588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,184400,18928153240,16910,16910,16910,16910,0
|
|
20231123,184300,18928153240,16910,16910,16910,16910,0
|
|
20231123,184200,18928153240,16910,16910,16910,16910,0
|
|
20231123,184100,18928153240,16910,16910,16910,16910,0
|
|
20231123,184000,18928153240,16910,16910,16910,16910,0
|
|
20231123,183900,18928153240,16910,16910,16910,16910,0
|
|
20231123,183800,18928153240,16910,16910,16910,16910,0
|
|
20231123,183700,18928153240,16910,16910,16910,16910,0
|
|
20231123,183600,18928153240,16910,16910,16910,16910,0
|
|
20231123,183500,18928153240,16910,16910,16910,16910,0
|
|
20231123,183400,18928153240,16910,16910,16910,16910,0
|
|
20231123,183300,18928153240,16910,16910,16910,16910,0
|
|
20231123,183200,18928153240,16910,16910,16910,16910,0
|
|
20231123,183100,18928153240,16910,16910,16910,16910,0
|
|
20231123,183000,18928153240,16910,16910,16910,16910,0
|
|
20231123,182900,18928153240,16910,16910,16910,16910,0
|
|
20231123,182800,18928153240,16910,16910,16910,16910,0
|
|
20231123,182700,18928153240,16910,16910,16910,16910,0
|
|
20231123,182600,18928153240,16910,16910,16910,16910,0
|
|
20231123,182500,18928153240,16910,16910,16910,16910,0
|
|
20231123,182400,18928153240,16910,16910,16910,16910,0
|
|
20231123,182300,18928153240,16910,16910,16910,16910,0
|
|
20231123,182200,18928153240,16910,16910,16910,16910,0
|
|
20231123,182100,18928153240,16910,16910,16910,16910,0
|
|
20231123,182000,18928153240,16910,16910,16910,16910,0
|
|
20231123,181900,18928153240,16910,16910,16910,16910,0
|
|
20231123,181800,18928153240,16910,16910,16910,16910,0
|
|
20231123,181700,18928153240,16910,16910,16910,16910,0
|
|
20231123,181600,18928153240,16910,16910,16910,16910,0
|
|
20231123,181500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,181400,18928153240,16910,16910,16910,16910,0
|
|
20231123,181300,18928153240,16910,16910,16910,16910,0
|
|
20231123,181200,18928153240,16910,16910,16910,16910,0
|
|
20231123,181100,18928153240,16910,16910,16910,16910,0
|
|
20231123,181000,18928153240,16910,16910,16910,16910,0
|
|
20231123,180900,18928153240,16910,16910,16910,16910,0
|
|
20231123,180800,18928153240,16910,16910,16910,16910,0
|
|
20231123,180700,18928153240,16910,16910,16910,16910,0
|
|
20231123,180600,18928153240,16910,16910,16910,16910,0
|
|
20231123,180500,18928153240,16910,16910,16910,16910,0
|
|
20231123,180400,18928153240,16910,16910,16910,16910,0
|
|
20231123,180300,18928153240,16910,16910,16910,16910,0
|
|
20231123,180200,18928153240,16910,16910,16910,16910,0
|
|
20231123,180100,18928153240,16910,16910,16910,16910,0
|
|
20231123,180000,18928153240,16910,16910,16910,16910,0
|
|
20231123,175900,18928153240,16910,16910,16910,16910,0
|
|
20231123,175800,18928153240,16910,16910,16910,16910,0
|
|
20231123,175700,18928153240,16910,16910,16910,16910,0
|
|
20231123,175600,18928153240,16910,16910,16910,16910,0
|
|
20231123,175500,18928153240,16910,16910,16910,16910,0
|
|
20231123,175400,18928153240,16910,16910,16910,16910,0
|
|
20231123,175300,18928153240,16910,16910,16910,16910,0
|
|
20231123,175200,18928153240,16910,16910,16910,16910,0
|
|
20231123,175100,18928153240,16910,16910,16910,16910,0
|
|
20231123,175000,18928153240,16910,16910,16910,16910,0
|
|
20231123,174900,18928153240,16910,16910,16910,16910,0
|
|
20231123,174800,18928153240,16910,16910,16910,16910,0
|
|
20231123,174700,18928153240,16910,16910,16910,16910,0
|
|
20231123,174600,18928153240,16910,16910,16910,16910,0
|
|
20231123,174500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,174400,18928153240,16910,16910,16910,16910,0
|
|
20231123,174300,18928153240,16910,16910,16910,16910,0
|
|
20231123,174200,18928153240,16910,16910,16910,16910,0
|
|
20231123,174100,18928153240,16910,16910,16910,16910,0
|
|
20231123,174000,18928153240,16910,16910,16910,16910,0
|
|
20231123,173900,18928153240,16910,16910,16910,16910,0
|
|
20231123,173800,18928153240,16910,16910,16910,16910,0
|
|
20231123,173700,18928153240,16910,16910,16910,16910,0
|
|
20231123,173600,18928153240,16910,16910,16910,16910,0
|
|
20231123,173500,18928153240,16910,16910,16910,16910,0
|
|
20231123,173400,18928153240,16910,16910,16910,16910,0
|
|
20231123,173300,18928153240,16910,16910,16910,16910,0
|
|
20231123,173200,18928153240,16910,16910,16910,16910,0
|
|
20231123,173100,18928153240,16910,16910,16910,16910,0
|
|
20231123,173000,18928153240,16910,16910,16910,16910,0
|
|
20231123,172900,18928153240,16910,16910,16910,16910,0
|
|
20231123,172800,18928153240,16910,16910,16910,16910,0
|
|
20231123,172700,18928153240,16910,16910,16910,16910,0
|
|
20231123,172600,18928153240,16910,16910,16910,16910,0
|
|
20231123,172500,18928153240,16910,16910,16910,16910,0
|
|
20231123,172400,18928153240,16910,16910,16910,16910,0
|
|
20231123,172300,18928153240,16910,16910,16910,16910,0
|
|
20231123,172200,18928153240,16910,16910,16910,16910,0
|
|
20231123,172100,18928153240,16910,16910,16910,16910,0
|
|
20231123,172000,18928153240,16910,16910,16910,16910,0
|
|
20231123,171900,18928153240,16910,16910,16910,16910,0
|
|
20231123,171800,18928153240,16910,16910,16910,16910,0
|
|
20231123,171700,18928153240,16910,16910,16910,16910,0
|
|
20231123,171600,18928153240,16910,16910,16910,16910,0
|
|
20231123,171500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,171400,18928153240,16910,16910,16910,16910,0
|
|
20231123,171300,18928153240,16910,16910,16910,16910,0
|
|
20231123,171200,18928153240,16910,16910,16910,16910,0
|
|
20231123,171100,18928153240,16910,16910,16910,16910,0
|
|
20231123,171000,18928153240,16910,16910,16910,16910,0
|
|
20231123,170900,18928153240,16910,16910,16910,16910,0
|
|
20231123,170800,18928153240,16910,16910,16910,16910,0
|
|
20231123,170700,18928153240,16910,16910,16910,16910,0
|
|
20231123,170600,18928153240,16910,16910,16910,16910,0
|
|
20231123,170500,18928153240,16910,16910,16910,16910,0
|
|
20231123,170400,18928153240,16910,16910,16910,16910,0
|
|
20231123,170300,18928153240,16910,16910,16910,16910,0
|
|
20231123,170200,18928153240,16910,16910,16910,16910,0
|
|
20231123,170100,18928153240,16910,16910,16910,16910,0
|
|
20231123,170000,18928153240,16910,16910,16910,16910,0
|
|
20231123,165900,18928153240,16910,16910,16910,16910,0
|
|
20231123,165800,18928153240,16910,16910,16910,16910,0
|
|
20231123,165700,18928153240,16910,16910,16910,16910,0
|
|
20231123,165600,18928153240,16910,16910,16910,16910,0
|
|
20231123,165500,18928153240,16910,16910,16910,16910,0
|
|
20231123,165400,18928153240,16910,16910,16910,16910,0
|
|
20231123,165300,18928153240,16910,16910,16910,16910,0
|
|
20231123,165200,18928153240,16910,16910,16910,16910,0
|
|
20231123,165100,18928153240,16910,16910,16910,16910,0
|
|
20231123,165000,18928153240,16910,16910,16910,16910,0
|
|
20231123,164900,18928153240,16910,16910,16910,16910,0
|
|
20231123,164800,18928153240,16910,16910,16910,16910,0
|
|
20231123,164700,18928153240,16910,16910,16910,16910,0
|
|
20231123,164600,18928153240,16910,16910,16910,16910,0
|
|
20231123,164500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,164400,18928153240,16910,16910,16910,16910,0
|
|
20231123,164300,18928153240,16910,16910,16910,16910,0
|
|
20231123,164200,18928153240,16910,16910,16910,16910,0
|
|
20231123,164100,18928153240,16910,16910,16910,16910,0
|
|
20231123,164000,18928153240,16910,16910,16910,16910,0
|
|
20231123,163900,18928153240,16910,16910,16910,16910,0
|
|
20231123,163800,18928153240,16910,16910,16910,16910,0
|
|
20231123,163700,18928153240,16910,16910,16910,16910,0
|
|
20231123,163600,18928153240,16910,16910,16910,16910,0
|
|
20231123,163500,18928153240,16910,16910,16910,16910,0
|
|
20231123,163400,18928153240,16910,16910,16910,16910,0
|
|
20231123,163300,18928153240,16910,16910,16910,16910,0
|
|
20231123,163200,18928153240,16910,16910,16910,16910,0
|
|
20231123,163100,18928153240,16910,16910,16910,16910,0
|
|
20231123,163000,18928153240,16910,16910,16910,16910,0
|
|
20231123,162900,18928153240,16910,16910,16910,16910,0
|
|
20231123,162800,18928153240,16910,16910,16910,16910,0
|
|
20231123,162700,18928153240,16910,16910,16910,16910,0
|
|
20231123,162600,18928153240,16910,16910,16910,16910,0
|
|
20231123,162500,18928153240,16910,16910,16910,16910,0
|
|
20231123,162400,18928153240,16910,16910,16910,16910,0
|
|
20231123,162300,18928153240,16910,16910,16910,16910,0
|
|
20231123,162200,18928153240,16910,16910,16910,16910,0
|
|
20231123,162100,18928153240,16910,16910,16910,16910,0
|
|
20231123,162000,18928153240,16910,16910,16910,16910,0
|
|
20231123,161900,18928153240,16910,16910,16910,16910,0
|
|
20231123,161800,18928153240,16910,16910,16910,16910,0
|
|
20231123,161700,18928153240,16910,16910,16910,16910,0
|
|
20231123,161600,18928153240,16910,16910,16910,16910,0
|
|
20231123,161500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,161400,18928153240,16910,16910,16910,16910,0
|
|
20231123,161300,18928153240,16910,16910,16910,16910,0
|
|
20231123,161200,18928153240,16910,16910,16910,16910,0
|
|
20231123,161100,18928153240,16910,16910,16910,16910,0
|
|
20231123,161000,18928153240,16910,16910,16910,16910,0
|
|
20231123,160900,18928153240,16910,16910,16910,16910,0
|
|
20231123,160800,18928153240,16910,16910,16910,16910,0
|
|
20231123,160700,18928153240,16910,16910,16910,16910,0
|
|
20231123,160600,18928153240,16910,16910,16910,16910,0
|
|
20231123,160500,18928153240,16910,16910,16910,16910,0
|
|
20231123,160400,18928153240,16910,16910,16910,16910,0
|
|
20231123,160300,18928153240,16910,16910,16910,16910,0
|
|
20231123,160200,18928153240,16910,16910,16910,16910,0
|
|
20231123,160100,18928153240,16910,16910,16910,16910,0
|
|
20231123,160000,18928153240,16910,16910,16910,16910,0
|
|
20231123,155900,18928153240,16910,16910,16910,16910,0
|
|
20231123,155800,18928153240,16910,16910,16910,16910,0
|
|
20231123,155700,18928153240,16910,16910,16910,16910,0
|
|
20231123,155600,18928153240,16910,16910,16910,16910,0
|
|
20231123,155500,18928153240,16910,16910,16910,16910,0
|
|
20231123,155400,18928153240,16910,16910,16910,16910,0
|
|
20231123,155300,18928153240,16910,16910,16910,16910,0
|
|
20231123,155200,18928153240,16910,16910,16910,16910,0
|
|
20231123,155100,18928153240,16910,16910,16910,16910,0
|
|
20231123,155000,18928153240,16910,16910,16910,16910,0
|
|
20231123,154900,18928153240,16910,16910,16910,16910,0
|
|
20231123,154800,18928153240,16910,16910,16910,16910,0
|
|
20231123,154700,18928153240,16910,16910,16910,16910,0
|
|
20231123,154600,18928153240,16910,16910,16910,16910,0
|
|
20231123,154500,18928153240,16910,16910,16910,16910,17053
|
|
20231123,154400,18928153240,16910,16910,16910,16910,0
|
|
20231123,154300,18928153240,16910,16910,16910,16910,0
|
|
20231123,154200,18928153240,16910,16910,16910,16910,0
|
|
20231123,154100,18928153240,16910,16910,16910,16910,0
|
|
20231123,154000,18928153240,16910,16910,16910,16910,0
|
|
20231123,153900,18928153240,16910,16910,16910,16910,0
|
|
20231123,153800,18928153240,16910,16910,16910,16910,0
|
|
20231123,153700,18928153240,16910,16910,16910,16910,0
|
|
20231123,153600,18928153240,16910,16910,16910,16910,0
|
|
20231123,153500,18928153240,16910,16910,16910,16910,0
|
|
20231123,153400,18928153240,16910,16910,16910,16910,0
|
|
20231123,153300,18928153240,16910,16910,16910,16910,0
|
|
20231123,153200,18928153240,16910,16910,16910,16910,0
|
|
20231123,153100,18928153240,16910,16910,16910,16910,0
|
|
20231123,153000,18928153240,16910,16910,16910,16910,17053
|
|
20231123,152900,18639787010,16910,16910,16910,16910,0
|
|
20231123,152800,18639787010,16910,16910,16910,16910,0
|
|
20231123,152700,18639787010,16910,16910,16910,16910,0
|
|
20231123,152600,18639787010,16910,16910,16910,16910,0
|
|
20231123,152500,18639787010,16910,16910,16910,16910,0
|
|
20231123,152400,18639787010,16910,16910,16910,16910,0
|
|
20231123,152300,18639787010,16910,16910,16910,16910,0
|
|
20231123,152200,18639787010,16910,16910,16910,16910,0
|
|
20231123,152100,18639787010,16910,16910,16910,16910,0
|
|
20231123,152000,18639787010,16910,16910,16910,16910,0
|
|
20231123,151900,18639787010,16910,16880,16930,16880,2746
|
|
20231123,151800,18593394800,16890,16890,16900,16890,617
|
|
20231123,151700,18582969740,16900,16890,16900,16880,3454
|
|
20231123,151600,18524648680,16890,16890,16900,16890,3921
|
|
20231123,151500,18458415930,16890,16900,16910,16880,2672
|
|
20231123,151400,18413287280,16900,16900,16910,16900,1548
|
|
20231123,151300,18387118930,16900,16910,16910,16890,492
|
|
20231123,151200,18378804450,16900,16900,16900,16890,1149
|
|
20231123,151100,18359389700,16890,16900,16900,16890,1041
|
|
20231123,151000,18341802670,16900,16900,16910,16900,1538
|
|
20231123,150900,18315805830,16900,16930,16930,16900,2783
|
|
20231123,150800,18268749980,16930,16910,16930,16910,723
|
|
20231123,150700,18256517900,16910,16900,16920,16890,1071
|
|
20231123,150600,18238411710,16900,16880,16900,16880,1759
|
|
20231123,150500,18208699520,16880,16870,16880,16850,6947
|
|
20231123,150400,18091504920,16870,16860,16870,16850,963
|
|
20231123,150300,18075269520,16860,16860,16870,16850,1644
|
|
20231123,150200,18047545470,16860,16860,16870,16830,4205
|
|
20231123,150100,17976689600,16860,16840,16860,16830,4265
|
|
20231123,150000,17904839320,16840,16850,16850,16830,2516
|
|
20231123,145900,17862470780,16840,16860,16860,16840,6341
|
|
20231123,145800,17755603580,16870,16890,16890,16860,4496
|
|
20231123,145700,17679727480,16880,16890,16900,16880,1768
|
|
20231123,145600,17649871410,16900,16900,16900,16890,1505
|
|
20231123,145500,17624450520,16900,16910,16910,16890,3262
|
|
20231123,145400,17569335400,16900,16920,16920,16900,5690
|
|
20231123,145300,17473129200,16930,16930,16930,16920,3169
|
|
20231123,145200,17419489760,16930,16940,16940,16930,835
|
|
20231123,145100,17405346470,16940,16940,16950,16930,563
|
|
20231123,145000,17395812610,16940,16940,16950,16940,1466
|
|
20231123,144900,17370969110,16940,16940,16950,16930,635
|
|
20231123,144800,17360211000,16940,16940,16950,16930,1107
|
|
20231123,144700,17341457810,16940,16940,16940,16930,507
|
|
20231123,144600,17332871770,16940,16940,16950,16930,1151
|
|
20231123,144500,17313365000,16950,16940,16960,16940,2584
|
|
20231123,144400,17269575700,16940,16950,16960,16940,920
|
|
20231123,144300,17253987840,16940,16950,16960,16940,1262
|
|
20231123,144200,17232596870,16950,16920,16960,16910,6525
|
|
20231123,144100,17122144520,16920,16920,16920,16910,585
|
|
20231123,144000,17112249090,16910,16920,16920,16910,1399
|
|
20231123,143900,17088583590,16920,16920,16920,16910,2234
|
|
20231123,143800,17050794240,16920,16920,16920,16910,546
|
|
20231123,143700,17041557070,16920,16920,16920,16910,2519
|
|
20231123,143600,16998938190,16910,16920,16920,16910,464
|
|
20231123,143500,16991090550,16910,16920,16920,16910,1959
|
|
20231123,143400,16957949190,16910,16920,16920,16910,429
|
|
20231123,143300,16950693310,16910,16910,16920,16910,2716
|
|
20231123,143200,16904763220,16910,16930,16930,16910,3324
|
|
20231123,143100,16848550240,16930,16910,16930,16910,2278
|
|
20231123,143000,16810009000,16920,16920,16920,16910,663
|
|
20231123,142900,16798794340,16920,16920,16920,16910,919
|
|
20231123,142800,16783247580,16910,16920,16930,16910,920
|
|
20231123,142700,16767677360,16930,16940,16940,16930,1973
|
|
20231123,142600,16734271980,16930,16950,16950,16930,1308
|
|
20231123,142500,16712108390,16940,16960,16960,16940,896
|
|
20231123,142400,16696922720,16950,16950,16960,16950,1989
|
|
20231123,142300,16663201370,16960,16970,16980,16950,1875
|
|
20231123,142200,16631395080,16980,16970,16980,16970,963
|
|
20231123,142100,16615043930,16970,16970,16980,16970,1205
|
|
20231123,142000,16594593560,16970,16970,16980,16970,1300
|
|
20231123,141900,16572521030,16970,16980,16980,16970,1195
|
|
20231123,141800,16552239910,16980,16970,16980,16970,787
|
|
20231123,141700,16538878720,16980,16970,16980,16970,631
|
|
20231123,141600,16528165990,16980,16960,16980,16950,1346
|
|
20231123,141500,16505333450,16960,16970,16970,16950,1005
|
|
20231123,141400,16488287100,16970,16960,16970,16950,833
|
|
20231123,141300,16474160440,16950,16970,16980,16950,1321
|
|
20231123,141200,16451744920,16960,16950,16970,16950,614
|
|
20231123,141100,16441333790,16960,16940,16960,16940,1248
|
|
20231123,141000,16420181560,16940,16960,16960,16940,545
|
|
20231123,140900,16410944200,16950,16960,16970,16950,2270
|
|
20231123,140800,16372446210,16970,16960,16980,16960,1884
|
|
20231123,140700,16340475640,16960,16980,16980,16960,2626
|
|
20231123,140600,16295917110,16980,16970,16980,16970,816
|
|
20231123,140500,16282068690,16980,16960,16980,16960,2110
|
|
20231123,140400,16246258880,16950,16900,16950,16890,2896
|
|
20231123,140300,16197238140,16900,16910,16910,16890,1983
|
|
20231123,140200,16163714710,16910,16890,16910,16890,942
|
|
20231123,140100,16147794070,16890,16890,16900,16810,6966
|
|
20231123,140000,16030451220,16890,16880,16890,16850,3552
|
|
20231123,135900,15970542590,16870,16900,16900,16860,2828
|
|
20231123,135800,15922830110,16910,16910,16920,16910,1372
|
|
20231123,135700,15899621740,16910,16920,16930,16880,2846
|
|
20231123,135600,15851518010,16920,16920,16940,16910,3195
|
|
20231123,135500,15797430470,16920,16930,16940,16920,725
|
|
20231123,135400,15785154040,16930,16900,16940,16900,3501
|
|
20231123,135300,15725958710,16900,16920,16920,16900,1630
|
|
20231123,135200,15698402210,16910,16940,16950,16910,2993
|
|
20231123,135100,15647725900,16940,16950,16950,16940,542
|
|
20231123,135000,15638540940,16950,16970,16970,16940,3583
|
|
20231123,134900,15577751820,16970,16970,16980,16970,1816
|
|
20231123,134800,15546932730,16980,16980,16990,16970,1597
|
|
20231123,134700,15519816740,16990,16990,16990,16980,1243
|
|
20231123,134600,15498700200,16990,16980,16990,16980,1033
|
|
20231123,134500,15481156330,16990,16980,16990,16970,1285
|
|
20231123,134400,15459334520,16990,16970,16990,16970,1154
|
|
20231123,134300,15439740730,16980,16960,16980,16950,1021
|
|
20231123,134200,15422416150,16960,16930,16960,16930,2348
|
|
20231123,134100,15382635600,16950,16960,16970,16900,3034
|
|
20231123,134000,15331220970,16960,16950,16960,16950,948
|
|
20231123,133900,15315147510,16960,16960,16960,16950,398
|
|
20231123,133800,15308401130,16950,16970,16970,16940,953
|
|
20231123,133700,15292238720,16960,16970,16980,16960,805
|
|
20231123,133600,15278575670,16960,16950,16970,16940,917
|
|
20231123,133500,15263031430,16940,16890,16940,16890,1799
|
|
20231123,133400,15232614770,16890,16890,16900,16870,3352
|
|
20231123,133300,15175988930,16890,16900,16900,16860,2088
|
|
20231123,133200,15140730060,16900,16940,16950,16890,4561
|
|
20231123,133100,15063561380,16940,16960,16960,16940,1335
|
|
20231123,133000,15040935050,16960,16970,16970,16950,1292
|
|
20231123,132900,15019034510,16960,16970,16980,16950,1340
|
|
20231123,132800,14996312160,16970,17010,17010,16950,2918
|
|
20231123,132700,14946782520,17010,16960,17030,16960,2357
|
|
20231123,132600,14906729250,16960,16940,16970,16940,1572
|
|
20231123,132500,14880073030,16950,16930,16950,16930,1780
|
|
20231123,132400,14849914860,16940,16940,16960,16930,2106
|
|
20231123,132300,14814236440,16930,16950,16960,16920,1585
|
|
20231123,132200,14787394370,16930,16930,16960,16910,4968
|
|
20231123,132100,14703279240,16930,16940,16960,16930,1939
|
|
20231123,132000,14670424180,16940,16940,16970,16930,5371
|
|
20231123,131900,14579438040,16940,16970,16980,16910,8111
|
|
20231123,131800,14441972390,16980,16960,16990,16960,2983
|
|
20231123,131700,14391329790,16960,16900,16960,16900,1460
|
|
20231123,131600,14366628400,16900,16830,16910,16810,11772
|
|
20231123,131500,14168444830,16830,16860,16860,16830,4888
|
|
20231123,131400,14086095930,16860,16880,16890,16810,8695
|
|
20231123,131300,13939559940,16880,16930,16930,16850,10489
|
|
20231123,131200,13762346950,16930,16970,16980,16930,12646
|
|
20231123,131100,13547893920,16970,17000,17010,16970,8715
|
|
20231123,131000,13399871810,17000,17070,17070,17000,25887
|
|
20231123,130900,12959500830,17080,17050,17090,17040,1629
|
|
20231123,130800,12931695320,17040,17050,17090,17040,1451
|
|
20231123,130700,12906930810,17040,17080,17090,17040,784
|
|
20231123,130600,12893555950,17090,17070,17090,17050,3414
|
|
20231123,130500,12835290950,17070,17070,17070,17050,1764
|
|
20231123,130400,12805185620,17040,17060,17080,17040,1618
|
|
20231123,130300,12777578670,17070,17070,17070,17040,5587
|
|
20231123,130200,12682339670,17060,17110,17110,17060,1876
|
|
20231123,130100,12650281480,17100,17110,17110,17090,841
|
|
20231123,130000,12635900080,17110,17130,17130,17110,1412
|
|
20231123,125900,12611731370,17120,17120,17130,17120,557
|
|
20231123,125800,12602192190,17120,17120,17120,17090,1514
|
|
20231123,125700,12576291660,17120,17120,17130,17110,2013
|
|
20231123,125600,12541818580,17120,17120,17120,17110,379
|
|
20231123,125500,12535330760,17120,17100,17130,17100,1351
|
|
20231123,125400,12512200630,17120,17120,17120,17100,836
|
|
20231123,125300,12497895290,17120,17100,17140,17100,3041
|
|
20231123,125200,12445817690,17100,17080,17110,17080,2849
|
|
20231123,125100,12397111690,17080,17060,17080,17050,2642
|
|
20231123,125000,12352027400,17060,17050,17080,17050,3441
|
|
20231123,124900,12293320110,17050,17040,17050,17040,2243
|
|
20231123,124800,12255089640,17040,17060,17060,17040,2125
|
|
20231123,124700,12218858130,17060,17080,17080,17060,3787
|
|
20231123,124600,12154241130,17070,17090,17100,17070,2917
|
|
20231123,124500,12104415190,17090,17080,17100,17080,8367
|
|
20231123,124400,11961446880,17080,17120,17120,17080,10260
|
|
20231123,124300,11785959830,17120,17150,17150,17120,4483
|
|
20231123,124200,11709155980,17150,17140,17150,17130,889
|
|
20231123,124100,11693918650,17140,17150,17150,17130,1478
|
|
20231123,124000,11668584440,17140,17150,17160,17140,1482
|
|
20231123,123900,11643168380,17140,17130,17150,17130,945
|
|
20231123,123800,11626970160,17130,17130,17140,17130,949
|
|
20231123,123700,11610706370,17130,17150,17150,17130,797
|
|
20231123,123600,11597047210,17150,17150,17150,17130,989
|
|
20231123,123500,11580096370,17140,17140,17140,17130,356
|
|
20231123,123400,11573995100,17140,17140,17150,17130,2224
|
|
20231123,123300,11535880110,17140,17140,17150,17140,860
|
|
20231123,123200,11521138410,17150,17150,17150,17130,3708
|
|
20231123,123100,11457595950,17140,17170,17170,17140,2309
|
|
20231123,123000,11417996980,17160,17160,17160,17150,2188
|
|
20231123,122900,11380459440,17160,17160,17170,17150,3973
|
|
20231123,122800,11312273140,17160,17170,17170,17160,516
|
|
20231123,122700,11303417430,17170,17200,17210,17170,11572
|
|
20231123,122600,11104525610,17210,17220,17220,17200,1767
|
|
20231123,122500,11074114070,17220,17210,17230,17210,2300
|
|
20231123,122400,11034521020,17210,17220,17220,17210,440
|
|
20231123,122300,11026944970,17220,17230,17230,17220,1710
|
|
20231123,122200,10997495700,17230,17230,17230,17220,2504
|
|
20231123,122100,10954374250,17230,17240,17240,17220,2843
|
|
20231123,122000,10905387000,17240,17230,17240,17230,162
|
|
20231123,121900,10902595400,17240,17230,17240,17220,802
|
|
20231123,121800,10888774900,17230,17240,17250,17230,1227
|
|
20231123,121700,10867624840,17240,17230,17250,17230,999
|
|
20231123,121600,10850401970,17230,17240,17240,17230,1025
|
|
20231123,121500,10832739140,17230,17240,17240,17220,418
|
|
20231123,121400,10825535130,17230,17240,17240,17230,1558
|
|
20231123,121300,10798689950,17230,17230,17240,17230,425
|
|
20231123,121200,10791365210,17230,17230,17230,17200,2220
|
|
20231123,121100,10753147920,17230,17220,17240,17220,765
|
|
20231123,121000,10739971120,17220,17210,17220,17210,1565
|
|
20231123,120900,10713035680,17210,17240,17240,17210,3674
|
|
20231123,120800,10649766670,17240,17240,17250,17220,2348
|
|
20231123,120700,10609297000,17240,17270,17270,17240,4717
|
|
20231123,120600,10527882860,17280,17280,17280,17270,1365
|
|
20231123,120500,10504299440,17280,17280,17280,17270,311
|
|
20231123,120400,10498926450,17280,17270,17280,17270,909
|
|
20231123,120300,10483219440,17280,17270,17280,17270,1561
|
|
20231123,120200,10456252920,17280,17280,17280,17270,482
|
|
20231123,120100,10447924110,17280,17280,17280,17270,982
|
|
20231123,120000,10430956010,17280,17280,17280,17270,870
|
|
20231123,115900,10415925730,17270,17280,17280,17270,1226
|
|
20231123,115800,10394744840,17280,17270,17290,17270,1848
|
|
20231123,115700,10362810250,17270,17280,17290,17260,3194
|
|
20231123,115600,10307632400,17270,17280,17280,17270,1707
|
|
20231123,115500,10278137950,17280,17270,17280,17270,1225
|
|
20231123,115400,10256981610,17270,17280,17280,17270,701
|
|
20231123,115300,10244873400,17280,17280,17280,17260,1070
|
|
20231123,115200,10226393390,17270,17290,17290,17270,356
|
|
20231123,115100,10220240850,17280,17280,17290,17270,1638
|
|
20231123,115000,10191930350,17270,17270,17280,17270,626
|
|
20231123,114900,10181113510,17270,17280,17280,17270,1160
|
|
20231123,114800,10161069800,17280,17280,17280,17260,1393
|
|
20231123,114700,10137012330,17270,17270,17280,17270,1269
|
|
20231123,114600,10115093750,17280,17280,17280,17270,4614
|
|
20231123,114500,10035393220,17270,17270,17280,17270,1077
|
|
20231123,114400,10016790200,17270,17270,17270,17260,277
|
|
20231123,114300,10012006610,17270,17260,17280,17260,1702
|
|
20231123,114200,9982612860,17260,17260,17270,17250,839
|
|
20231123,114100,9968131160,17260,17270,17270,17250,1585
|
|
20231123,114000,9940760800,17280,17250,17280,17250,337
|
|
20231123,113900,9934940760,17260,17270,17300,17250,1591
|
|
20231123,113800,9907445770,17280,17260,17280,17250,1868
|
|
20231123,113700,9875201630,17260,17260,17260,17250,838
|
|
20231123,113600,9860738100,17260,17270,17270,17250,737
|
|
20231123,113500,9848016990,17260,17240,17270,17240,1874
|
|
20231123,113400,9815699020,17230,17240,17240,17220,876
|
|
20231123,113300,9800601690,17240,17240,17240,17220,4581
|
|
20231123,113200,9721690530,17230,17230,17250,17230,1820
|
|
20231123,113100,9690314820,17230,17240,17240,17230,952
|
|
20231123,113000,9673903080,17240,17240,17240,17230,1465
|
|
20231123,112900,9648657340,17240,17240,17250,17220,1795
|
|
20231123,112800,9617716730,17250,17260,17270,17240,950
|
|
20231123,112700,9601321290,17250,17280,17290,17250,1973
|
|
20231123,112600,9567229800,17290,17280,17290,17280,1174
|
|
20231123,112500,9546932900,17290,17290,17290,17240,1418
|
|
20231123,112400,9522421600,17280,17290,17300,17250,6449
|
|
20231123,112300,9411071540,17290,17290,17300,17280,284
|
|
20231123,112200,9406161360,17300,17280,17300,17280,2309
|
|
20231123,112100,9366237880,17280,17270,17280,17260,844
|
|
20231123,112000,9351663090,17260,17290,17290,17260,980
|
|
20231123,111900,9334730670,17280,17290,17290,17280,2780
|
|
20231123,111800,9286674590,17300,17310,17310,17290,3850
|
|
20231123,111700,9220063930,17300,17310,17310,17300,1323
|
|
20231123,111600,9197168250,17310,17310,17320,17300,2478
|
|
20231123,111500,9154286520,17310,17310,17320,17300,991
|
|
20231123,111400,9137130600,17310,17290,17310,17280,5264
|
|
20231123,111300,9046055250,17290,17280,17300,17280,1033
|
|
20231123,111200,9028199200,17280,17300,17300,17280,4078
|
|
20231123,111100,8957698250,17290,17260,17300,17250,3725
|
|
20231123,111000,8893325030,17260,17240,17260,17230,570
|
|
20231123,110900,8883496670,17230,17220,17230,17220,2344
|
|
20231123,110800,8843112220,17230,17230,17230,17210,863
|
|
20231123,110700,8828250310,17230,17220,17230,17210,2405
|
|
20231123,110600,8786841130,17220,17220,17220,17210,473
|
|
20231123,110500,8778696200,17220,17230,17230,17220,1491
|
|
20231123,110400,8753015960,17220,17220,17230,17210,794
|
|
20231123,110300,8739343000,17220,17200,17220,17200,2223
|
|
20231123,110200,8701084510,17200,17210,17210,17200,1524
|
|
20231123,110100,8674863990,17210,17240,17240,17200,3973
|
|
20231123,110000,8606475320,17250,17270,17280,17240,2263
|
|
20231123,105900,8567422170,17260,17290,17290,17260,8044
|
|
20231123,105800,8428389080,17290,17290,17300,17290,2629
|
|
20231123,105700,8382928070,17300,17310,17310,17290,2743
|
|
20231123,105600,8335471910,17300,17310,17320,17300,2328
|
|
20231123,105500,8295165760,17310,17320,17320,17310,646
|
|
20231123,105400,8283979680,17320,17330,17330,17310,2289
|
|
20231123,105300,8244326630,17320,17310,17330,17310,2034
|
|
20231123,105200,8209096470,17320,17290,17320,17290,1262
|
|
20231123,105100,8187261770,17290,17320,17320,17290,7603
|
|
20231123,105000,8055712720,17320,17330,17340,17320,8073
|
|
20231123,104900,7915867010,17330,17330,17340,17320,2221
|
|
20231123,104800,7877373110,17340,17320,17340,17320,1578
|
|
20231123,104700,7850028230,17330,17340,17340,17320,1136
|
|
20231123,104600,7830334730,17330,17340,17340,17330,1870
|
|
20231123,104500,7797924460,17340,17340,17350,17330,2290
|
|
20231123,104400,7758217340,17340,17350,17350,17330,2200
|
|
20231123,104300,7720079100,17350,17340,17360,17340,2793
|
|
20231123,104200,7671630630,17340,17350,17360,17330,820
|
|
20231123,104100,7657403880,17350,17330,17350,17320,2780
|
|
20231123,104000,7609210290,17330,17330,17340,17320,2542
|
|
20231123,103900,7565153390,17330,17330,17330,17320,662
|
|
20231123,103800,7553682580,17330,17330,17340,17320,1700
|
|
20231123,103700,7524230570,17340,17320,17340,17320,1352
|
|
20231123,103600,7500802210,17320,17330,17330,17310,1265
|
|
20231123,103500,7478889990,17330,17310,17330,17310,3062
|
|
20231123,103400,7425871350,17320,17310,17320,17310,1166
|
|
20231123,103300,7405686890,17310,17310,17320,17300,3479
|
|
20231123,103200,7345460050,17320,17330,17330,17310,6349
|
|
20231123,103100,7235502630,17330,17340,17340,17320,1855
|
|
20231123,103000,7203348570,17340,17360,17370,17340,2539
|
|
20231123,102900,7159285120,17360,17370,17380,17360,5010
|
|
20231123,102800,7072259700,17370,17360,17370,17360,2597
|
|
20231123,102700,7027153290,17360,17350,17370,17340,8299
|
|
20231123,102600,6883144940,17350,17330,17350,17330,4937
|
|
20231123,102500,6797545310,17330,17300,17330,17290,9786
|
|
20231123,102400,6628146930,17300,17280,17300,17280,1429
|
|
20231123,102300,6603435810,17280,17290,17300,17280,11419
|
|
20231123,102200,6405977170,17290,17270,17290,17270,2294
|
|
20231123,102100,6366330520,17280,17290,17300,17270,5691
|
|
20231123,102000,6267957990,17280,17250,17280,17250,5188
|
|
20231123,101900,6178357760,17260,17220,17260,17220,12887
|
|
20231123,101800,5956175620,17220,17190,17220,17180,6762
|
|
20231123,101700,5839820490,17170,17190,17200,17170,869
|
|
20231123,101600,5824882630,17170,17210,17220,17160,932
|
|
20231123,101500,5808863370,17210,17200,17210,17130,5767
|
|
20231123,101400,5709762760,17200,17210,17210,17200,2614
|
|
20231123,101300,5664777510,17210,17210,17220,17210,3018
|
|
20231123,101200,5612821970,17210,17210,17220,17210,1028
|
|
20231123,101100,5595128830,17210,17180,17220,17180,7551
|
|
20231123,101000,5465265340,17180,17180,17190,17180,323
|
|
20231123,100900,5459713930,17190,17190,17190,17180,739
|
|
20231123,100800,5447012090,17180,17180,17190,17180,1038
|
|
20231123,100700,5429177730,17170,17170,17180,17160,1834
|
|
20231123,100600,5397686130,17170,17180,17190,17170,2738
|
|
20231123,100500,5350650400,17190,17180,17190,17170,1290
|
|
20231123,100400,5328489830,17180,17170,17180,17170,1256
|
|
20231123,100300,5306915610,17170,17150,17180,17150,3578
|
|
20231123,100200,5245510140,17150,17140,17150,17140,3135
|
|
20231123,100100,5191776030,17130,17120,17140,17120,628
|
|
20231123,100000,5181019030,17120,17120,17120,17110,3642
|
|
20231123,095900,5118668410,17110,17110,17120,17110,392
|
|
20231123,095800,5111959490,17110,17100,17120,17100,1709
|
|
20231123,095700,5082725500,17100,17100,17120,17100,645
|
|
20231123,095600,5071688980,17120,17120,17120,17100,2661
|
|
20231123,095500,5026173250,17110,17110,17110,17100,2660
|
|
20231123,095400,4980675180,17110,17110,17120,17100,4123
|
|
20231123,095300,4910131280,17110,17110,17120,17100,1791
|
|
20231123,095200,4879495330,17110,17110,17110,17100,1413
|
|
20231123,095100,4855328170,17110,17140,17140,17110,8662
|
|
20231123,095000,4707021320,17140,17130,17140,17120,821
|
|
20231123,094900,4692957940,17130,17140,17140,17120,1932
|
|
20231123,094800,4659858800,17130,17140,17140,17130,832
|
|
20231123,094700,4645601860,17140,17140,17150,17130,1521
|
|
20231123,094600,4619525010,17140,17140,17140,17120,532
|
|
20231123,094500,4610413870,17140,17140,17160,17110,8528
|
|
20231123,094400,4464256100,17150,17190,17190,17140,6915
|
|
20231123,094300,4345519270,17190,17190,17190,17180,1883
|
|
20231123,094200,4313165680,17190,17190,17200,17180,3526
|
|
20231123,094100,4252557770,17200,17190,17200,17190,1186
|
|
20231123,094000,4232165690,17200,17200,17200,17190,1828
|
|
20231123,093900,4200727700,17200,17200,17200,17190,3153
|
|
20231123,093800,4146504190,17190,17200,17200,17190,1718
|
|
20231123,093700,4116960240,17200,17190,17200,17190,807
|
|
20231123,093600,4103082060,17200,17200,17200,17190,5868
|
|
20231123,093500,4002175690,17200,17190,17200,17190,2503
|
|
20231123,093400,3959126960,17190,17180,17200,17180,7024
|
|
20231123,093300,3838358720,17190,17150,17190,17130,40207
|
|
20231123,093200,3148414710,17140,17160,17170,17140,1871
|
|
20231123,093100,3116314980,17160,17110,17160,17100,3644
|
|
20231123,093000,3053856940,17110,17100,17110,17090,5522
|
|
20231123,092900,2959474500,17080,17130,17130,17080,1195
|
|
20231123,092800,2939039030,17130,17070,17130,17070,2505
|
|
20231123,092700,2896246400,17070,17130,17130,17070,12167
|
|
20231123,092600,2688208840,17130,17150,17150,17120,2886
|
|
20231123,092500,2638737190,17150,17170,17170,17150,1262
|
|
20231123,092400,2617076570,17170,17100,17170,17100,8368
|
|
20231123,092300,2473631470,17110,17140,17140,17110,6063
|
|
20231123,092200,2369808540,17150,17140,17150,17130,2803
|
|
20231123,092100,2321761180,17150,17150,17150,17130,2158
|
|
20231123,092000,2284766310,17140,17140,17160,17130,4184
|
|
20231123,091900,2213069930,17130,17150,17160,17130,5581
|
|
20231123,091800,2117367890,17150,17110,17150,17110,5269
|
|
20231123,091700,2027139460,17110,17100,17110,17090,2002
|
|
20231123,091600,1992898670,17100,17090,17110,17090,3039
|
|
20231123,091500,1940940300,17080,17070,17080,17050,3532
|
|
20231123,091400,1880658560,17080,17080,17080,17060,1614
|
|
20231123,091300,1853101960,17080,17100,17110,17070,2056
|
|
20231123,091200,1817965510,17100,17100,17110,17100,3149
|
|
20231123,091100,1764104070,17110,17060,17110,17050,3702
|
|
20231123,091000,1700887030,17060,17080,17090,17060,1955
|
|
20231123,090900,1667508860,17080,17080,17100,17070,6093
|
|
20231123,090800,1563402620,17090,17120,17120,17080,4892
|
|
20231123,090700,1479737670,17120,17160,17160,17120,3605
|
|
20231123,090600,1417952830,17160,17250,17260,17140,5705
|
|
20231123,090500,1319781220,17260,17260,17270,17230,5725
|
|
20231123,090400,1221010700,17250,17220,17250,17200,12265
|
|
20231123,090300,1009972500,17220,17190,17230,17190,4316
|
|
20231123,090200,935721930,17130,17080,17200,17080,12380
|
|
20231123,090100,723789410,17150,17080,17280,17070,6118
|
|
20231123,090000,618842010,17060,17000,17400,16990,35969
|