529 lines
29 KiB
CSV
529 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184600,15610943360,15420,15420,15420,15420,21843
|
|
20231116,184500,15610943360,15420,15420,15420,15420,0
|
|
20231116,184400,15610943360,15420,15420,15420,15420,0
|
|
20231116,184300,15610943360,15420,15420,15420,15420,0
|
|
20231116,184200,15610943360,15420,15420,15420,15420,0
|
|
20231116,184100,15610943360,15420,15420,15420,15420,0
|
|
20231116,184000,15610943360,15420,15420,15420,15420,0
|
|
20231116,183900,15610943360,15420,15420,15420,15420,0
|
|
20231116,183800,15610943360,15420,15420,15420,15420,0
|
|
20231116,183700,15610943360,15420,15420,15420,15420,0
|
|
20231116,183600,15610943360,15420,15420,15420,15420,0
|
|
20231116,183500,15610943360,15420,15420,15420,15420,0
|
|
20231116,183400,15610943360,15420,15420,15420,15420,0
|
|
20231116,183300,15610943360,15420,15420,15420,15420,0
|
|
20231116,183200,15610943360,15420,15420,15420,15420,0
|
|
20231116,183100,15610943360,15420,15420,15420,15420,0
|
|
20231116,183000,15610943360,15420,15420,15420,15420,0
|
|
20231116,182900,15610943360,15420,15420,15420,15420,0
|
|
20231116,182800,15610943360,15420,15420,15420,15420,0
|
|
20231116,182700,15610943360,15420,15420,15420,15420,0
|
|
20231116,182600,15610943360,15420,15420,15420,15420,0
|
|
20231116,182500,15610943360,15420,15420,15420,15420,0
|
|
20231116,182400,15610943360,15420,15420,15420,15420,0
|
|
20231116,182300,15610943360,15420,15420,15420,15420,0
|
|
20231116,182200,15610943360,15420,15420,15420,15420,0
|
|
20231116,182100,15610943360,15420,15420,15420,15420,0
|
|
20231116,182000,15610943360,15420,15420,15420,15420,0
|
|
20231116,181900,15610943360,15420,15420,15420,15420,0
|
|
20231116,181800,15610943360,15420,15420,15420,15420,0
|
|
20231116,181700,15610943360,15420,15420,15420,15420,0
|
|
20231116,181600,15610943360,15420,15420,15420,15420,21843
|
|
20231116,181500,15610943360,15420,15420,15420,15420,0
|
|
20231116,181400,15610943360,15420,15420,15420,15420,0
|
|
20231116,181300,15610943360,15420,15420,15420,15420,0
|
|
20231116,181200,15610943360,15420,15420,15420,15420,0
|
|
20231116,181100,15610943360,15420,15420,15420,15420,0
|
|
20231116,181000,15610943360,15420,15420,15420,15420,0
|
|
20231116,180900,15610943360,15420,15420,15420,15420,0
|
|
20231116,180800,15610943360,15420,15420,15420,15420,0
|
|
20231116,180700,15610943360,15420,15420,15420,15420,0
|
|
20231116,180600,15610943360,15420,15420,15420,15420,0
|
|
20231116,180500,15610943360,15420,15420,15420,15420,0
|
|
20231116,180400,15610943360,15420,15420,15420,15420,0
|
|
20231116,180300,15610943360,15420,15420,15420,15420,0
|
|
20231116,180200,15610943360,15420,15420,15420,15420,0
|
|
20231116,180100,15610943360,15420,15420,15420,15420,0
|
|
20231116,180000,15610943360,15420,15420,15420,15420,0
|
|
20231116,175900,15610943360,15420,15420,15420,15420,0
|
|
20231116,175800,15610943360,15420,15420,15420,15420,0
|
|
20231116,175700,15610943360,15420,15420,15420,15420,0
|
|
20231116,175600,15610943360,15420,15420,15420,15420,0
|
|
20231116,175500,15610943360,15420,15420,15420,15420,0
|
|
20231116,175400,15610943360,15420,15420,15420,15420,0
|
|
20231116,175300,15610943360,15420,15420,15420,15420,0
|
|
20231116,175200,15610943360,15420,15420,15420,15420,0
|
|
20231116,175100,15610943360,15420,15420,15420,15420,0
|
|
20231116,175000,15610943360,15420,15420,15420,15420,0
|
|
20231116,174900,15610943360,15420,15420,15420,15420,0
|
|
20231116,174800,15610943360,15420,15420,15420,15420,0
|
|
20231116,174700,15610943360,15420,15420,15420,15420,0
|
|
20231116,174600,15610943360,15420,15420,15420,15420,21843
|
|
20231116,174500,15610943360,15420,15420,15420,15420,0
|
|
20231116,174400,15610943360,15420,15420,15420,15420,0
|
|
20231116,174300,15610943360,15420,15420,15420,15420,0
|
|
20231116,174200,15610943360,15420,15420,15420,15420,0
|
|
20231116,174100,15610943360,15420,15420,15420,15420,0
|
|
20231116,174000,15610943360,15420,15420,15420,15420,0
|
|
20231116,173900,15610943360,15420,15420,15420,15420,0
|
|
20231116,173800,15610943360,15420,15420,15420,15420,0
|
|
20231116,173700,15610943360,15420,15420,15420,15420,0
|
|
20231116,173600,15610943360,15420,15420,15420,15420,0
|
|
20231116,173500,15610943360,15420,15420,15420,15420,0
|
|
20231116,173400,15610943360,15420,15420,15420,15420,0
|
|
20231116,173300,15610943360,15420,15420,15420,15420,0
|
|
20231116,173200,15610943360,15420,15420,15420,15420,0
|
|
20231116,173100,15610943360,15420,15420,15420,15420,0
|
|
20231116,173000,15610943360,15420,15420,15420,15420,0
|
|
20231116,172900,15610943360,15420,15420,15420,15420,0
|
|
20231116,172800,15610943360,15420,15420,15420,15420,0
|
|
20231116,172700,15610943360,15420,15420,15420,15420,0
|
|
20231116,172600,15610943360,15420,15420,15420,15420,0
|
|
20231116,172500,15610943360,15420,15420,15420,15420,0
|
|
20231116,172400,15610943360,15420,15420,15420,15420,0
|
|
20231116,172300,15610943360,15420,15420,15420,15420,0
|
|
20231116,172200,15610943360,15420,15420,15420,15420,0
|
|
20231116,172100,15610943360,15420,15420,15420,15420,0
|
|
20231116,172000,15610943360,15420,15420,15420,15420,0
|
|
20231116,171900,15610943360,15420,15420,15420,15420,0
|
|
20231116,171800,15610943360,15420,15420,15420,15420,0
|
|
20231116,171700,15610943360,15420,15420,15420,15420,0
|
|
20231116,171600,15610943360,15420,15420,15420,15420,21843
|
|
20231116,171500,15610943360,15420,15420,15420,15420,0
|
|
20231116,171400,15610943360,15420,15420,15420,15420,0
|
|
20231116,171300,15610943360,15420,15420,15420,15420,0
|
|
20231116,171200,15610943360,15420,15420,15420,15420,0
|
|
20231116,171100,15610943360,15420,15420,15420,15420,0
|
|
20231116,171000,15610943360,15420,15420,15420,15420,0
|
|
20231116,170900,15610943360,15420,15420,15420,15420,0
|
|
20231116,170800,15610943360,15420,15420,15420,15420,0
|
|
20231116,170700,15610943360,15420,15420,15420,15420,0
|
|
20231116,170600,15610943360,15420,15420,15420,15420,0
|
|
20231116,170500,15610943360,15420,15420,15420,15420,0
|
|
20231116,170400,15610943360,15420,15420,15420,15420,0
|
|
20231116,170300,15610943360,15420,15420,15420,15420,0
|
|
20231116,170200,15610943360,15420,15420,15420,15420,0
|
|
20231116,170100,15610943360,15420,15420,15420,15420,0
|
|
20231116,170000,15610943360,15420,15420,15420,15420,0
|
|
20231116,165900,15610943360,15420,15420,15420,15420,0
|
|
20231116,165800,15610943360,15420,15420,15420,15420,0
|
|
20231116,165700,15610943360,15420,15420,15420,15420,0
|
|
20231116,165600,15610943360,15420,15420,15420,15420,0
|
|
20231116,165500,15610943360,15420,15420,15420,15420,0
|
|
20231116,165400,15610943360,15420,15420,15420,15420,0
|
|
20231116,165300,15610943360,15420,15420,15420,15420,0
|
|
20231116,165200,15610943360,15420,15420,15420,15420,0
|
|
20231116,165100,15610943360,15420,15420,15420,15420,0
|
|
20231116,165000,15610943360,15420,15420,15420,15420,0
|
|
20231116,164900,15610943360,15420,15420,15420,15420,0
|
|
20231116,164800,15610943360,15420,15420,15420,15420,0
|
|
20231116,164700,15610943360,15420,15420,15420,15420,0
|
|
20231116,164600,15610943360,15420,15420,15420,15420,21843
|
|
20231116,164500,15610943360,15420,15420,15420,15420,0
|
|
20231116,164400,15610943360,15420,15420,15420,15420,0
|
|
20231116,164300,15610943360,15420,15420,15420,15420,0
|
|
20231116,164200,15610943360,15420,15420,15420,15420,0
|
|
20231116,164100,15610943360,15420,15420,15420,15420,0
|
|
20231116,164000,15610943360,15420,15420,15420,15420,0
|
|
20231116,163900,15610943360,15420,15420,15420,15420,0
|
|
20231116,163800,15610943360,15420,15420,15420,15420,0
|
|
20231116,163700,15610943360,15420,15420,15420,15420,0
|
|
20231116,163600,15610943360,15420,15420,15420,15420,0
|
|
20231116,163500,15610943360,15420,15420,15420,15420,0
|
|
20231116,163400,15610943360,15420,15420,15420,15420,0
|
|
20231116,163300,15610943360,15420,15420,15420,15420,0
|
|
20231116,163200,15610943360,15420,15420,15420,15420,0
|
|
20231116,163100,15610943360,15420,15420,15420,15420,0
|
|
20231116,163000,15610943360,15420,15420,15420,15420,21843
|
|
20231116,162900,15274124300,15420,15420,15420,15420,0
|
|
20231116,162800,15274124300,15420,15420,15420,15420,0
|
|
20231116,162700,15274124300,15420,15420,15420,15420,0
|
|
20231116,162600,15274124300,15420,15420,15420,15420,0
|
|
20231116,162500,15274124300,15420,15420,15420,15420,0
|
|
20231116,162400,15274124300,15420,15420,15420,15420,0
|
|
20231116,162300,15274124300,15420,15420,15420,15420,0
|
|
20231116,162200,15274124300,15420,15420,15420,15420,0
|
|
20231116,162100,15274124300,15420,15420,15420,15420,0
|
|
20231116,162000,15274124300,15420,15420,15420,15420,0
|
|
20231116,161900,15274124300,15420,15420,15420,15400,1236
|
|
20231116,161800,15255071480,15420,15410,15430,15410,1237
|
|
20231116,161700,15235996630,15410,15410,15410,15400,1364
|
|
20231116,161600,15214985390,15400,15410,15410,15400,3743
|
|
20231116,161500,15157311160,15410,15410,15420,15400,3963
|
|
20231116,161400,15096260540,15420,15410,15430,15400,2102
|
|
20231116,161300,15063860920,15430,15430,15430,15400,1696
|
|
20231116,161200,15037716670,15430,15440,15440,15400,1597
|
|
20231116,161100,15013095070,15440,15440,15440,15400,1687
|
|
20231116,161000,14987085340,15400,15410,15450,15400,3504
|
|
20231116,160900,14933060320,15450,15440,15450,15410,1810
|
|
20231116,160800,14905134800,15440,15450,15450,15410,1246
|
|
20231116,160700,14885916920,15460,15470,15470,15410,10589
|
|
20231116,160600,14722602970,15460,15440,15470,15430,2034
|
|
20231116,160500,14691195250,15440,15480,15480,15440,2272
|
|
20231116,160400,14656082080,15480,15490,15490,15440,1039
|
|
20231116,160300,14640025790,15490,15480,15490,15450,1668
|
|
20231116,160200,14614225030,15480,15490,15490,15450,1438
|
|
20231116,160100,14591976190,15490,15490,15490,15450,1320
|
|
20231116,160000,14571560920,15490,15490,15500,15450,1814
|
|
20231116,155900,14543492810,15490,15490,15500,15460,1481
|
|
20231116,155800,14520579820,15460,15490,15500,15460,1522
|
|
20231116,155700,14497013520,15490,15490,15490,15460,1103
|
|
20231116,155600,14479945620,15490,15440,15490,15440,1460
|
|
20231116,155500,14457369920,15440,15460,15460,15440,2039
|
|
20231116,155400,14425866460,15460,15470,15470,15450,2030
|
|
20231116,155300,14394480900,15470,15470,15480,15460,1172
|
|
20231116,155200,14376356920,15460,15470,15480,15460,1743
|
|
20231116,155100,14349388490,15470,15470,15480,15460,1960
|
|
20231116,155000,14319061190,15490,15510,15520,15470,2092
|
|
20231116,154900,14286685740,15490,15500,15520,15470,2079
|
|
20231116,154800,14254478430,15490,15490,15540,15480,2364
|
|
20231116,154700,14217854590,15500,15530,15540,15500,1699
|
|
20231116,154600,14191492460,15500,15550,15550,15500,1401
|
|
20231116,154500,14169751330,15550,15560,15560,15520,2120
|
|
20231116,154400,14136811200,15530,15560,15580,15530,1280
|
|
20231116,154300,14116906790,15550,15580,15580,15550,3389
|
|
20231116,154200,14064154310,15580,15580,15590,15580,1594
|
|
20231116,154100,14039309530,15580,15590,15600,15580,1683
|
|
20231116,154000,14013074720,15600,15600,15600,15590,2334
|
|
20231116,153900,13976676800,15600,15590,15600,15590,1319
|
|
20231116,153800,13956100840,15600,15590,15600,15590,1379
|
|
20231116,153700,13934588540,15600,15590,15600,15590,1289
|
|
20231116,153600,13914480850,15590,15590,15600,15580,585
|
|
20231116,153500,13905359800,15590,15590,15600,15580,916
|
|
20231116,153400,13891078810,15570,15580,15590,15570,475
|
|
20231116,153300,13883675780,15580,15580,15590,15570,1221
|
|
20231116,153200,13864642670,15580,15580,15580,15570,285
|
|
20231116,153100,13860202890,15580,15570,15590,15560,2061
|
|
20231116,153000,13828101370,15570,15560,15570,15550,1624
|
|
20231116,152900,13802831930,15560,15560,15560,15540,1356
|
|
20231116,152800,13781739230,15540,15550,15560,15540,1139
|
|
20231116,152700,13764025900,15550,15540,15550,15530,1041
|
|
20231116,152600,13747843590,15540,15530,15540,15530,1370
|
|
20231116,152500,13726553990,15540,15540,15540,15530,1566
|
|
20231116,152400,13702218630,15540,15540,15540,15530,1536
|
|
20231116,152300,13678350420,15530,15540,15540,15530,534
|
|
20231116,152200,13670053100,15540,15530,15540,15510,1289
|
|
20231116,152100,13650042640,15530,15520,15530,15520,1315
|
|
20231116,152000,13629623860,15520,15530,15530,15520,950
|
|
20231116,151900,13614871980,15520,15520,15530,15520,585
|
|
20231116,151800,13605790850,15510,15500,15510,15500,1362
|
|
20231116,151700,13584673580,15500,15490,15500,15480,1821
|
|
20231116,151600,13556462170,15490,15500,15500,15480,923
|
|
20231116,151500,13542164280,15490,15500,15510,15490,1213
|
|
20231116,151400,13523355280,15500,15500,15510,15500,430
|
|
20231116,151300,13516689260,15500,15500,15510,15500,1275
|
|
20231116,151200,13496926300,15500,15490,15500,15490,460
|
|
20231116,151100,13489797520,15490,15480,15490,15470,4964
|
|
20231116,151000,13412967780,15480,15510,15510,15470,3473
|
|
20231116,150900,13359192690,15500,15510,15510,15500,2608
|
|
20231116,150800,13318760420,15500,15510,15510,15500,1154
|
|
20231116,150700,13300866100,15510,15530,15530,15500,4707
|
|
20231116,150600,13227817730,15530,15540,15540,15530,1476
|
|
20231116,150500,13204882100,15530,15540,15540,15530,829
|
|
20231116,150400,13191999710,15530,15540,15550,15530,1062
|
|
20231116,150300,13175493080,15540,15550,15550,15540,788
|
|
20231116,150200,13163244470,15550,15550,15550,15540,849
|
|
20231116,150100,13150042620,15550,15550,15550,15540,554
|
|
20231116,150000,13141429530,15550,15550,15550,15540,925
|
|
20231116,145900,13127047740,15550,15550,15560,15530,2339
|
|
20231116,145800,13090683120,15550,15550,15550,15540,141
|
|
20231116,145700,13088491000,15550,15550,15550,15540,961
|
|
20231116,145600,13073547920,15550,15550,15550,15550,487
|
|
20231116,145500,13065975070,15540,15550,15560,15540,1039
|
|
20231116,145400,13049820410,15540,15550,15550,15540,250
|
|
20231116,145300,13045933190,15540,15540,15550,15540,1173
|
|
20231116,145200,13027695230,15550,15540,15550,15530,2280
|
|
20231116,145100,12992256860,15530,15540,15540,15530,652
|
|
20231116,145000,12982127820,15540,15540,15540,15530,997
|
|
20231116,144900,12966635120,15540,15530,15540,15530,533
|
|
20231116,144800,12958353480,15540,15540,15550,15530,1171
|
|
20231116,144700,12940155360,15550,15550,15550,15540,2892
|
|
20231116,144600,12895207390,15550,15540,15550,15540,832
|
|
20231116,144500,12882269850,15550,15540,15560,15540,2575
|
|
20231116,144400,12842228390,15550,15540,15550,15540,657
|
|
20231116,144300,12832016910,15540,15540,15560,15530,919
|
|
20231116,144200,12817730140,15540,15560,15560,15530,895
|
|
20231116,144100,12803825030,15560,15560,15570,15540,3777
|
|
20231116,144000,12745078710,15570,15570,15570,15560,315
|
|
20231116,143900,12740174440,15570,15560,15570,15550,650
|
|
20231116,143800,12730056870,15560,15550,15570,15550,822
|
|
20231116,143700,12717268720,15560,15570,15570,15560,1574
|
|
20231116,143600,12692762520,15580,15590,15590,15570,1505
|
|
20231116,143500,12669312590,15590,15590,15590,15580,1544
|
|
20231116,143400,12645242370,15590,15590,15600,15590,425
|
|
20231116,143300,12638616300,15590,15600,15600,15580,847
|
|
20231116,143200,12625404440,15590,15590,15600,15580,1813
|
|
20231116,143100,12597146480,15590,15590,15590,15580,995
|
|
20231116,143000,12581635030,15600,15600,15600,15590,791
|
|
20231116,142900,12569295670,15600,15590,15600,15580,762
|
|
20231116,142800,12557415610,15600,15590,15600,15580,932
|
|
20231116,142700,12542878870,15590,15590,15590,15580,295
|
|
20231116,142600,12538279830,15580,15590,15590,15580,2378
|
|
20231116,142500,12501210180,15590,15590,15600,15580,1298
|
|
20231116,142400,12480973110,15590,15580,15590,15580,108
|
|
20231116,142300,12479290360,15590,15590,15590,15580,1127
|
|
20231116,142200,12461720470,15590,15580,15590,15570,1327
|
|
20231116,142100,12441043550,15580,15570,15580,15560,1221
|
|
20231116,142000,12422032500,15570,15540,15570,15540,1701
|
|
20231116,141900,12395566490,15560,15550,15560,15540,1262
|
|
20231116,141800,12375936000,15550,15550,15550,15540,927
|
|
20231116,141700,12361521410,15550,15530,15550,15530,2092
|
|
20231116,141600,12329016320,15520,15520,15530,15520,1478
|
|
20231116,141500,12306069860,15520,15530,15530,15520,176
|
|
20231116,141400,12303337170,15520,15530,15530,15520,636
|
|
20231116,141300,12293460360,15530,15510,15530,15500,7278
|
|
20231116,141200,12180585720,15510,15500,15520,15500,2167
|
|
20231116,141100,12146976400,15510,15530,15530,15510,903
|
|
20231116,141000,12132967760,15510,15540,15540,15510,2671
|
|
20231116,140900,12091507660,15540,15540,15550,15540,794
|
|
20231116,140800,12079168880,15540,15550,15550,15530,377
|
|
20231116,140700,12073309350,15550,15540,15550,15540,1767
|
|
20231116,140600,12045839890,15540,15540,15550,15540,552
|
|
20231116,140500,12037260150,15540,15550,15550,15540,691
|
|
20231116,140400,12026515130,15550,15530,15550,15530,1511
|
|
20231116,140300,12003032950,15530,15560,15560,15530,6197
|
|
20231116,140200,11906696580,15560,15570,15570,15560,382
|
|
20231116,140100,11900749150,15570,15570,15570,15560,1390
|
|
20231116,140000,11879120030,15570,15570,15580,15560,2731
|
|
20231116,135900,11836599840,15570,15570,15570,15560,390
|
|
20231116,135800,11830528580,15570,15600,15600,15560,14519
|
|
20231116,135700,11604239250,15600,15600,15610,15600,209
|
|
20231116,135600,11600977900,15610,15620,15620,15600,2804
|
|
20231116,135500,11557212820,15620,15610,15620,15610,1038
|
|
20231116,135400,11541006260,15620,15610,15620,15600,1500
|
|
20231116,135300,11517585150,15610,15610,15610,15600,531
|
|
20231116,135200,11509298330,15610,15610,15620,15600,1517
|
|
20231116,135100,11485618060,15610,15610,15610,15600,2569
|
|
20231116,135000,11445521770,15610,15600,15610,15600,865
|
|
20231116,134900,11432024160,15600,15610,15610,15600,836
|
|
20231116,134800,11418974950,15600,15610,15610,15600,1412
|
|
20231116,134700,11396933690,15600,15610,15610,15600,1486
|
|
20231116,134600,11373737290,15620,15610,15620,15600,1715
|
|
20231116,134500,11346969020,15600,15610,15610,15600,903
|
|
20231116,134400,11332874200,15610,15610,15610,15600,1030
|
|
20231116,134300,11316795970,15610,15610,15610,15600,835
|
|
20231116,134200,11303761720,15610,15610,15620,15600,1116
|
|
20231116,134100,11286336710,15610,15610,15620,15600,1740
|
|
20231116,134000,11259175610,15610,15610,15620,15610,1040
|
|
20231116,133900,11242931290,15610,15610,15620,15610,3087
|
|
20231116,133800,11194741880,15610,15620,15620,15610,624
|
|
20231116,133700,11184995620,15620,15610,15620,15610,1397
|
|
20231116,133600,11163181170,15620,15620,15620,15610,994
|
|
20231116,133500,11147656810,15620,15620,15620,15610,934
|
|
20231116,133400,11133068090,15610,15610,15610,15600,2164
|
|
20231116,133300,11099298050,15610,15610,15610,15600,854
|
|
20231116,133200,11085968580,15610,15610,15610,15600,1330
|
|
20231116,133100,11065208150,15610,15610,15610,15600,973
|
|
20231116,133000,11050019760,15610,15610,15610,15600,2006
|
|
20231116,132900,11018706150,15600,15610,15610,15600,1398
|
|
20231116,132800,10996885620,15600,15600,15610,15600,6363
|
|
20231116,132700,10897564390,15600,15600,15610,15590,5481
|
|
20231116,132600,10812051750,15600,15600,15600,15590,4562
|
|
20231116,132500,10740885780,15600,15600,15600,15590,950
|
|
20231116,132400,10726067210,15600,15600,15600,15590,1672
|
|
20231116,132300,10699991180,15590,15590,15600,15590,700
|
|
20231116,132200,10689077180,15590,15600,15600,15590,1138
|
|
20231116,132100,10671325300,15600,15590,15600,15590,192
|
|
20231116,132000,10668331670,15590,15590,15600,15590,1372
|
|
20231116,131900,10646933000,15590,15600,15600,15590,157
|
|
20231116,131800,10644484360,15600,15590,15600,15590,808
|
|
20231116,131700,10631881810,15590,15590,15600,15590,1630
|
|
20231116,131600,10606459620,15590,15590,15600,15590,497
|
|
20231116,131500,10598708870,15590,15590,15600,15590,1517
|
|
20231116,131400,10575052630,15590,15600,15600,15590,366
|
|
20231116,131300,10569343040,15600,15590,15600,15590,428
|
|
20231116,131200,10562668510,15590,15590,15590,15590,804
|
|
20231116,131100,10550134150,15590,15590,15590,15580,1345
|
|
20231116,131000,10529165660,15590,15590,15590,15590,383
|
|
20231116,130900,10523194690,15590,15590,15590,15580,831
|
|
20231116,130800,10510239500,15590,15600,15600,15590,2574
|
|
20231116,130700,10470109770,15590,15600,15600,15590,360
|
|
20231116,130600,10464494770,15600,15590,15610,15590,9736
|
|
20231116,130500,10312611500,15600,15600,15600,15590,1170
|
|
20231116,130400,10294367150,15600,15600,15600,15590,3054
|
|
20231116,130300,10246725070,15600,15590,15600,15590,2621
|
|
20231116,130200,10205862000,15580,15590,15590,15580,1364
|
|
20231116,130100,10184601440,15590,15580,15590,15580,145
|
|
20231116,130000,10182341630,15580,15570,15580,15560,3400
|
|
20231116,125900,10129398560,15570,15560,15570,15560,1287
|
|
20231116,125800,10109363070,15570,15560,15570,15560,293
|
|
20231116,125700,10104801630,15560,15570,15570,15560,1374
|
|
20231116,125600,10083410510,15570,15570,15570,15560,346
|
|
20231116,125500,10078023550,15570,15570,15570,15560,688
|
|
20231116,125400,10067312760,15560,15570,15570,15560,324
|
|
20231116,125300,10062270700,15560,15560,15570,15550,682
|
|
20231116,125200,10051660020,15560,15550,15560,15550,1190
|
|
20231116,125100,10033147030,15550,15560,15560,15550,448
|
|
20231116,125000,10026177830,15560,15560,15570,15560,1704
|
|
20231116,124900,9999656380,15570,15560,15570,15560,247
|
|
20231116,124800,9995812960,15560,15550,15560,15550,1022
|
|
20231116,124700,9979913820,15560,15580,15580,15560,1829
|
|
20231116,124600,9951450340,15570,15570,15570,15560,1419
|
|
20231116,124500,9929358260,15570,15590,15590,15570,1065
|
|
20231116,124400,9912769890,15580,15580,15580,15570,1113
|
|
20231116,124300,9895429890,15570,15570,15580,15570,1037
|
|
20231116,124200,9879276270,15570,15580,15580,15570,658
|
|
20231116,124100,9869027080,15570,15570,15580,15570,1605
|
|
20231116,124000,9844023310,15570,15580,15580,15570,291
|
|
20231116,123900,9839489630,15580,15580,15590,15570,982
|
|
20231116,123800,9824184070,15580,15580,15590,15580,892
|
|
20231116,123700,9810284280,15580,15580,15590,15570,1070
|
|
20231116,123600,9793608170,15580,15580,15590,15580,705
|
|
20231116,123500,9782623060,15590,15560,15590,15560,2523
|
|
20231116,123400,9743337350,15570,15550,15570,15550,2002
|
|
20231116,123300,9712178140,15550,15560,15570,15550,559
|
|
20231116,123200,9703478600,15560,15560,15570,15550,2508
|
|
20231116,123100,9664452040,15550,15560,15570,15550,740
|
|
20231116,123000,9652937850,15560,15570,15570,15560,3426
|
|
20231116,122900,9599618330,15560,15580,15580,15560,1162
|
|
20231116,122800,9581525100,15580,15580,15590,15570,2000
|
|
20231116,122700,9550372810,15580,15590,15590,15580,1060
|
|
20231116,122600,9533852790,15590,15580,15590,15570,2086
|
|
20231116,122500,9501335990,15570,15590,15590,15570,2049
|
|
20231116,122400,9469404860,15590,15590,15600,15590,608
|
|
20231116,122300,9459924100,15590,15580,15600,15580,2255
|
|
20231116,122200,9424762190,15580,15590,15600,15580,339
|
|
20231116,122100,9419476380,15590,15590,15600,15580,1478
|
|
20231116,122000,9396433060,15590,15590,15590,15580,705
|
|
20231116,121900,9385442350,15580,15590,15590,15580,1407
|
|
20231116,121800,9363514530,15580,15580,15590,15580,962
|
|
20231116,121700,9348524570,15570,15580,15580,15560,1497
|
|
20231116,121600,9325216450,15580,15570,15590,15570,1891
|
|
20231116,121500,9295743850,15570,15560,15570,15550,2488
|
|
20231116,121400,9257011120,15550,15570,15580,15550,2711
|
|
20231116,121300,9214810080,15570,15570,15570,15550,2321
|
|
20231116,121200,9178706590,15570,15570,15580,15560,940
|
|
20231116,121100,9164065410,15570,15580,15580,15570,1345
|
|
20231116,121000,9143120640,15590,15570,15590,15570,1509
|
|
20231116,120900,9119606200,15570,15550,15580,15550,590
|
|
20231116,120800,9110424030,15550,15540,15550,15540,406
|
|
20231116,120700,9104110920,15550,15550,15560,15540,2082
|
|
20231116,120600,9071735730,15550,15560,15560,15550,933
|
|
20231116,120500,9057220090,15560,15580,15580,15560,3523
|
|
20231116,120400,9002362640,15570,15570,15580,15570,1149
|
|
20231116,120300,8984469070,15570,15570,15570,15560,909
|
|
20231116,120200,8970317050,15580,15590,15590,15570,753
|
|
20231116,120100,8958583210,15590,15600,15600,15580,2771
|
|
20231116,120000,8915382930,15600,15590,15600,15590,1695
|
|
20231116,115900,8888950300,15600,15550,15600,15550,4146
|
|
20231116,115800,8824359310,15560,15570,15570,15560,2401
|
|
20231116,115700,8786988890,15570,15590,15590,15570,3664
|
|
20231116,115600,8729924640,15590,15580,15600,15570,1364
|
|
20231116,115500,8708665770,15570,15600,15610,15550,4587
|
|
20231116,115400,8637151600,15600,15600,15610,15590,974
|
|
20231116,115300,8621958720,15600,15620,15620,15600,753
|
|
20231116,115200,8610202820,15620,15600,15620,15570,3085
|
|
20231116,115100,8562098340,15600,15610,15630,15590,3790
|
|
20231116,115000,8502971270,15610,15620,15630,15590,1824
|
|
20231116,114900,8474510830,15620,15620,15630,15610,635
|
|
20231116,114800,8464590380,15620,15630,15630,15590,5081
|
|
20231116,114700,8385248630,15630,15650,15660,15610,5611
|
|
20231116,114600,8297491960,15650,15650,15660,15650,3970
|
|
20231116,114500,8235340140,15650,15650,15660,15640,8014
|
|
20231116,114400,8109877360,15650,15620,15650,15610,12792
|
|
20231116,114300,7909829170,15620,15600,15620,15590,5484
|
|
20231116,114200,7824232520,15600,15620,15640,15600,8229
|
|
20231116,114100,7695670520,15620,15560,15620,15560,28724
|
|
20231116,114000,7247728710,15570,15540,15570,15540,10512
|
|
20231116,113900,7084175340,15550,15540,15550,15530,3701
|
|
20231116,113800,7026661220,15540,15510,15540,15500,3979
|
|
20231116,113700,6964908520,15500,15540,15540,15490,6681
|
|
20231116,113600,6861274760,15540,15530,15550,15530,3686
|
|
20231116,113500,6803986320,15530,15530,15550,15530,2030
|
|
20231116,113400,6772438080,15530,15550,15550,15530,5111
|
|
20231116,113300,6692996360,15550,15520,15550,15500,11427
|
|
20231116,113200,6515554720,15510,15500,15520,15490,26738
|
|
20231116,113100,6101086560,15500,15490,15500,15480,2316
|
|
20231116,113000,6065197380,15490,15480,15500,15470,13599
|
|
20231116,112900,5854512970,15480,15460,15480,15460,2686
|
|
20231116,112800,5812958400,15450,15450,15460,15440,5321
|
|
20231116,112700,5730748980,15450,15450,15450,15440,2909
|
|
20231116,112600,5685823530,15440,15450,15450,15440,801
|
|
20231116,112500,5673448860,15450,15440,15450,15440,501
|
|
20231116,112400,5665710780,15450,15450,15450,15440,1371
|
|
20231116,112300,5644531700,15450,15460,15470,15440,953
|
|
20231116,112200,5629791340,15460,15480,15480,15460,2730
|
|
20231116,112100,5587566130,15480,15450,15490,15430,13106
|
|
20231116,112000,5384795010,15460,15440,15460,15410,11391
|
|
20231116,111900,5208930830,15430,15440,15450,15430,2832
|
|
20231116,111800,5165205740,15440,15420,15440,15420,3800
|
|
20231116,111700,5106558000,15430,15410,15430,15410,3895
|
|
20231116,111600,5046510000,15410,15380,15410,15370,11237
|
|
20231116,111500,4873508830,15380,15360,15380,15360,5839
|
|
20231116,111400,4783767060,15360,15360,15370,15350,3186
|
|
20231116,111300,4734822010,15370,15350,15380,15340,5499
|
|
20231116,111200,4650320230,15350,15330,15350,15320,1403
|
|
20231116,111100,4628798300,15330,15320,15330,15310,1214
|
|
20231116,111000,4610202780,15300,15340,15340,15300,1589
|
|
20231116,110900,4585846870,15340,15340,15350,15320,585
|
|
20231116,110800,4576876400,15340,15330,15350,15320,2931
|
|
20231116,110700,4531919910,15320,15280,15330,15280,10479
|
|
20231116,110600,4371602150,15290,15290,15300,15290,885
|
|
20231116,110500,4358065220,15300,15280,15300,15280,1125
|
|
20231116,110400,4340867260,15270,15260,15280,15260,2847
|
|
20231116,110300,4297416350,15260,15260,15270,15260,977
|
|
20231116,110200,4282504610,15270,15260,15270,15250,1633
|
|
20231116,110100,4257589150,15270,15280,15290,15260,1775
|
|
20231116,110000,4230481970,15290,15300,15300,15280,2042
|
|
20231116,105900,4199265720,15300,15300,15300,15290,2219
|
|
20231116,105800,4165328610,15300,15300,15300,15290,2216
|
|
20231116,105700,4131441280,15300,15300,15300,15290,903
|
|
20231116,105600,4117627040,15310,15300,15310,15290,1585
|
|
20231116,105500,4093378460,15300,15300,15300,15290,1552
|
|
20231116,105400,4069639640,15300,15300,15300,15290,373
|
|
20231116,105300,4063932890,15310,15310,15310,15300,2488
|
|
20231116,105200,4025862310,15310,15310,15310,15300,883
|
|
20231116,105100,4012348600,15310,15320,15320,15300,1728
|
|
20231116,105000,3985892540,15320,15310,15320,15310,876
|
|
20231116,104900,3972474490,15320,15320,15320,15310,1072
|
|
20231116,104800,3956056820,15320,15310,15330,15300,4592
|
|
20231116,104700,3885771620,15320,15340,15340,15310,4696
|
|
20231116,104600,3813855640,15330,15310,15330,15310,4608
|
|
20231116,104500,3743248270,15320,15320,15330,15310,834
|
|
20231116,104400,3730471650,15330,15330,15340,15320,749
|
|
20231116,104300,3718990200,15330,15350,15350,15330,1818
|
|
20231116,104200,3691097360,15350,15320,15350,15320,1235
|
|
20231116,104100,3672159240,15320,15310,15320,15300,3034
|
|
20231116,104000,3625715790,15310,15320,15330,15310,2756
|
|
20231116,103900,3583509680,15320,15340,15340,15320,2715
|
|
20231116,103800,3541887760,15340,15380,15390,15330,7416
|
|
20231116,103700,3427942030,15380,15380,15390,15370,1455
|
|
20231116,103600,3405564960,15370,15370,15380,15340,4131
|
|
20231116,103500,3342099940,15370,15400,15400,15370,4538
|
|
20231116,103400,3272265900,15390,15430,15430,15380,4344
|
|
20231116,103300,3205385520,15430,15440,15440,15420,4198
|
|
20231116,103200,3140607660,15430,15430,15440,15420,1355
|
|
20231116,103100,3119702820,15430,15440,15440,15430,2975
|
|
20231116,103000,3073791780,15430,15410,15430,15390,5373
|
|
20231116,102900,2990927250,15430,15450,15450,15390,10278
|
|
20231116,102800,2832368120,15450,15430,15460,15420,5276
|
|
20231116,102700,2750895400,15440,15450,15460,15440,9558
|
|
20231116,102600,2603216490,15460,15450,15460,15450,15110
|
|
20231116,102500,2369689450,15450,15420,15450,15420,12897
|
|
20231116,102400,2170554220,15420,15370,15430,15360,17820
|
|
20231116,102300,1896208890,15370,15330,15370,15320,23487
|
|
20231116,102200,1535709350,15330,15310,15330,15300,7339
|
|
20231116,102100,1423303360,15310,15280,15310,15270,4445
|
|
20231116,102000,1355308260,15280,15270,15290,15270,2729
|
|
20231116,101900,1313614250,15270,15280,15290,15270,1789
|
|
20231116,101800,1286286660,15280,15310,15310,15270,5953
|
|
20231116,101700,1195269560,15300,15260,15300,15260,8413
|
|
20231116,101600,1066682190,15260,15250,15260,15230,2365
|
|
20231116,101500,1030609630,15260,15190,15260,15190,3971
|
|
20231116,101400,970125510,15190,15150,15200,15150,1568
|
|
20231116,101300,946329140,15150,15150,15170,15150,1674
|
|
20231116,101200,920961970,15150,15140,15160,15140,1169
|
|
20231116,101100,903249910,15160,15180,15180,15140,5880
|
|
20231116,101000,814136140,15170,15200,15200,15160,1170
|
|
20231116,100900,796385180,15160,15190,15260,15150,12030
|
|
20231116,100800,613727870,15190,15190,15200,15180,3703
|
|
20231116,100700,557481050,15190,15190,15210,15180,7679
|
|
20231116,100600,440819880,15190,15180,15190,15160,1049
|
|
20231116,100500,424890540,15150,15180,15190,15130,1850
|
|
20231116,100400,396878810,15180,15090,15190,15070,2744
|
|
20231116,100300,355383470,15080,15090,15090,15070,3851
|
|
20231116,100200,297316230,15070,15080,15090,15070,3415
|
|
20231116,100100,245815270,15090,15120,15120,15080,3873
|
|
20231116,100000,187348910,15100,15200,15210,15100,12339
|