,0
|
|
20231115,155400,19048508660,15200,15200,15200,15200,0
|
|
20231115,155300,19048508660,15200,15200,15200,15200,0
|
|
20231115,155200,19048508660,15200,15200,15200,15200,0
|
|
20231115,155100,19048508660,15200,15200,15200,15200,0
|
|
20231115,155000,19048508660,15200,15200,15200,15200,0
|
|
20231115,154900,19048508660,15200,15200,15200,15200,0
|
|
20231115,154800,19048508660,15200,15200,15200,15200,0
|
|
20231115,154700,19048508660,15200,15200,15200,15200,33956
|
|
20231115,154600,19048508660,15200,15200,15200,15200,0
|
|
20231115,154500,19048508660,15200,15200,15200,15200,0
|
|
20231115,154400,19048508660,15200,15200,15200,15200,0
|
|
20231115,154300,19048508660,15200,15200,15200,15200,0
|
|
20231115,154200,19048508660,15200,15200,15200,15200,0
|
|
20231115,154100,19048508660,15200,15200,15200,15200,0
|
|
20231115,154000,19048508660,15200,15200,15200,15200,0
|
|
20231115,153900,19048508660,15200,15200,15200,15200,0
|
|
20231115,153800,19048508660,15200,15200,15200,15200,0
|
|
20231115,153700,19048508660,15200,15200,15200,15200,0
|
|
20231115,153600,19048508660,15200,15200,15200,15200,0
|
|
20231115,153500,19048508660,15200,15200,15200,15200,0
|
|
20231115,153400,19048508660,15200,15200,15200,15200,0
|
|
20231115,153300,19048508660,15200,15200,15200,15200,0
|
|
20231115,153200,19048508660,15200,15200,15200,15200,0
|
|
20231115,153100,19048508660,15200,15200,15200,15200,0
|
|
20231115,153000,19048508660,15200,15200,15200,15200,33956
|
|
20231115,152900,18532377460,15190,15190,15190,15190,0
|
|
20231115,152800,18532377460,15190,15190,15190,15190,0
|
|
20231115,152700,18532377460,15190,15190,15190,15190,0
|
|
20231115,152600,18532377460,15190,15190,15190,15190,0
|
|
20231115,152500,18532377460,15190,15190,15190,15190,0
|
|
20231115,152400,18532377460,15190,15190,15190,15190,0
|
|
20231115,152300,18532377460,15190,15190,15190,15190,0
|
|
20231115,152200,18532377460,15190,15190,15190,15190,0
|
|
20231115,152100,18532377460,15190,15190,15190,15190,0
|
|
20231115,152000,18532377460,15190,15190,15190,15190,0
|
|
20231115,151900,18532377460,15190,15200,15210,15180,3504
|
|
20231115,151800,18479137500,15200,15210,15210,15200,1039
|
|
20231115,151700,18463338910,15200,15210,15210,15200,1854
|
|
20231115,151600,18435145210,15200,15210,15220,15200,1574
|
|
20231115,151500,18411207680,15210,15220,15220,15210,11896
|
|
20231115,151400,18230264290,15220,15210,15220,15210,1873
|
|
20231115,151300,18201760910,15210,15220,15220,15210,1520
|
|
20231115,151200,18178632250,15220,15230,15230,15200,6926
|
|
20231115,151100,18073289680,15230,15220,15230,15210,2978
|
|
20231115,151000,18027950730,15220,15230,15230,15220,2989
|
|
20231115,150900,17982446570,15230,15230,15230,15220,1568
|
|
20231115,150800,17958566160,15220,15230,15230,15220,1630
|
|
20231115,150700,17933744380,15230,15230,15230,15220,1109
|
|
20231115,150600,17916854370,15230,15220,15230,15220,2436
|
|
20231115,150500,17879774680,15220,15220,15230,15210,4103
|
|
20231115,150400,17817336180,15220,15220,15230,15210,2831
|
|
20231115,150300,17774255960,15210,15200,15220,15200,1502
|
|
20231115,150200,17751406450,15210,15230,15230,15210,2247
|
|
20231115,150100,17717213990,15230,15210,15230,15210,2236
|
|
20231115,150000,17683172980,15210,15210,15230,15210,5125
|
|
20231115,145900,17605174200,15210,15200,15220,15200,2366
|
|
20231115,145800,17569187540,15200,15210,15220,15200,3976
|
|
20231115,145700,17508721840,15220,15230,15230,15200,4039
|
|
20231115,145600,17447254700,15230,15240,15250,15230,5047
|
|
20231115,145500,17370335970,15250,15250,15250,15240,2086
|
|
20231115,145400,17338527510,15240,15240,15250,15230,3029
|
|
20231115,145300,17292355880,15240,15250,15250,15240,2697
|
|
20231115,145200,17251241150,15250,15250,15250,15230,7927
|
|
20231115,145100,17130430040,15250,15250,15250,15240,2606
|
|
20231115,145000,17090693990,15250,15240,15250,15230,7089
|
|
20231115,144900,16982653650,15240,15230,15240,15230,1604
|
|
20231115,144800,16958211450,15230,15240,15240,15230,3522
|
|
20231115,144700,16904544650,15230,15250,15250,15230,3780
|
|
20231115,144600,16846940920,15240,15240,15250,15230,2924
|
|
20231115,144500,16802379720,15240,15230,15240,15230,7538
|
|
20231115,144400,16687504720,15230,15230,15240,15220,7568
|
|
20231115,144300,16572249750,15230,15200,15230,15200,3788
|
|
20231115,144200,16514586510,15200,15230,15230,15200,5278
|
|
20231115,144100,16434263550,15230,15230,15230,15220,3234
|
|
20231115,144000,16385014210,15220,15230,15230,15220,2405
|
|
20231115,143900,16348389000,15220,15230,15230,15220,2131
|
|
20231115,143800,16315935130,15230,15240,15240,15230,5406
|
|
20231115,143700,16233565990,15230,15230,15240,15220,3267
|
|
20231115,143600,16183810530,15230,15220,15240,15210,5043
|
|
20231115,143500,16107007950,15220,15240,15240,15210,7395
|
|
20231115,143400,15994420740,15240,15220,15240,15220,5601
|
|
20231115,143300,15909127730,15220,15220,15220,15210,3347
|
|
20231115,143200,15858188820,15210,15200,15220,15190,23067
|
|
20231115,143100,15507552700,15200,15190,15200,15180,21904
|
|
20231115,143000,15174722640,15190,15170,15190,15170,10663
|
|
20231115,142900,15012890680,15170,15160,15170,15150,6712
|
|
20231115,142800,14911100200,15150,15150,15160,15150,3713
|
|
20231115,142700,14854826790,15160,15140,15160,15140,3489
|
|
20231115,142600,14801963720,15140,15140,15150,15130,1675
|
|
20231115,142500,14776598110,15140,15140,15150,15130,8507
|
|
20231115,142400,14647749700,15140,15140,15150,15130,3737
|
|
20231115,142300,14591168230,15130,15120,15140,15120,8503
|
|
20231115,142200,14462515670,15130,15130,15130,15120,1521
|
|
20231115,142100,14439510380,15120,15130,15130,15120,1833
|
|
20231115,142000,14411782570,15130,15120,15130,15100,4982
|
|
20231115,141900,14336469240,15120,15120,15130,15120,1698
|
|
20231115,141800,14310788140,15130,15130,15130,15120,2996
|
|
20231115,141700,14265479940,15120,15130,15130,15120,1303
|
|
20231115,141600,14245766820,15120,15130,15140,15110,5329
|
|
20231115,141500,14165145300,15130,15130,15140,15110,6253
|
|
20231115,141400,14070551490,15120,15140,15150,15120,2592
|
|
20231115,141300,14031314190,15140,15140,15150,15140,3406
|
|
20231115,141200,13979730870,15140,15140,15150,15130,11501
|
|
20231115,141100,13805570880,15140,15100,15140,15100,24430
|
|
20231115,141000,13436405480,15100,15100,15100,15090,3858
|
|
20231115,140900,13378153040,15090,15090,15100,15080,2900
|
|
20231115,140800,13334384910,15090,15090,15090,15080,6406
|
|
20231115,140700,13237720360,15080,15080,15090,15080,1683
|
|
20231115,140600,13212325740,15080,15080,15080,15070,5458
|
|
20231115,140500,13130019330,15080,15080,15080,15070,4589
|
|
20231115,140400,13060822870,15080,15070,15080,15060,3833
|
|
20231115,140300,13003056370,15070,15070,15070,15060,2775
|
|
20231115,140200,12961237290,15070,15060,15070,15050,5363
|
|
20231115,140100,12880460370,15050,15040,15060,15040,9666
|
|
20231115,140000,12734983900,15050,15050,15050,15040,1536
|
|
20231115,135900,12711872820,15050,15040,15050,15030,2629
|
|
20231115,135800,12672317450,15030,15050,15050,15030,2509
|
|
20231115,135700,12634574060,15040,15040,15050,15030,2247
|
|
20231115,135600,12600768240,15050,15050,15050,15040,1274
|
|
20231115,135500,12581602010,15040,15030,15040,15030,1707
|
|
20231115,135400,12555933570,15030,15040,15040,15030,3312
|
|
20231115,135300,12506126110,15040,15030,15040,15020,1676
|
|
20231115,135200,12480934830,15030,15030,15030,15020,1071
|
|
20231115,135100,12464838700,15030,15030,15040,15030,1320
|
|
20231115,135000,12444998900,15030,15040,15040,15020,4458
|
|
20231115,134900,12377987620,15040,15030,15040,15030,2988
|
|
20231115,134800,12333058720,15030,15040,15050,15030,1723
|
|
20231115,134700,12307142930,15040,15040,15050,15030,1636
|
|
20231115,134600,12282528220,15040,15040,15040,15030,3654
|
|
20231115,134500,12227577010,15040,15030,15040,15030,4628
|
|
20231115,134400,12157986030,15030,15030,15040,15020,2811
|
|
20231115,134300,12115734950,15030,15030,15040,15030,2387
|
|
20231115,134200,12079849670,15040,15040,15040,15030,1760
|
|
20231115,134100,12053388810,15040,15040,15040,15030,2921
|
|
20231115,134000,12009483170,15030,15040,15040,15030,977
|
|
20231115,133900,11994793750,15040,15030,15040,15030,3146
|
|
20231115,133800,11947509240,15030,15030,15050,15030,3923
|
|
20231115,133700,11888504820,15030,15030,15040,15030,3219
|
|
20231115,133600,11840093830,15030,15040,15040,15030,1206
|
|
20231115,133500,11821958840,15030,15030,15040,15030,1326
|
|
20231115,133400,11802020520,15040,15030,15040,15030,5593
|
|
20231115,133300,11717932890,15030,15040,15040,15020,3365
|
|
20231115,133200,11667358290,15030,15010,15040,15010,12505
|
|
20231115,133100,11479529690,15000,15000,15010,15000,4185
|
|
20231115,133000,11416749890,15000,15000,15000,14990,856
|
|
20231115,132900,11403909920,15000,15000,15000,14990,3845
|
|
20231115,132800,11346238930,15000,15000,15000,14990,1926
|
|
20231115,132700,11317349940,15000,14980,15000,14980,24175
|
|
20231115,132600,10954755410,14990,14990,15000,14990,1577
|
|
20231115,132500,10931110550,14990,14990,15000,14980,11735
|
|
20231115,132400,10755200610,14990,14970,14990,14960,21236
|
|
20231115,132300,10437181040,14970,14960,14970,14960,483
|
|
20231115,132200,10429950700,14970,14960,14970,14960,1365
|
|
20231115,132100,10409521220,14970,14960,14970,14950,4135
|
|
20231115,132000,10347662710,14960,14960,14960,14950,1207
|
|
20231115,131900,10329608490,14960,14960,14960,14950,2584
|
|
20231115,131800,10290974380,14960,14960,14970,14960,1582
|
|
20231115,131700,10267303930,14960,14960,14970,14950,7303
|
|
20231115,131600,10158050200,14960,14960,14960,14950,1079
|
|
20231115,131500,10141912630,14960,14950,14960,14940,2782
|
|
20231115,131400,10100316030,14950,14950,14960,14950,3875
|
|
20231115,131300,10042376790,14940,14950,14950,14940,1954
|
|
20231115,131200,10013165730,14950,14930,14950,14930,16707
|
|
20231115,131100,9763491320,14930,14940,14940,14930,947
|
|
20231115,131000,9749345240,14940,14930,14940,14930,3707
|
|
20231115,130900,9693970700,14930,14890,14940,14880,49243
|
|
20231115,130800,8959789030,14890,14880,14890,14880,432
|
|
20231115,130700,8953360430,14890,14880,14890,14880,457
|
|
20231115,130600,8946556200,14880,14880,14890,14880,700
|
|
20231115,130500,8936133590,14890,14890,14890,14880,456
|
|
20231115,130400,8929345320,14890,14890,14890,14880,384
|
|
20231115,130300,8923627940,14890,14890,14900,14880,2708
|
|
20231115,130200,8883305490,14890,14890,14890,14880,6146
|
|
20231115,130100,8791793040,14890,14880,14890,14880,311
|
|
20231115,130000,8787162720,14890,14890,14890,14880,704
|
|
20231115,125900,8776683770,14880,14890,14890,14880,901
|
|
20231115,125800,8763272390,14890,14890,14890,14880,721
|
|
20231115,125700,8752538280,14890,14890,14890,14880,339
|
|
20231115,125600,8747491730,14890,14880,14890,14880,737
|
|
20231115,125500,8736524050,14880,14890,14890,14880,2998
|
|
20231115,125400,8691894880,14890,14880,14890,14880,682
|
|
20231115,125300,8681746080,14880,14860,14880,14860,307
|
|
20231115,125200,8677178080,14860,14860,14880,14860,843
|
|
20231115,125100,8664638520,14880,14890,14890,14860,2404
|
|
20231115,125000,8628873270,14880,14890,14890,14880,728
|
|
20231115,124900,8618035050,14890,14890,14890,14880,371
|
|
20231115,124800,8612510890,14880,14890,14890,14880,2692
|
|
20231115,124700,8572431210,14890,14880,14890,14880,444
|
|
20231115,124600,8565821040,14880,14880,14890,14880,2197
|
|
20231115,124500,8533129130,14880,14870,14880,14870,639
|
|
20231115,124400,8523622700,14870,14880,14880,14870,403
|
|
20231115,124300,8517626140,14880,14880,14880,14870,455
|
|
20231115,124200,8510856410,14880,14880,14880,14870,540
|
|
20231115,124100,8502824520,14880,14870,14880,14870,975
|
|
20231115,124000,8488324240,14870,14870,14870,14850,1605
|
|
20231115,123900,8464462280,14850,14860,14870,14850,488
|
|
20231115,123800,8457209840,14860,14870,14870,14860,203
|
|
20231115,123700,8454191540,14870,14870,14870,14850,1857
|
|
20231115,123600,8426596880,14870,14870,14870,14860,2492
|
|
20231115,123500,8389565020,14870,14880,14880,14870,1286
|
|
20231115,123400,8370441980,14880,14870,14880,14870,593
|
|
20231115,123300,8361621270,14880,14880,14880,14870,2523
|
|
20231115,123200,8324082130,14870,14880,14880,14870,66
|
|
20231115,123100,8323100070,14880,14880,14880,14870,528
|
|
20231115,123000,8315243860,14880,14890,14890,14870,2754
|
|
20231115,122900,8274281790,14880,14890,14890,14880,650
|
|
20231115,122800,8264606720,14880,14890,14890,14880,127
|
|
20231115,122700,8262716210,14890,14890,14890,14880,302
|
|
20231115,122600,8258220000,14890,14870,14890,14870,5076
|
|
20231115,122500,8182669860,14880,14880,14890,14880,1342
|
|
20231115,122400,8162700780,14870,14880,14880,14870,149
|
|
20231115,122300,8160483690,14880,14880,14890,14870,2630
|
|
20231115,122200,8121349370,14880,14880,14880,14870,1326
|
|
20231115,122100,8101623400,14890,14880,14890,14870,3890
|
|
20231115,122000,8043740530,14880,14870,14880,14870,1516
|
|
20231115,121900,8021197040,14870,14860,14870,14860,1680
|
|
20231115,121800,7996229750,14860,14860,14860,14850,1468
|
|
20231115,121700,7974416740,14870,14870,14870,14860,321
|
|
20231115,121600,7969643600,14870,14860,14870,14860,668
|
|
20231115,121500,7959711430,14870,14860,14870,14860,614
|
|
20231115,121400,7950584580,14870,14870,14870,14860,93
|
|
20231115,121300,7949201710,14870,14870,14870,14870,448
|
|
20231115,121200,7942539950,14870,14870,14880,14860,3989
|
|
20231115,121100,7883196910,14860,14860,14860,14850,2014
|
|
20231115,121000,7853269600,14860,14850,14860,14850,330
|
|
20231115,120900,7848368310,14850,14860,14860,14840,508
|
|
20231115,120800,7840824630,14860,14870,14880,14850,2571
|
|
20231115,120700,7802610070,14870,14870,14870,14860,625
|
|
20231115,120600,7793318320,14870,14870,14870,14860,831
|
|
20231115,120500,7780965400,14870,14870,14880,14860,2029
|
|
20231115,120400,7750792250,14880,14870,14880,14870,1631
|
|
20231115,120300,7726537330,14870,14860,14870,14860,266
|
|
20231115,120200,7722582930,14870,14870,14880,14870,781
|
|
20231115,120100,7710969160,14870,14860,14880,14860,2915
|
|
20231115,120000,7667628050,14870,14860,14870,14860,287
|
|
20231115,115900,7663360730,14860,14870,14870,14860,276
|
|
20231115,115800,7659257640,14870,14870,14870,14860,199
|
|
20231115,115700,7656299510,14870,14860,14870,14860,1410
|
|
20231115,115600,7635342070,14860,14870,14870,14860,254
|
|
20231115,115500,7631565250,14870,14860,14870,14860,377
|
|
20231115,115400,7625962270,14870,14870,14870,14870,287
|
|
20231115,115300,7621694580,14870,14870,14880,14870,458
|
|
20231115,115200,7614882440,14870,14870,14880,14850,347
|
|
20231115,115100,7609722260,14880,14880,14880,14850,1916
|
|
20231115,115000,7581241600,14870,14870,14880,14870,756
|
|
20231115,114900,7569999770,14880,14860,14880,14860,2469
|
|
20231115,114800,7533290450,14860,14870,14880,14860,2116
|
|
20231115,114700,7501832020,14870,14870,14880,14870,449
|
|
20231115,114600,7495155120,14880,14880,14880,14870,298
|
|
20231115,114500,7490722550,14880,14880,14880,14870,726
|
|
20231115,114400,7479921990,14880,14880,14880,14880,1875
|
|
20231115,114300,7452021990,14880,14880,14890,14880,1251
|
|
20231115,114200,7433407070,14880,14880,14890,14880,1612
|
|
20231115,114100,7409419870,14880,14880,14890,14870,679
|
|
20231115,114000,7399315890,14880,14890,14890,14880,1539
|
|
20231115,113900,7376411590,14880,14870,14880,14870,2536
|
|
20231115,113800,7338676280,14870,14880,14880,14870,1198
|
|
20231115,113700,7320851910,14870,14880,14880,14870,467
|
|
20231115,113600,7313905080,14880,14880,14880,14870,279
|
|
20231115,113500,7309753790,14880,14870,14880,14870,3392
|
|
20231115,113400,7259313140,14870,14860,14870,14850,835
|
|
20231115,113300,7246907900,14860,14870,14870,14860,717
|
|
20231115,113200,7236252370,14870,14870,14870,14850,699
|
|
20231115,113100,7225861340,14860,14870,14870,14860,703
|
|
20231115,113000,7215414170,14860,14870,14870,14860,368
|
|
20231115,112900,7209943700,14860,14870,14870,14860,305
|
|
20231115,112800,7205410150,14870,14860,14870,14860,924
|
|
20231115,112700,7191677310,14860,14860,14870,14850,1844
|
|
20231115,112600,7164267330,14870,14870,14870,14830,566
|
|
20231115,112500,7155860670,14870,14870,14880,14870,977
|
|
20231115,112400,7141332630,14870,14870,14870,14840,6676
|
|
20231115,112300,7042165240,14870,14880,14880,14870,5381
|
|
20231115,112200,6962146710,14880,14880,14880,14870,1947
|
|
20231115,112100,6933176950,14880,14860,14880,14860,6860
|
|
20231115,112000,6831171860,14860,14840,14870,14840,8270
|
|
20231115,111900,6708295070,14840,14850,14850,14840,787
|
|
20231115,111800,6696614300,14850,14850,14850,14850,350
|
|
20231115,111700,6691416800,14850,14850,14850,14840,653
|
|
20231115,111600,6681720050,14850,14850,14850,14840,293
|
|
20231115,111500,6677369220,14850,14840,14850,14840,676
|
|
20231115,111400,6667335080,14840,14820,14840,14820,1438
|
|
20231115,111300,6646004150,14820,14830,14830,14820,77
|
|
20231115,111200,6644862630,14830,14830,14830,14820,1030
|
|
20231115,111100,6629587930,14830,14820,14830,14810,1966
|
|
20231115,111000,6600451420,14820,14810,14820,14810,266
|
|
20231115,110900,6596509630,14810,14820,14820,14810,2005
|
|
20231115,110800,6566814950,14820,14820,14830,14810,4734
|
|
20231115,110700,6496681490,14830,14830,14830,14820,389
|
|
20231115,110600,6490914110,14830,14830,14840,14830,758
|
|
20231115,110500,6479671980,14830,14830,14840,14830,225
|
|
20231115,110400,6476334760,14830,14830,14840,14830,999
|
|
20231115,110300,6461519550,14820,14840,14840,14820,2208
|
|
20231115,110200,6428766360,14850,14850,14860,14840,1162
|
|
20231115,110100,6411517200,14860,14860,14860,14840,418
|
|
20231115,110000,6405309900,14860,14860,14870,14850,1473
|
|
20231115,105900,6383419600,14860,14860,14870,14850,1623
|
|
20231115,105800,6359302370,14860,14870,14870,14860,112
|
|
20231115,105700,6357637690,14860,14870,14870,14860,200
|
|
20231115,105600,6354663830,14860,14860,14860,14860,742
|
|
20231115,105500,6343637710,14870,14870,14870,14830,4112
|
|
20231115,105400,6282594490,14870,14860,14870,14860,917
|
|
20231115,105300,6268965910,14860,14880,14880,14850,1313
|
|
20231115,105200,6249444750,14880,14870,14880,14850,605
|
|
20231115,105100,6240445460,14870,14860,14870,14850,944
|
|
20231115,105000,6226415070,14860,14880,14880,14860,1888
|
|
20231115,104900,6198349040,14880,14870,14880,14870,184
|
|
20231115,104800,6195612130,14880,14860,14880,14860,8723
|
|
20231115,104700,6065974600,14860,14860,14870,14860,276
|
|
20231115,104600,6061872710,14860,14870,14870,14860,1508
|
|
20231115,104500,6039459510,14870,14840,14870,14840,2366
|
|
20231115,104400,6004295610,14850,14850,14860,14850,1088
|
|
20231115,104300,5988133130,14860,14850,14860,14840,2912
|
|
20231115,104200,5944890180,14850,14850,14860,14840,281
|
|
20231115,104100,5940717320,14850,14850,14860,14840,1045
|
|
20231115,104000,5925198900,14850,14840,14850,14840,720
|
|
20231115,103900,5914513430,14840,14840,14840,14830,675
|
|
20231115,103800,5904496500,14850,14860,14860,14850,253
|
|
20231115,103700,5900737250,14860,14860,14870,14850,638
|
|
20231115,103600,5891261520,14860,14860,14880,14860,4056
|
|
20231115,103500,5830967050,14860,14850,14860,14830,2265
|
|
20231115,103400,5797349570,14850,14840,14850,14840,852
|
|
20231115,103300,5784703710,14840,14840,14860,14840,1432
|
|
20231115,103200,5763444070,14840,14850,14860,14840,1724
|
|
20231115,103100,5737842640,14860,14870,14880,14860,1509
|
|
20231115,103000,5715415470,14870,14880,14890,14870,617
|
|
20231115,102900,5706236660,14890,14900,14900,14860,1048
|
|
20231115,102800,5690648980,14860,14890,14900,14860,2181
|
|
20231115,102700,5658186420,14900,14900,14900,14890,1832
|
|
20231115,102600,5630894850,14890,14890,14900,14880,1974
|
|
20231115,102500,5601504660,14880,14880,14890,14870,1612
|
|
20231115,102400,5577517860,14880,14880,14880,14880,807
|
|
20231115,102300,5565509700,14880,14880,14890,14870,2199
|
|
20231115,102200,5532789040,14890,14880,14890,14870,3603
|
|
20231115,102100,5479177100,14880,14870,14880,14870,830
|
|
20231115,102000,5466830790,14880,14890,14890,14870,1380
|
|
20231115,101900,5446297410,14890,14880,14890,14880,3762
|
|
20231115,101800,5390302300,14890,14870,14890,14860,10205
|
|
20231115,101700,5238490180,14860,14860,14860,14850,5533
|
|
20231115,101600,5156281460,14860,14870,14870,14850,5984
|
|
20231115,101500,5067372850,14870,14840,14870,14830,18335
|
|
20231115,101400,4795074820,14840,14820,14840,14810,8575
|
|
20231115,101300,4667958490,14820,14810,14820,14810,925
|
|
20231115,101200,4654255020,14810,14800,14820,14800,2998
|
|
20231115,101100,4609851650,14800,14780,14810,14780,7018
|
|
20231115,101000,4506020020,14780,14770,14780,14770,1289
|
|
20231115,100900,4486980060,14770,14760,14770,14760,1718
|
|
20231115,100800,4461615200,14750,14760,14760,14750,568
|
|
20231115,100700,4453231680,14760,14740,14760,14740,3338
|
|
20231115,100600,4403992810,14740,14740,14750,14740,2481
|
|
20231115,100500,4367421300,14740,14730,14740,14720,850
|
|
20231115,100400,4354901860,14740,14730,14740,14730,1051
|
|
20231115,100300,4339417200,14740,14730,14740,14730,1384
|
|
20231115,100200,4319028090,14730,14730,14740,14730,765
|
|
20231115,100100,4307756680,14740,14730,14740,14730,343
|
|
20231115,100000,4302701790,14730,14720,14740,14720,662
|
|
20231115,095900,4292950060,14730,14730,14740,14720,1320
|
|
20231115,095800,4273505400,14740,14730,14740,14730,306
|
|
20231115,095700,4268995440,14730,14740,14750,14730,1881
|
|
20231115,095600,4241280550,14740,14740,14740,14730,813
|
|
20231115,095500,4229296960,14740,14740,14750,14730,1516
|
|
20231115,095400,4206948750,14740,14740,14740,14730,434
|
|
20231115,095300,4200552390,14740,14750,14750,14740,715
|
|
20231115,095200,4190012510,14740,14740,14750,14730,859
|
|
20231115,095100,4177345530,14750,14740,14750,14730,938
|
|
20231115,095000,4163518880,14730,14750,14750,14730,2440
|
|
20231115,094900,4127536720,14760,14770,14770,14760,5360
|
|
20231115,094800,4048382400,14790,14770,14790,14770,2193
|
|
20231115,094700,4015970700,14780,14780,14780,14770,879
|
|
20231115,094600,4002979320,14780,14770,14800,14770,5809
|
|
20231115,094500,3917154840,14760,14780,14790,14760,4300
|
|
20231115,094400,3853648180,14770,14760,14790,14760,2230
|
|
20231115,094300,3820692720,14760,14790,14790,14750,2862
|
|
20231115,094200,3778411350,14800,14800,14800,14790,352
|
|
20231115,094100,3773203890,14790,14810,14810,14790,1915
|
|
20231115,094000,3744853220,14810,14800,14820,14800,4581
|
|
20231115,093900,3677024740,14790,14810,14810,14790,1649
|
|
20231115,093800,3652614480,14810,14820,14820,14780,2198
|
|
20231115,093700,3620066600,14820,14840,14840,14820,3004
|
|
20231115,093600,3575520760,14840,14850,14860,14840,4331
|
|
20231115,093500,3511216500,14840,14820,14850,14820,7342
|
|
20231115,093400,3402359310,14820,14830,14840,14810,2332
|
|
20231115,093300,3367787160,14830,14840,14870,14820,8010
|
|
20231115,093200,3248840790,14840,14820,14850,14810,9580
|
|
20231115,093100,3106814200,14820,14750,14830,14750,25399
|
|
20231115,093000,2731242710,14750,14710,14760,14710,23555
|
|
20231115,092900,2384014540,14710,14710,14720,14710,2301
|
|
20231115,092800,2350166790,14720,14710,14720,14710,538
|
|
20231115,092700,2342247510,14720,14730,14730,14710,1645
|
|
20231115,092600,2318034530,14720,14720,14730,14720,1079
|
|
20231115,092500,2302149000,14720,14750,14750,14720,5649
|
|
20231115,092400,2218866510,14750,14730,14760,14720,21977
|
|
20231115,092300,1894972020,14720,14710,14730,14700,15388
|
|
20231115,092200,1668511930,14710,14680,14710,14680,6095
|
|
20231115,092100,1578928670,14680,14660,14680,14660,2998
|
|
20231115,092000,1534923610,14670,14670,14670,14660,961
|
|
20231115,091900,1520826550,14670,14670,14670,14660,814
|
|
20231115,091800,1508889680,14670,14680,14680,14660,6473
|
|
20231115,091700,1413930030,14690,14680,14690,14680,408
|
|
20231115,091600,1407940400,14680,14660,14680,14660,4743
|
|
20231115,091500,1338344230,14660,14620,14660,14620,5926
|
|
20231115,091400,1251574400,14620,14620,14620,14610,940
|
|
20231115,091300,1237832920,14620,14600,14620,14590,5503
|
|
20231115,091200,1157479970,14610,14600,14630,14590,1888
|
|
20231115,091100,1129908960,14630,14630,14640,14590,12640
|
|
20231115,091000,945241950,14640,14620,14640,14610,1422
|
|
20231115,090900,924443840,14620,14610,14620,14590,1569
|
|
20231115,090800,901519050,14610,14640,14650,14590,7472
|
|
20231115,090700,792335420,14640,14670,14680,14630,1860
|
|
20231115,090600,765078530,14670,14630,14670,14630,3641
|
|
20231115,090500,711765600,14630,14660,14670,14630,1031
|
|
20231115,090400,696657670,14660,14640,14680,14630,2833
|
|
20231115,090300,655159200,14640,14690,14690,14610,13937
|
|
20231115,090200,450923720,14690,14670,14700,14660,6940
|
|
20231115,090100,349095250,14660,14720,14730,14610,7234
|
|
20231115,090000,243136270,14690,14750,14750,14670,16489
|