588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,184400,18378525470,16970,16970,16970,16970,0
|
|
20231122,184300,18378525470,16970,16970,16970,16970,0
|
|
20231122,184200,18378525470,16970,16970,16970,16970,0
|
|
20231122,184100,18378525470,16970,16970,16970,16970,0
|
|
20231122,184000,18378525470,16970,16970,16970,16970,0
|
|
20231122,183900,18378525470,16970,16970,16970,16970,0
|
|
20231122,183800,18378525470,16970,16970,16970,16970,0
|
|
20231122,183700,18378525470,16970,16970,16970,16970,0
|
|
20231122,183600,18378525470,16970,16970,16970,16970,0
|
|
20231122,183500,18378525470,16970,16970,16970,16970,0
|
|
20231122,183400,18378525470,16970,16970,16970,16970,0
|
|
20231122,183300,18378525470,16970,16970,16970,16970,0
|
|
20231122,183200,18378525470,16970,16970,16970,16970,0
|
|
20231122,183100,18378525470,16970,16970,16970,16970,0
|
|
20231122,183000,18378525470,16970,16970,16970,16970,0
|
|
20231122,182900,18378525470,16970,16970,16970,16970,0
|
|
20231122,182800,18378525470,16970,16970,16970,16970,0
|
|
20231122,182700,18378525470,16970,16970,16970,16970,0
|
|
20231122,182600,18378525470,16970,16970,16970,16970,0
|
|
20231122,182500,18378525470,16970,16970,16970,16970,0
|
|
20231122,182400,18378525470,16970,16970,16970,16970,0
|
|
20231122,182300,18378525470,16970,16970,16970,16970,0
|
|
20231122,182200,18378525470,16970,16970,16970,16970,0
|
|
20231122,182100,18378525470,16970,16970,16970,16970,0
|
|
20231122,182000,18378525470,16970,16970,16970,16970,0
|
|
20231122,181900,18378525470,16970,16970,16970,16970,0
|
|
20231122,181800,18378525470,16970,16970,16970,16970,0
|
|
20231122,181700,18378525470,16970,16970,16970,16970,0
|
|
20231122,181600,18378525470,16970,16970,16970,16970,0
|
|
20231122,181500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,181400,18378525470,16970,16970,16970,16970,0
|
|
20231122,181300,18378525470,16970,16970,16970,16970,0
|
|
20231122,181200,18378525470,16970,16970,16970,16970,0
|
|
20231122,181100,18378525470,16970,16970,16970,16970,0
|
|
20231122,181000,18378525470,16970,16970,16970,16970,0
|
|
20231122,180900,18378525470,16970,16970,16970,16970,0
|
|
20231122,180800,18378525470,16970,16970,16970,16970,0
|
|
20231122,180700,18378525470,16970,16970,16970,16970,0
|
|
20231122,180600,18378525470,16970,16970,16970,16970,0
|
|
20231122,180500,18378525470,16970,16970,16970,16970,0
|
|
20231122,180400,18378525470,16970,16970,16970,16970,0
|
|
20231122,180300,18378525470,16970,16970,16970,16970,0
|
|
20231122,180200,18378525470,16970,16970,16970,16970,0
|
|
20231122,180100,18378525470,16970,16970,16970,16970,0
|
|
20231122,180000,18378525470,16970,16970,16970,16970,0
|
|
20231122,175900,18378525470,16970,16970,16970,16970,0
|
|
20231122,175800,18378525470,16970,16970,16970,16970,0
|
|
20231122,175700,18378525470,16970,16970,16970,16970,0
|
|
20231122,175600,18378525470,16970,16970,16970,16970,0
|
|
20231122,175500,18378525470,16970,16970,16970,16970,0
|
|
20231122,175400,18378525470,16970,16970,16970,16970,0
|
|
20231122,175300,18378525470,16970,16970,16970,16970,0
|
|
20231122,175200,18378525470,16970,16970,16970,16970,0
|
|
20231122,175100,18378525470,16970,16970,16970,16970,0
|
|
20231122,175000,18378525470,16970,16970,16970,16970,0
|
|
20231122,174900,18378525470,16970,16970,16970,16970,0
|
|
20231122,174800,18378525470,16970,16970,16970,16970,0
|
|
20231122,174700,18378525470,16970,16970,16970,16970,0
|
|
20231122,174600,18378525470,16970,16970,16970,16970,0
|
|
20231122,174500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,174400,18378525470,16970,16970,16970,16970,0
|
|
20231122,174300,18378525470,16970,16970,16970,16970,0
|
|
20231122,174200,18378525470,16970,16970,16970,16970,0
|
|
20231122,174100,18378525470,16970,16970,16970,16970,0
|
|
20231122,174000,18378525470,16970,16970,16970,16970,0
|
|
20231122,173900,18378525470,16970,16970,16970,16970,0
|
|
20231122,173800,18378525470,16970,16970,16970,16970,0
|
|
20231122,173700,18378525470,16970,16970,16970,16970,0
|
|
20231122,173600,18378525470,16970,16970,16970,16970,0
|
|
20231122,173500,18378525470,16970,16970,16970,16970,0
|
|
20231122,173400,18378525470,16970,16970,16970,16970,0
|
|
20231122,173300,18378525470,16970,16970,16970,16970,0
|
|
20231122,173200,18378525470,16970,16970,16970,16970,0
|
|
20231122,173100,18378525470,16970,16970,16970,16970,0
|
|
20231122,173000,18378525470,16970,16970,16970,16970,0
|
|
20231122,172900,18378525470,16970,16970,16970,16970,0
|
|
20231122,172800,18378525470,16970,16970,16970,16970,0
|
|
20231122,172700,18378525470,16970,16970,16970,16970,0
|
|
20231122,172600,18378525470,16970,16970,16970,16970,0
|
|
20231122,172500,18378525470,16970,16970,16970,16970,0
|
|
20231122,172400,18378525470,16970,16970,16970,16970,0
|
|
20231122,172300,18378525470,16970,16970,16970,16970,0
|
|
20231122,172200,18378525470,16970,16970,16970,16970,0
|
|
20231122,172100,18378525470,16970,16970,16970,16970,0
|
|
20231122,172000,18378525470,16970,16970,16970,16970,0
|
|
20231122,171900,18378525470,16970,16970,16970,16970,0
|
|
20231122,171800,18378525470,16970,16970,16970,16970,0
|
|
20231122,171700,18378525470,16970,16970,16970,16970,0
|
|
20231122,171600,18378525470,16970,16970,16970,16970,0
|
|
20231122,171500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,171400,18378525470,16970,16970,16970,16970,0
|
|
20231122,171300,18378525470,16970,16970,16970,16970,0
|
|
20231122,171200,18378525470,16970,16970,16970,16970,0
|
|
20231122,171100,18378525470,16970,16970,16970,16970,0
|
|
20231122,171000,18378525470,16970,16970,16970,16970,0
|
|
20231122,170900,18378525470,16970,16970,16970,16970,0
|
|
20231122,170800,18378525470,16970,16970,16970,16970,0
|
|
20231122,170700,18378525470,16970,16970,16970,16970,0
|
|
20231122,170600,18378525470,16970,16970,16970,16970,0
|
|
20231122,170500,18378525470,16970,16970,16970,16970,0
|
|
20231122,170400,18378525470,16970,16970,16970,16970,0
|
|
20231122,170300,18378525470,16970,16970,16970,16970,0
|
|
20231122,170200,18378525470,16970,16970,16970,16970,0
|
|
20231122,170100,18378525470,16970,16970,16970,16970,0
|
|
20231122,170000,18378525470,16970,16970,16970,16970,0
|
|
20231122,165900,18378525470,16970,16970,16970,16970,0
|
|
20231122,165800,18378525470,16970,16970,16970,16970,0
|
|
20231122,165700,18378525470,16970,16970,16970,16970,0
|
|
20231122,165600,18378525470,16970,16970,16970,16970,0
|
|
20231122,165500,18378525470,16970,16970,16970,16970,0
|
|
20231122,165400,18378525470,16970,16970,16970,16970,0
|
|
20231122,165300,18378525470,16970,16970,16970,16970,0
|
|
20231122,165200,18378525470,16970,16970,16970,16970,0
|
|
20231122,165100,18378525470,16970,16970,16970,16970,0
|
|
20231122,165000,18378525470,16970,16970,16970,16970,0
|
|
20231122,164900,18378525470,16970,16970,16970,16970,0
|
|
20231122,164800,18378525470,16970,16970,16970,16970,0
|
|
20231122,164700,18378525470,16970,16970,16970,16970,0
|
|
20231122,164600,18378525470,16970,16970,16970,16970,0
|
|
20231122,164500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,164400,18378525470,16970,16970,16970,16970,0
|
|
20231122,164300,18378525470,16970,16970,16970,16970,0
|
|
20231122,164200,18378525470,16970,16970,16970,16970,0
|
|
20231122,164100,18378525470,16970,16970,16970,16970,0
|
|
20231122,164000,18378525470,16970,16970,16970,16970,0
|
|
20231122,163900,18378525470,16970,16970,16970,16970,0
|
|
20231122,163800,18378525470,16970,16970,16970,16970,0
|
|
20231122,163700,18378525470,16970,16970,16970,16970,0
|
|
20231122,163600,18378525470,16970,16970,16970,16970,0
|
|
20231122,163500,18378525470,16970,16970,16970,16970,0
|
|
20231122,163400,18378525470,16970,16970,16970,16970,0
|
|
20231122,163300,18378525470,16970,16970,16970,16970,0
|
|
20231122,163200,18378525470,16970,16970,16970,16970,0
|
|
20231122,163100,18378525470,16970,16970,16970,16970,0
|
|
20231122,163000,18378525470,16970,16970,16970,16970,0
|
|
20231122,162900,18378525470,16970,16970,16970,16970,0
|
|
20231122,162800,18378525470,16970,16970,16970,16970,0
|
|
20231122,162700,18378525470,16970,16970,16970,16970,0
|
|
20231122,162600,18378525470,16970,16970,16970,16970,0
|
|
20231122,162500,18378525470,16970,16970,16970,16970,0
|
|
20231122,162400,18378525470,16970,16970,16970,16970,0
|
|
20231122,162300,18378525470,16970,16970,16970,16970,0
|
|
20231122,162200,18378525470,16970,16970,16970,16970,0
|
|
20231122,162100,18378525470,16970,16970,16970,16970,0
|
|
20231122,162000,18378525470,16970,16970,16970,16970,0
|
|
20231122,161900,18378525470,16970,16970,16970,16970,0
|
|
20231122,161800,18378525470,16970,16970,16970,16970,0
|
|
20231122,161700,18378525470,16970,16970,16970,16970,0
|
|
20231122,161600,18378525470,16970,16970,16970,16970,0
|
|
20231122,161500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,161400,18378525470,16970,16970,16970,16970,0
|
|
20231122,161300,18378525470,16970,16970,16970,16970,0
|
|
20231122,161200,18378525470,16970,16970,16970,16970,0
|
|
20231122,161100,18378525470,16970,16970,16970,16970,0
|
|
20231122,161000,18378525470,16970,16970,16970,16970,0
|
|
20231122,160900,18378525470,16970,16970,16970,16970,0
|
|
20231122,160800,18378525470,16970,16970,16970,16970,0
|
|
20231122,160700,18378525470,16970,16970,16970,16970,0
|
|
20231122,160600,18378525470,16970,16970,16970,16970,0
|
|
20231122,160500,18378525470,16970,16970,16970,16970,0
|
|
20231122,160400,18378525470,16970,16970,16970,16970,0
|
|
20231122,160300,18378525470,16970,16970,16970,16970,0
|
|
20231122,160200,18378525470,16970,16970,16970,16970,0
|
|
20231122,160100,18378525470,16970,16970,16970,16970,0
|
|
20231122,160000,18378525470,16970,16970,16970,16970,0
|
|
20231122,155900,18378525470,16970,16970,16970,16970,0
|
|
20231122,155800,18378525470,16970,16970,16970,16970,0
|
|
20231122,155700,18378525470,16970,16970,16970,16970,0
|
|
20231122,155600,18378525470,16970,16970,16970,16970,0
|
|
20231122,155500,18378525470,16970,16970,16970,16970,0
|
|
20231122,155400,18378525470,16970,16970,16970,16970,0
|
|
20231122,155300,18378525470,16970,16970,16970,16970,0
|
|
20231122,155200,18378525470,16970,16970,16970,16970,0
|
|
20231122,155100,18378525470,16970,16970,16970,16970,0
|
|
20231122,155000,18378525470,16970,16970,16970,16970,0
|
|
20231122,154900,18378525470,16970,16970,16970,16970,0
|
|
20231122,154800,18378525470,16970,16970,16970,16970,0
|
|
20231122,154700,18378525470,16970,16970,16970,16970,0
|
|
20231122,154600,18378525470,16970,16970,16970,16970,0
|
|
20231122,154500,18378525470,16970,16970,16970,16970,12686
|
|
20231122,154400,18378525470,16970,16970,16970,16970,0
|
|
20231122,154300,18378525470,16970,16970,16970,16970,0
|
|
20231122,154200,18378525470,16970,16970,16970,16970,0
|
|
20231122,154100,18378525470,16970,16970,16970,16970,0
|
|
20231122,154000,18378525470,16970,16970,16970,16970,0
|
|
20231122,153900,18378525470,16970,16970,16970,16970,0
|
|
20231122,153800,18378525470,16970,16970,16970,16970,0
|
|
20231122,153700,18378525470,16970,16970,16970,16970,0
|
|
20231122,153600,18378525470,16970,16970,16970,16970,0
|
|
20231122,153500,18378525470,16970,16970,16970,16970,0
|
|
20231122,153400,18378525470,16970,16970,16970,16970,0
|
|
20231122,153300,18378525470,16970,16970,16970,16970,0
|
|
20231122,153200,18378525470,16970,16970,16970,16970,0
|
|
20231122,153100,18378525470,16970,16970,16970,16970,0
|
|
20231122,153000,18378525470,16970,16970,16970,16970,12686
|
|
20231122,152900,18163244050,17000,17000,17000,17000,0
|
|
20231122,152800,18163244050,17000,17000,17000,17000,0
|
|
20231122,152700,18163244050,17000,17000,17000,17000,0
|
|
20231122,152600,18163244050,17000,17000,17000,17000,0
|
|
20231122,152500,18163244050,17000,17000,17000,17000,0
|
|
20231122,152400,18163244050,17000,17000,17000,17000,0
|
|
20231122,152300,18163244050,17000,17000,17000,17000,0
|
|
20231122,152200,18163244050,17000,17000,17000,17000,0
|
|
20231122,152100,18163244050,17000,17000,17000,17000,0
|
|
20231122,152000,18163244050,17000,17000,17000,17000,0
|
|
20231122,151900,18163244050,17000,17000,17000,16990,1805
|
|
20231122,151800,18132565080,16990,17010,17010,16990,1105
|
|
20231122,151700,18113778580,17010,17010,17010,16990,2152
|
|
20231122,151600,18077187670,17000,16990,17010,16990,1839
|
|
20231122,151500,18045923850,16990,17010,17010,16990,1584
|
|
20231122,151400,18018993820,17010,16990,17010,16990,3548
|
|
20231122,151300,17958667320,17000,17010,17010,16990,2627
|
|
20231122,151200,17913994150,17000,16990,17000,16990,3423
|
|
20231122,151100,17855804330,17000,17010,17010,16990,3274
|
|
20231122,151000,17800137570,17000,17000,17010,17000,3250
|
|
20231122,150900,17744869440,17000,17000,17020,16990,2375
|
|
20231122,150800,17704485430,17000,16990,17000,16990,1919
|
|
20231122,150700,17671863680,17000,17000,17000,16990,2740
|
|
20231122,150600,17625284600,17000,17020,17030,17000,3714
|
|
20231122,150500,17562083590,17010,17010,17020,17000,3925
|
|
20231122,150400,17495304920,17010,17010,17020,17000,2094
|
|
20231122,150300,17459682520,17000,17000,17010,16990,1952
|
|
20231122,150200,17426495970,17000,16980,17010,16970,5900
|
|
20231122,150100,17326219850,16980,17000,17010,16980,4319
|
|
20231122,150000,17252831500,17000,17000,17010,17000,773
|
|
20231122,145900,17239688630,17000,17010,17010,17000,1095
|
|
20231122,145800,17221073060,17010,17000,17010,17000,3910
|
|
20231122,145700,17154590120,17000,17000,17010,17000,1708
|
|
20231122,145600,17125548410,17010,17000,17010,17000,3017
|
|
20231122,145500,17074249530,17000,17010,17010,16990,16193
|
|
20231122,145400,16799011820,17000,17010,17010,17000,9456
|
|
20231122,145300,16638253760,17000,17000,17010,17000,1326
|
|
20231122,145200,16615708580,17000,17010,17010,17000,620
|
|
20231122,145100,16605163000,17010,17010,17010,17000,340
|
|
20231122,145000,16599380050,17010,17020,17020,17010,4278
|
|
20231122,144900,16526603510,17020,17020,17020,17010,477
|
|
20231122,144800,16518485780,17020,17020,17020,17010,1566
|
|
20231122,144700,16491832880,17010,17020,17020,17010,1168
|
|
20231122,144600,16471957920,17010,17010,17020,17010,1665
|
|
20231122,144500,16443632160,17000,17010,17010,17000,388
|
|
20231122,144400,16437032710,17010,17010,17010,17000,3071
|
|
20231122,144300,16384797410,17000,17000,17010,17000,141
|
|
20231122,144200,16382400030,17010,17010,17020,17010,701
|
|
20231122,144100,16370475830,17000,17020,17020,17000,2893
|
|
20231122,144000,16321293970,17020,17010,17020,17010,2446
|
|
20231122,143900,16279671330,17020,17010,17020,17010,604
|
|
20231122,143800,16269394750,17010,17010,17020,17000,3909
|
|
20231122,143700,16202896550,17010,17020,17020,17010,1046
|
|
20231122,143600,16185103930,17020,17010,17020,17010,1031
|
|
20231122,143500,16167557980,17020,17020,17020,17010,1081
|
|
20231122,143400,16149162440,17010,17000,17010,17000,2591
|
|
20231122,143300,16105092240,17010,17010,17010,17000,718
|
|
20231122,143200,16092879790,17010,17010,17010,17000,906
|
|
20231122,143100,16077469160,17010,17020,17020,17000,529
|
|
20231122,143000,16068472700,17020,17010,17020,17000,667
|
|
20231122,142900,16057127220,17000,17010,17020,17000,628
|
|
20231122,142800,16046445990,17020,17010,17020,17000,1250
|
|
20231122,142700,16025181450,17010,17010,17010,17000,356
|
|
20231122,142600,16019126090,17010,17010,17020,17000,3532
|
|
20231122,142500,15959064950,17010,17010,17010,17000,734
|
|
20231122,142400,15946580120,17010,17000,17010,17000,1283
|
|
20231122,142300,15924759950,17010,17010,17020,17000,1062
|
|
20231122,142200,15906695790,17010,17010,17020,17010,757
|
|
20231122,142100,15893817290,17010,17020,17020,17010,5938
|
|
20231122,142000,15792793130,17020,17020,17020,17010,1736
|
|
20231122,141900,15763257840,17020,17020,17020,17020,324
|
|
20231122,141800,15757743360,17020,17030,17040,17020,1104
|
|
20231122,141700,15738951140,17040,17050,17050,17030,8574
|
|
20231122,141600,15592853120,17050,17040,17050,17040,3278
|
|
20231122,141500,15536963930,17060,17050,17060,17050,4652
|
|
20231122,141400,15457643140,17050,17060,17060,17050,1416
|
|
20231122,141300,15433496610,17060,17060,17060,17050,1413
|
|
20231122,141200,15409391490,17050,17060,17070,17050,2134
|
|
20231122,141100,15372984280,17070,17070,17070,17060,1628
|
|
20231122,141000,15345202560,17070,17070,17070,17060,867
|
|
20231122,140900,15330406590,17060,17060,17070,17060,892
|
|
20231122,140800,15315181050,17070,17050,17070,17040,4987
|
|
20231122,140700,15230131170,17050,17050,17050,17040,936
|
|
20231122,140600,15214175800,17050,17040,17050,17040,1536
|
|
20231122,140500,15187995740,17050,17030,17050,17020,5826
|
|
20231122,140400,15088737650,17030,17020,17030,17010,2955
|
|
20231122,140300,15038449360,17000,17010,17020,17000,1080
|
|
20231122,140200,15020075190,17010,17020,17030,17010,1103
|
|
20231122,140100,15001299990,17020,17010,17020,17010,2093
|
|
20231122,140000,14965686360,17010,17010,17020,17000,1009
|
|
20231122,135900,14948521410,17010,17010,17010,17000,858
|
|
20231122,135800,14933927120,17010,17010,17010,17000,770
|
|
20231122,135700,14920830930,17010,17010,17010,17000,1902
|
|
20231122,135600,14888488630,17010,17010,17010,17000,586
|
|
20231122,135500,14878520890,17010,17010,17010,17000,1119
|
|
20231122,135400,14859487200,17010,17000,17010,17000,392
|
|
20231122,135300,14852819930,17010,17000,17010,17000,786
|
|
20231122,135200,14839451910,17000,17000,17010,17000,1576
|
|
20231122,135100,14812658740,17000,17000,17010,16990,2545
|
|
20231122,135000,14769394030,16990,16990,17000,16990,1499
|
|
20231122,134900,14743917710,16990,17000,17010,16990,2199
|
|
20231122,134800,14706533850,17000,17000,17010,17000,2978
|
|
20231122,134700,14655906300,17010,17000,17010,17000,5241
|
|
20231122,134600,14566802540,17000,17000,17000,16970,9240
|
|
20231122,134500,14409757470,17010,17000,17010,17000,572
|
|
20231122,134400,14400028650,17000,17010,17010,17000,177
|
|
20231122,134300,14397017950,17000,17010,17010,17000,2201
|
|
20231122,134200,14359593610,17010,17020,17030,17000,16727
|
|
20231122,134100,14075140710,17030,17010,17030,17010,1098
|
|
20231122,134000,14056453780,17010,17020,17020,17010,6535
|
|
20231122,133900,13945255100,17020,17010,17020,17010,1924
|
|
20231122,133800,13912511600,17020,17010,17020,17010,1916
|
|
20231122,133700,13879904410,17010,17020,17020,17010,2576
|
|
20231122,133600,13836071040,17020,17020,17020,17010,2797
|
|
20231122,133500,13788466800,17010,17020,17020,17010,2125
|
|
20231122,133400,13752306380,17010,17010,17020,17000,4086
|
|
20231122,133300,13682773430,17010,17010,17010,17000,1685
|
|
20231122,133200,13654113340,17010,17010,17010,17000,2298
|
|
20231122,133100,13615026300,17010,17010,17010,17000,1650
|
|
20231122,133000,13586962160,17010,17000,17010,16980,3694
|
|
20231122,132900,13524175140,17000,17000,17010,16990,1822
|
|
20231122,132800,13493201640,16990,17000,17000,16990,1891
|
|
20231122,132700,13461054730,17000,17000,17010,16990,1407
|
|
20231122,132600,13437135620,17000,17030,17040,16980,6894
|
|
20231122,132500,13319812220,17020,17030,17030,17020,534
|
|
20231122,132400,13310720610,17020,16970,17020,16970,10849
|
|
20231122,132300,13126338390,16970,16970,16980,16970,1169
|
|
20231122,132200,13106495140,16970,16960,16970,16960,1490
|
|
20231122,132100,13081218080,16970,16980,16980,16970,2033
|
|
20231122,132000,13046708680,16980,16970,16980,16960,1622
|
|
20231122,131900,13019183030,16960,16990,16990,16960,1586
|
|
20231122,131800,12992253340,16980,16980,16990,16970,1302
|
|
20231122,131700,12970143840,16980,16980,16980,16970,378
|
|
20231122,131600,12963725820,16960,17000,17000,16960,1267
|
|
20231122,131500,12942209650,16990,16980,17000,16920,4032
|
|
20231122,131400,12873779650,16980,17000,17000,16980,4695
|
|
20231122,131300,12794003950,16990,16990,17000,16980,1227
|
|
20231122,131200,12773148850,16980,16990,17000,16980,1381
|
|
20231122,131100,12749686820,16990,16990,16990,16980,1590
|
|
20231122,131000,12722674550,16980,16980,16990,16980,936
|
|
20231122,130900,12706773790,16980,16980,16990,16960,716
|
|
20231122,130800,12694615640,16980,16970,16980,16960,2001
|
|
20231122,130700,12660660590,16970,16960,16990,16960,3074
|
|
20231122,130600,12608469840,16960,16960,16970,16960,847
|
|
20231122,130500,12594104190,16950,16960,16960,16940,592
|
|
20231122,130400,12584069920,16960,16950,16970,16950,983
|
|
20231122,130300,12567396310,16950,16950,16970,16950,1867
|
|
20231122,130200,12535740530,16940,16950,16950,16940,1271
|
|
20231122,130100,12514203920,16940,16940,16950,16940,643
|
|
20231122,130000,12503305890,16920,16920,16940,16920,2989
|
|
20231122,125900,12452702330,16910,16910,16920,16910,574
|
|
20231122,125800,12442993310,16920,16920,16920,16910,347
|
|
20231122,125700,12437123270,16910,16910,16910,16900,1048
|
|
20231122,125600,12419401700,16910,16910,16920,16910,1674
|
|
20231122,125500,12391094090,16910,16900,16910,16900,1268
|
|
20231122,125400,12369663120,16900,16910,16910,16900,915
|
|
20231122,125300,12354197250,16910,16920,16920,16910,1314
|
|
20231122,125200,12331976980,16920,16920,16920,16910,912
|
|
20231122,125100,12316553050,16920,16920,16920,16910,428
|
|
20231122,125000,12309312750,16910,16920,16920,16910,475
|
|
20231122,124900,12301277810,16920,16920,16920,16910,501
|
|
20231122,124800,12292804310,16920,16910,16930,16910,2005
|
|
20231122,124700,12258890250,16910,16920,16920,16910,196
|
|
20231122,124600,12255575630,16910,16910,16920,16900,1557
|
|
20231122,124500,12229240790,16910,16920,16920,16900,2062
|
|
20231122,124400,12194370600,16920,16930,16930,16920,506
|
|
20231122,124300,12185808860,16930,16920,16930,16920,1022
|
|
20231122,124200,12168512420,16930,16930,16940,16920,4094
|
|
20231122,124100,12099203700,16930,16950,16950,16930,521
|
|
20231122,124000,12090376000,16950,16940,16950,16930,944
|
|
20231122,123900,12074385360,16940,16930,16940,16930,1989
|
|
20231122,123800,12040709100,16920,16920,16930,16920,222
|
|
20231122,123700,12036951650,16920,16910,16930,16910,1773
|
|
20231122,123600,12006954060,16910,16920,16930,16910,3522
|
|
20231122,123500,11947374560,16930,16940,16940,16920,2371
|
|
20231122,123400,11907233770,16940,16940,16940,16930,1731
|
|
20231122,123300,11877925800,16940,16930,16940,16930,807
|
|
20231122,123200,11864255840,16940,16940,16940,16930,1053
|
|
20231122,123100,11846421280,16940,16960,16960,16940,5894
|
|
20231122,123000,11746486480,16960,16980,16990,16960,5467
|
|
20231122,122900,11653697750,16980,16980,16990,16980,1120
|
|
20231122,122800,11634676700,16990,16980,16990,16980,1745
|
|
20231122,122700,11605037200,16980,16990,16990,16980,405
|
|
20231122,122600,11598158280,16980,16990,16990,16980,1331
|
|
20231122,122500,11575554840,16990,16990,16990,16980,445
|
|
20231122,122400,11567995250,16990,16980,16990,16980,2646
|
|
20231122,122300,11523064250,16980,16980,16980,16980,1432
|
|
20231122,122200,11498748890,16980,16980,16980,16970,270
|
|
20231122,122100,11494164750,16970,16970,16970,16970,570
|
|
20231122,122000,11484491850,16970,16980,16980,16970,1187
|
|
20231122,121900,11464342200,16970,16970,16980,16960,789
|
|
20231122,121800,11450952980,16970,16970,16970,16960,780
|
|
20231122,121700,11437721160,16970,16960,16970,16950,300
|
|
20231122,121600,11432632930,16960,16960,16960,16950,1173
|
|
20231122,121500,11412741560,16950,16960,16960,16950,365
|
|
20231122,121400,11406552690,16960,16950,16960,16950,832
|
|
20231122,121300,11392448140,16950,16950,16960,16950,1566
|
|
20231122,121200,11365895890,16950,16950,16960,16950,456
|
|
20231122,121100,11358165600,16950,16950,16950,16940,1027
|
|
20231122,121000,11340764950,16950,16950,16960,16940,267
|
|
20231122,120900,11336239590,16940,16950,16960,16940,1398
|
|
20231122,120800,11312546210,16940,16950,16950,16940,1141
|
|
20231122,120700,11293212310,16950,16920,16960,16920,2043
|
|
20231122,120600,11258599970,16920,16930,16930,16910,312
|
|
20231122,120500,11253321160,16930,16920,16930,16910,937
|
|
20231122,120400,11237471030,16920,16920,16920,16920,512
|
|
20231122,120300,11228807990,16920,16910,16920,16900,1275
|
|
20231122,120200,11207249790,16910,16900,16910,16900,660
|
|
20231122,120100,11196095470,16910,16920,16920,16910,1799
|
|
20231122,120000,11165674280,16910,16920,16930,16910,755
|
|
20231122,115900,11152901400,16920,16920,16920,16920,1281
|
|
20231122,115800,11131226880,16930,16930,16930,16920,389
|
|
20231122,115700,11124642590,16930,16940,16950,16930,1650
|
|
20231122,115600,11096702770,16930,16940,16950,16920,1382
|
|
20231122,115500,11073311210,16940,16970,16970,16930,10404
|
|
20231122,115400,10896978370,16980,16990,16990,16970,667
|
|
20231122,115300,10885654360,16980,16970,17040,16960,8821
|
|
20231122,115200,10735797060,16970,17000,17010,16970,6968
|
|
20231122,115100,10617436960,17010,16990,17010,16990,1400
|
|
20231122,115000,10593639740,17000,17030,17030,17000,3394
|
|
20231122,114900,10535936440,17020,17020,17030,17000,1065
|
|
20231122,114800,10517815960,17020,17030,17050,17020,4822
|
|
20231122,114700,10435656900,17030,17010,17040,17000,3483
|
|
20231122,114600,10376388130,17010,17010,17010,17000,530
|
|
20231122,114500,10367373170,17010,17010,17010,17000,933
|
|
20231122,114400,10351505540,17010,17010,17010,17000,754
|
|
20231122,114300,10338680440,17000,17000,17010,17000,1083
|
|
20231122,114200,10320262410,17000,17000,17010,16990,1349
|
|
20231122,114100,10297329140,17000,17000,17000,16990,1244
|
|
20231122,114000,10276185080,16990,17000,17000,16990,3164
|
|
20231122,113900,10222407910,16990,17000,17000,16990,1473
|
|
20231122,113800,10197371450,17000,17000,17000,16990,4923
|
|
20231122,113700,10113688830,17000,17030,17040,17000,8097
|
|
20231122,113600,9975931090,17040,17040,17050,17030,3129
|
|
20231122,113500,9922612200,17050,17080,17090,17040,9912
|
|
20231122,113400,9753470340,17080,17100,17100,17070,3840
|
|
20231122,113300,9687871880,17090,17070,17100,17070,4625
|
|
20231122,113200,9608831450,17070,17060,17080,17050,25238
|
|
20231122,113100,9178027140,17060,17050,17060,17050,4368
|
|
20231122,113000,9103527300,17060,17030,17060,17020,3642
|
|
20231122,112900,9041463520,17030,17040,17040,17020,8194
|
|
20231122,112800,8901920380,17020,17000,17040,16990,7266
|
|
20231122,112700,8778257190,17000,16990,17000,16990,3231
|
|
20231122,112600,8723337570,16990,17000,17010,16990,3528
|
|
20231122,112500,8663366430,17000,16990,17000,16980,1921
|
|
20231122,112400,8630720410,16980,16990,17000,16980,2047
|
|
20231122,112300,8595941230,16980,16990,16990,16980,2478
|
|
20231122,112200,8553849060,16980,16960,17000,16960,2729
|
|
20231122,112100,8507519480,16960,16990,17020,16950,29207
|
|
20231122,112000,8011085530,17000,17000,17000,16990,5285
|
|
20231122,111900,7921247670,17000,16990,17000,16980,5827
|
|
20231122,111800,7822220320,16980,16960,16990,16960,6010
|
|
20231122,111700,7720191290,16960,16940,16960,16940,1927
|
|
20231122,111600,7687530800,16940,16930,16940,16920,2470
|
|
20231122,111500,7645708320,16930,16920,16930,16910,537
|
|
20231122,111400,7636621260,16910,16890,16920,16890,1905
|
|
20231122,111300,7604430940,16890,16900,16910,16890,1597
|
|
20231122,111200,7577439610,16900,16930,16930,16890,4847
|
|
20231122,111100,7495458850,16930,16960,16960,16920,8138
|
|
20231122,111000,7357594790,16960,16970,16980,16950,9283
|
|
20231122,110900,7200109820,16970,16940,16980,16930,9984
|
|
20231122,110800,7030819460,16940,16890,16940,16890,4211
|
|
20231122,110700,6959560390,16890,16880,16900,16870,24223
|
|
20231122,110600,6550256600,16880,16860,16880,16860,2079
|
|
20231122,110500,6515170360,16860,16870,16870,16860,2814
|
|
20231122,110400,6467699950,16870,16860,16870,16860,822
|
|
20231122,110300,6453835760,16860,16860,16870,16850,1918
|
|
20231122,110200,6421497460,16860,16860,16870,16860,1043
|
|
20231122,110100,6403910170,16860,16860,16860,16850,1493
|
|
20231122,110000,6378739040,16850,16840,16860,16840,2198
|
|
20231122,105900,6341702050,16850,16850,16850,16840,1003
|
|
20231122,105800,6324802300,16850,16840,16850,16840,692
|
|
20231122,105700,6313146010,16850,16840,16850,16840,1007
|
|
20231122,105600,6296179360,16850,16840,16850,16830,1107
|
|
20231122,105500,6277537400,16830,16840,16840,16830,942
|
|
20231122,105400,6261682100,16840,16830,16840,16830,666
|
|
20231122,105300,6250469640,16830,16840,16840,16830,593
|
|
20231122,105200,6240487150,16830,16870,16870,16830,7016
|
|
20231122,105100,6122261500,16860,16870,16870,16860,1474
|
|
20231122,105000,6097398070,16870,16850,16870,16850,965
|
|
20231122,104900,6081123480,16860,16850,16860,16840,3495
|
|
20231122,104800,6022229900,16840,16840,16850,16840,1854
|
|
20231122,104700,5990994520,16850,16840,16850,16830,2632
|
|
20231122,104600,5946669530,16840,16820,16840,16820,2531
|
|
20231122,104500,5904084760,16820,16810,16820,16810,924
|
|
20231122,104400,5888546520,16810,16800,16820,16800,438
|
|
20231122,104300,5881183810,16800,16810,16810,16800,1226
|
|
20231122,104200,5860583780,16810,16820,16820,16800,2924
|
|
20231122,104100,5811431270,16810,16810,16820,16810,539
|
|
20231122,104000,5802367140,16810,16810,16810,16800,1590
|
|
20231122,103900,5775647150,16810,16810,16820,16790,2108
|
|
20231122,103800,5740210880,16810,16770,16820,16770,7236
|
|
20231122,103700,5618668080,16770,16760,16780,16760,1111
|
|
20231122,103600,5600031410,16760,16750,16770,16750,3522
|
|
20231122,103500,5541004040,16750,16750,16760,16730,13813
|
|
20231122,103400,5309787630,16760,16750,16760,16750,640
|
|
20231122,103300,5299064950,16760,16740,16760,16740,1750
|
|
20231122,103200,5269752800,16750,16740,16750,16740,368
|
|
20231122,103100,5263589630,16750,16730,16750,16730,919
|
|
20231122,103000,5248206740,16730,16720,16730,16710,1165
|
|
20231122,102900,5228724940,16720,16730,16730,16710,885
|
|
20231122,102800,5213925490,16730,16760,16760,16730,6175
|
|
20231122,102700,5110472050,16760,16760,16770,16760,441
|
|
20231122,102600,5103078950,16770,16770,16770,16760,361
|
|
20231122,102500,5097026950,16770,16760,16770,16760,348
|
|
20231122,102400,5091194270,16760,16770,16770,16760,241
|
|
20231122,102300,5087153710,16770,16760,16780,16760,973
|
|
20231122,102200,5070838290,16760,16780,16790,16760,4274
|
|
20231122,102100,4999143520,16780,16790,16790,16780,627
|
|
20231122,102000,4988621200,16780,16790,16790,16780,837
|
|
20231122,101900,4974568100,16790,16790,16800,16780,3885
|
|
20231122,101800,4909324200,16790,16790,16800,16790,638
|
|
20231122,101700,4898608170,16790,16780,16790,16780,1455
|
|
20231122,101600,4874184230,16780,16770,16780,16770,760
|
|
20231122,101500,4861435900,16760,16740,16760,16740,1673
|
|
20231122,101400,4833419340,16740,16690,16740,16680,1291
|
|
20231122,101300,4811850150,16690,16690,16690,16680,878
|
|
20231122,101200,4797201020,16680,16670,16690,16670,976
|
|
20231122,101100,4780924730,16670,16660,16670,16660,1488
|
|
20231122,101000,4756120810,16670,16650,16670,16650,2319
|
|
20231122,100900,4717488820,16650,16670,16680,16650,2034
|
|
20231122,100800,4683590070,16680,16670,16700,16670,441
|
|
20231122,100700,4676232050,16660,16670,16680,16660,1262
|
|
20231122,100600,4655197830,16670,16710,16710,16670,2906
|
|
20231122,100500,4606703780,16720,16750,16750,16720,3646
|
|
20231122,100400,4545689730,16730,16790,16790,16720,8745
|
|
20231122,100300,4399162600,16790,16780,16800,16770,3708
|
|
20231122,100200,4336919360,16790,16780,16790,16770,709
|
|
20231122,100100,4325022370,16780,16800,16800,16770,968
|
|
20231122,100000,4308776040,16790,16780,16800,16760,2801
|
|
20231122,095900,4261774160,16780,16780,16800,16770,11723
|
|
20231122,095800,4064887630,16780,16770,16790,16760,2664
|
|
20231122,095700,4020187270,16770,16750,16770,16750,1794
|
|
20231122,095600,3990111420,16750,16770,16780,16740,4344
|
|
20231122,095500,3917287230,16780,16760,16780,16760,2483
|
|
20231122,095400,3875642580,16760,16720,16760,16710,10276
|
|
20231122,095300,3703680380,16710,16710,16720,16690,1865
|
|
20231122,095200,3672507800,16710,16670,16720,16670,3900
|
|
20231122,095100,3607435640,16670,16680,16680,16670,1543
|
|
20231122,095000,3581702700,16680,16650,16690,16650,720
|
|
20231122,094900,3569703180,16660,16690,16690,16660,1470
|
|
20231122,094800,3545172780,16680,16650,16690,16640,1208
|
|
20231122,094700,3525053160,16640,16640,16650,16640,522
|
|
20231122,094600,3516365350,16640,16640,16650,16630,1565
|
|
20231122,094500,3490331640,16640,16660,16660,16640,1236
|
|
20231122,094400,3469743070,16660,16690,16690,16640,2003
|
|
20231122,094300,3436377000,16680,16700,16720,16630,7949
|
|
20231122,094200,3303976330,16700,16720,16730,16690,5998
|
|
20231122,094100,3203692990,16720,16700,16730,16700,6849
|
|
20231122,094000,3089130740,16700,16710,16710,16680,2389
|
|
20231122,093900,3049222870,16710,16680,16720,16650,3997
|
|
20231122,093800,2982565370,16680,16640,16680,16630,2194
|
|
20231122,093700,2946034140,16640,16650,16660,16630,4001
|
|
20231122,093600,2879446440,16650,16640,16650,16640,1232
|
|
20231122,093500,2858940140,16640,16650,16670,16640,6549
|
|
20231122,093400,2749882630,16680,16670,16700,16660,2974
|
|
20231122,093300,2700299530,16710,16670,16710,16670,4071
|
|
20231122,093200,2632346810,16670,16710,16720,16660,5956
|
|
20231122,093100,2532840630,16700,16680,16710,16680,7444
|
|
20231122,093000,2408572380,16680,16660,16690,16660,1305
|
|
20231122,092900,2386806480,16650,16650,16660,16640,818
|
|
20231122,092800,2373188630,16640,16680,16690,16640,2564
|
|
20231122,092700,2330446050,16680,16630,16680,16630,2969
|
|
20231122,092600,2281016040,16640,16630,16640,16620,1325
|
|
20231122,092500,2258974270,16620,16620,16630,16620,1123
|
|
20231122,092400,2240302130,16620,16620,16630,16610,1421
|
|
20231122,092300,2216682340,16620,16620,16630,16610,1865
|
|
20231122,092200,2185686410,16630,16610,16630,16600,966
|
|
20231122,092100,2169637250,16610,16620,16640,16600,3483
|
|
20231122,092000,2111785100,16640,16630,16640,16610,2709
|
|
20231122,091900,2066751900,16620,16640,16650,16620,2669
|
|
20231122,091800,2022355180,16640,16640,16650,16630,2306
|
|
20231122,091700,1983973430,16640,16640,16650,16630,3049
|
|
20231122,091600,1933234660,16640,16590,16640,16590,2177
|
|
20231122,091500,1897065110,16590,16550,16610,16550,4405
|
|
20231122,091400,1824014550,16550,16520,16560,16500,7285
|
|
20231122,091300,1703697850,16520,16560,16570,16510,2819
|
|
20231122,091200,1657057920,16520,16560,16570,16520,1812
|
|
20231122,091100,1627057980,16550,16550,16550,16500,7992
|
|
20231122,091000,1495031880,16560,16570,16580,16550,3848
|
|
20231122,090900,1431300580,16570,16570,16580,16560,2213
|
|
20231122,090800,1394637210,16560,16590,16590,16560,4679
|
|
20231122,090700,1317099550,16600,16630,16640,16560,2807
|
|
20231122,090600,1270496810,16640,16700,16700,16630,5058
|
|
20231122,090500,1186163450,16670,16590,16700,16590,9121
|
|
20231122,090400,1034338770,16600,16510,16600,16490,9584
|
|
20231122,090300,875896600,16490,16520,16540,16470,10558
|
|
20231122,090200,701720010,16520,16540,16620,16510,8107
|
|
20231122,090100,567626810,16540,16580,16670,16500,12045
|
|
20231122,090000,368023190,16580,16700,16700,16570,22018
|