595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,185100,22842095040,15180,15180,15180,15180,0
|
|
20231108,185000,22842095040,15180,15180,15180,15180,0
|
|
20231108,184900,22842095040,15180,15180,15180,15180,0
|
|
20231108,184800,22842095040,15180,15180,15180,15180,0
|
|
20231108,184700,22842095040,15180,15180,15180,15180,0
|
|
20231108,184600,22842095040,15180,15180,15180,15180,0
|
|
20231108,184500,22842095040,15180,15180,15180,15180,0
|
|
20231108,184400,22842095040,15180,15180,15180,15180,0
|
|
20231108,184300,22842095040,15180,15180,15180,15180,0
|
|
20231108,184200,22842095040,15180,15180,15180,15180,0
|
|
20231108,184100,22842095040,15180,15180,15180,15180,0
|
|
20231108,184000,22842095040,15180,15180,15180,15180,0
|
|
20231108,183900,22842095040,15180,15180,15180,15180,0
|
|
20231108,183800,22842095040,15180,15180,15180,15180,0
|
|
20231108,183700,22842095040,15180,15180,15180,15180,0
|
|
20231108,183600,22842095040,15180,15180,15180,15180,0
|
|
20231108,183500,22842095040,15180,15180,15180,15180,0
|
|
20231108,183400,22842095040,15180,15180,15180,15180,0
|
|
20231108,183300,22842095040,15180,15180,15180,15180,0
|
|
20231108,183200,22842095040,15180,15180,15180,15180,0
|
|
20231108,183100,22842095040,15180,15180,15180,15180,0
|
|
20231108,183000,22842095040,15180,15180,15180,15180,0
|
|
20231108,182900,22842095040,15180,15180,15180,15180,0
|
|
20231108,182800,22842095040,15180,15180,15180,15180,0
|
|
20231108,182700,22842095040,15180,15180,15180,15180,0
|
|
20231108,182600,22842095040,15180,15180,15180,15180,0
|
|
20231108,182500,22842095040,15180,15180,15180,15180,0
|
|
20231108,182400,22842095040,15180,15180,15180,15180,0
|
|
20231108,182300,22842095040,15180,15180,15180,15180,0
|
|
20231108,182200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,182100,22842095040,15180,15180,15180,15180,0
|
|
20231108,182000,22842095040,15180,15180,15180,15180,0
|
|
20231108,181900,22842095040,15180,15180,15180,15180,0
|
|
20231108,181800,22842095040,15180,15180,15180,15180,0
|
|
20231108,181700,22842095040,15180,15180,15180,15180,0
|
|
20231108,181600,22842095040,15180,15180,15180,15180,0
|
|
20231108,181500,22842095040,15180,15180,15180,15180,0
|
|
20231108,181400,22842095040,15180,15180,15180,15180,0
|
|
20231108,181300,22842095040,15180,15180,15180,15180,0
|
|
20231108,181200,22842095040,15180,15180,15180,15180,0
|
|
20231108,181100,22842095040,15180,15180,15180,15180,0
|
|
20231108,181000,22842095040,15180,15180,15180,15180,0
|
|
20231108,180900,22842095040,15180,15180,15180,15180,0
|
|
20231108,180800,22842095040,15180,15180,15180,15180,0
|
|
20231108,180700,22842095040,15180,15180,15180,15180,0
|
|
20231108,180600,22842095040,15180,15180,15180,15180,0
|
|
20231108,180500,22842095040,15180,15180,15180,15180,0
|
|
20231108,180400,22842095040,15180,15180,15180,15180,0
|
|
20231108,180300,22842095040,15180,15180,15180,15180,0
|
|
20231108,180200,22842095040,15180,15180,15180,15180,0
|
|
20231108,180100,22842095040,15180,15180,15180,15180,0
|
|
20231108,180000,22842095040,15180,15180,15180,15180,0
|
|
20231108,175900,22842095040,15180,15180,15180,15180,0
|
|
20231108,175800,22842095040,15180,15180,15180,15180,0
|
|
20231108,175700,22842095040,15180,15180,15180,15180,0
|
|
20231108,175600,22842095040,15180,15180,15180,15180,0
|
|
20231108,175500,22842095040,15180,15180,15180,15180,0
|
|
20231108,175400,22842095040,15180,15180,15180,15180,0
|
|
20231108,175300,22842095040,15180,15180,15180,15180,0
|
|
20231108,175200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,175100,22842095040,15180,15180,15180,15180,0
|
|
20231108,175000,22842095040,15180,15180,15180,15180,0
|
|
20231108,174900,22842095040,15180,15180,15180,15180,0
|
|
20231108,174800,22842095040,15180,15180,15180,15180,0
|
|
20231108,174700,22842095040,15180,15180,15180,15180,0
|
|
20231108,174600,22842095040,15180,15180,15180,15180,0
|
|
20231108,174500,22842095040,15180,15180,15180,15180,0
|
|
20231108,174400,22842095040,15180,15180,15180,15180,0
|
|
20231108,174300,22842095040,15180,15180,15180,15180,0
|
|
20231108,174200,22842095040,15180,15180,15180,15180,0
|
|
20231108,174100,22842095040,15180,15180,15180,15180,0
|
|
20231108,174000,22842095040,15180,15180,15180,15180,0
|
|
20231108,173900,22842095040,15180,15180,15180,15180,0
|
|
20231108,173800,22842095040,15180,15180,15180,15180,0
|
|
20231108,173700,22842095040,15180,15180,15180,15180,0
|
|
20231108,173600,22842095040,15180,15180,15180,15180,0
|
|
20231108,173500,22842095040,15180,15180,15180,15180,0
|
|
20231108,173400,22842095040,15180,15180,15180,15180,0
|
|
20231108,173300,22842095040,15180,15180,15180,15180,0
|
|
20231108,173200,22842095040,15180,15180,15180,15180,0
|
|
20231108,173100,22842095040,15180,15180,15180,15180,0
|
|
20231108,173000,22842095040,15180,15180,15180,15180,0
|
|
20231108,172900,22842095040,15180,15180,15180,15180,0
|
|
20231108,172800,22842095040,15180,15180,15180,15180,0
|
|
20231108,172700,22842095040,15180,15180,15180,15180,0
|
|
20231108,172600,22842095040,15180,15180,15180,15180,0
|
|
20231108,172500,22842095040,15180,15180,15180,15180,0
|
|
20231108,172400,22842095040,15180,15180,15180,15180,0
|
|
20231108,172300,22842095040,15180,15180,15180,15180,0
|
|
20231108,172200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,172100,22842095040,15180,15180,15180,15180,0
|
|
20231108,172000,22842095040,15180,15180,15180,15180,0
|
|
20231108,171900,22842095040,15180,15180,15180,15180,0
|
|
20231108,171800,22842095040,15180,15180,15180,15180,0
|
|
20231108,171700,22842095040,15180,15180,15180,15180,0
|
|
20231108,171600,22842095040,15180,15180,15180,15180,0
|
|
20231108,171500,22842095040,15180,15180,15180,15180,0
|
|
20231108,171400,22842095040,15180,15180,15180,15180,0
|
|
20231108,171300,22842095040,15180,15180,15180,15180,0
|
|
20231108,171200,22842095040,15180,15180,15180,15180,0
|
|
20231108,171100,22842095040,15180,15180,15180,15180,0
|
|
20231108,171000,22842095040,15180,15180,15180,15180,0
|
|
20231108,170900,22842095040,15180,15180,15180,15180,0
|
|
20231108,170800,22842095040,15180,15180,15180,15180,0
|
|
20231108,170700,22842095040,15180,15180,15180,15180,0
|
|
20231108,170600,22842095040,15180,15180,15180,15180,0
|
|
20231108,170500,22842095040,15180,15180,15180,15180,0
|
|
20231108,170400,22842095040,15180,15180,15180,15180,0
|
|
20231108,170300,22842095040,15180,15180,15180,15180,0
|
|
20231108,170200,22842095040,15180,15180,15180,15180,0
|
|
20231108,170100,22842095040,15180,15180,15180,15180,0
|
|
20231108,170000,22842095040,15180,15180,15180,15180,0
|
|
20231108,165900,22842095040,15180,15180,15180,15180,0
|
|
20231108,165800,22842095040,15180,15180,15180,15180,0
|
|
20231108,165700,22842095040,15180,15180,15180,15180,0
|
|
20231108,165600,22842095040,15180,15180,15180,15180,0
|
|
20231108,165500,22842095040,15180,15180,15180,15180,0
|
|
20231108,165400,22842095040,15180,15180,15180,15180,0
|
|
20231108,165300,22842095040,15180,15180,15180,15180,0
|
|
20231108,165200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,165100,22842095040,15180,15180,15180,15180,0
|
|
20231108,165000,22842095040,15180,15180,15180,15180,0
|
|
20231108,164900,22842095040,15180,15180,15180,15180,0
|
|
20231108,164800,22842095040,15180,15180,15180,15180,0
|
|
20231108,164700,22842095040,15180,15180,15180,15180,0
|
|
20231108,164600,22842095040,15180,15180,15180,15180,0
|
|
20231108,164500,22842095040,15180,15180,15180,15180,0
|
|
20231108,164400,22842095040,15180,15180,15180,15180,0
|
|
20231108,164300,22842095040,15180,15180,15180,15180,0
|
|
20231108,164200,22842095040,15180,15180,15180,15180,0
|
|
20231108,164100,22842095040,15180,15180,15180,15180,0
|
|
20231108,164000,22842095040,15180,15180,15180,15180,0
|
|
20231108,163900,22842095040,15180,15180,15180,15180,0
|
|
20231108,163800,22842095040,15180,15180,15180,15180,0
|
|
20231108,163700,22842095040,15180,15180,15180,15180,0
|
|
20231108,163600,22842095040,15180,15180,15180,15180,0
|
|
20231108,163500,22842095040,15180,15180,15180,15180,0
|
|
20231108,163400,22842095040,15180,15180,15180,15180,0
|
|
20231108,163300,22842095040,15180,15180,15180,15180,0
|
|
20231108,163200,22842095040,15180,15180,15180,15180,0
|
|
20231108,163100,22842095040,15180,15180,15180,15180,0
|
|
20231108,163000,22842095040,15180,15180,15180,15180,0
|
|
20231108,162900,22842095040,15180,15180,15180,15180,0
|
|
20231108,162800,22842095040,15180,15180,15180,15180,0
|
|
20231108,162700,22842095040,15180,15180,15180,15180,0
|
|
20231108,162600,22842095040,15180,15180,15180,15180,0
|
|
20231108,162500,22842095040,15180,15180,15180,15180,0
|
|
20231108,162400,22842095040,15180,15180,15180,15180,0
|
|
20231108,162300,22842095040,15180,15180,15180,15180,0
|
|
20231108,162200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,162100,22842095040,15180,15180,15180,15180,0
|
|
20231108,162000,22842095040,15180,15180,15180,15180,0
|
|
20231108,161900,22842095040,15180,15180,15180,15180,0
|
|
20231108,161800,22842095040,15180,15180,15180,15180,0
|
|
20231108,161700,22842095040,15180,15180,15180,15180,0
|
|
20231108,161600,22842095040,15180,15180,15180,15180,0
|
|
20231108,161500,22842095040,15180,15180,15180,15180,0
|
|
20231108,161400,22842095040,15180,15180,15180,15180,0
|
|
20231108,161300,22842095040,15180,15180,15180,15180,0
|
|
20231108,161200,22842095040,15180,15180,15180,15180,0
|
|
20231108,161100,22842095040,15180,15180,15180,15180,0
|
|
20231108,161000,22842095040,15180,15180,15180,15180,0
|
|
20231108,160900,22842095040,15180,15180,15180,15180,0
|
|
20231108,160800,22842095040,15180,15180,15180,15180,0
|
|
20231108,160700,22842095040,15180,15180,15180,15180,0
|
|
20231108,160600,22842095040,15180,15180,15180,15180,0
|
|
20231108,160500,22842095040,15180,15180,15180,15180,0
|
|
20231108,160400,22842095040,15180,15180,15180,15180,0
|
|
20231108,160300,22842095040,15180,15180,15180,15180,0
|
|
20231108,160200,22842095040,15180,15180,15180,15180,0
|
|
20231108,160100,22842095040,15180,15180,15180,15180,0
|
|
20231108,160000,22842095040,15180,15180,15180,15180,0
|
|
20231108,155900,22842095040,15180,15180,15180,15180,0
|
|
20231108,155800,22842095040,15180,15180,15180,15180,0
|
|
20231108,155700,22842095040,15180,15180,15180,15180,0
|
|
20231108,155600,22842095040,15180,15180,15180,15180,0
|
|
20231108,155500,22842095040,15180,15180,15180,15180,0
|
|
20231108,155400,22842095040,15180,15180,15180,15180,0
|
|
20231108,155300,22842095040,15180,15180,15180,15180,0
|
|
20231108,155200,22842095040,15180,15180,15180,15180,5986
|
|
20231108,155100,22842095040,15180,15180,15180,15180,0
|
|
20231108,155000,22842095040,15180,15180,15180,15180,0
|
|
20231108,154900,22842095040,15180,15180,15180,15180,0
|
|
20231108,154800,22842095040,15180,15180,15180,15180,0
|
|
20231108,154700,22842095040,15180,15180,15180,15180,0
|
|
20231108,154600,22842095040,15180,15180,15180,15180,0
|
|
20231108,154500,22842095040,15180,15180,15180,15180,0
|
|
20231108,154400,22842095040,15180,15180,15180,15180,0
|
|
20231108,154300,22842095040,15180,15180,15180,15180,0
|
|
20231108,154200,22842095040,15180,15180,15180,15180,0
|
|
20231108,154100,22842095040,15180,15180,15180,15180,0
|
|
20231108,154000,22842095040,15180,15180,15180,15180,0
|
|
20231108,153900,22842095040,15180,15180,15180,15180,0
|
|
20231108,153800,22842095040,15180,15180,15180,15180,0
|
|
20231108,153700,22842095040,15180,15180,15180,15180,0
|
|
20231108,153600,22842095040,15180,15180,15180,15180,0
|
|
20231108,153500,22842095040,15180,15180,15180,15180,0
|
|
20231108,153400,22842095040,15180,15180,15180,15180,0
|
|
20231108,153300,22842095040,15180,15180,15180,15180,0
|
|
20231108,153200,22842095040,15180,15180,15180,15180,0
|
|
20231108,153100,22842095040,15180,15180,15180,15180,0
|
|
20231108,153000,22842095040,15180,15180,15180,15180,5986
|
|
20231108,152900,22751227560,15220,15220,15220,15220,0
|
|
20231108,152800,22751227560,15220,15220,15220,15220,0
|
|
20231108,152700,22751227560,15220,15220,15220,15220,0
|
|
20231108,152600,22751227560,15220,15220,15220,15220,0
|
|
20231108,152500,22751227560,15220,15220,15220,15220,0
|
|
20231108,152400,22751227560,15220,15220,15220,15220,0
|
|
20231108,152300,22751227560,15220,15220,15220,15220,0
|
|
20231108,152200,22751227560,15220,15220,15220,15220,0
|
|
20231108,152100,22751227560,15220,15220,15220,15220,0
|
|
20231108,152000,22751227560,15220,15220,15220,15220,0
|
|
20231108,151900,22751227560,15220,15230,15230,15180,1985
|
|
20231108,151800,22721075730,15230,15230,15240,15190,558
|
|
20231108,151700,22712590020,15230,15250,15250,15230,231
|
|
20231108,151600,22709069870,15250,15230,15260,15230,741
|
|
20231108,151500,22697772150,15250,15250,15260,15230,240
|
|
20231108,151400,22694115830,15260,15250,15270,15210,1063
|
|
20231108,151300,22677921740,15210,15220,15220,15210,349
|
|
20231108,151200,22672612650,15200,15240,15280,15200,1561
|
|
20231108,151100,22648846310,15250,15240,15300,15240,576
|
|
20231108,151000,22640056310,15240,15300,15300,15240,745
|
|
20231108,150900,22628691000,15300,15250,15300,15250,1611
|
|
20231108,150800,22604077380,15230,15260,15270,15230,1826
|
|
20231108,150700,22576243530,15260,15300,15300,15260,669
|
|
20231108,150600,22566030410,15270,15290,15300,15260,1916
|
|
20231108,150500,22536762510,15290,15290,15330,15290,1001
|
|
20231108,150400,22521450970,15300,15340,15340,15300,1801
|
|
20231108,150300,22493885160,15350,15340,15350,15340,615
|
|
20231108,150200,22484450560,15350,15350,15360,15350,708
|
|
20231108,150100,22473581720,15350,15370,15370,15350,148
|
|
20231108,150000,22471308740,15340,15360,15360,15330,471
|
|
20231108,145900,22464076440,15320,15360,15360,15320,727
|
|
20231108,145800,22452933700,15330,15350,15350,15310,362
|
|
20231108,145700,22447386710,15360,15390,15390,15350,888
|
|
20231108,145600,22433741080,15400,15400,15400,15390,1657
|
|
20231108,145500,22408233700,15400,15450,15450,15400,754
|
|
20231108,145400,22396603650,15450,15450,15450,15450,21
|
|
20231108,145300,22396279200,15460,15460,15460,15460,2
|
|
20231108,145200,22396248280,15430,15450,15470,15430,727
|
|
20231108,145100,22385020970,15480,15490,15490,15450,122
|
|
20231108,145000,22383135940,15490,15450,15490,15450,575
|
|
20231108,144900,22374248660,15450,15500,15500,15450,386
|
|
20231108,144800,22368282410,15490,15490,15500,15490,104
|
|
20231108,144700,22366670880,15490,15470,15490,15460,377
|
|
20231108,144600,22360842300,15460,15490,15490,15460,586
|
|
20231108,144500,22351781300,15480,15500,15500,15480,52
|
|
20231108,144400,22350976320,15460,15450,15460,15450,164
|
|
20231108,144300,22348441580,15440,15450,15450,15440,706
|
|
20231108,144200,22337538660,15450,15430,15480,15420,350
|
|
20231108,144100,22332122900,15420,15500,15500,15420,3360
|
|
20231108,144000,22280253840,15490,15550,15590,15490,3771
|
|
20231108,143900,22221769520,15550,15540,15550,15540,1611
|
|
20231108,143800,22196720230,15530,15530,15550,15530,197
|
|
20231108,143700,22193660220,15530,15550,15550,15530,361
|
|
20231108,143600,22188053040,15550,15550,15590,15530,392
|
|
20231108,143500,22181960020,15590,15560,15590,15550,805
|
|
20231108,143400,22169434370,15550,15600,15600,15550,827
|
|
20231108,143300,22156566230,15590,15590,15600,15590,103
|
|
20231108,143200,22154960450,15590,15600,15600,15580,409
|
|
20231108,143100,22148587520,15600,15620,15620,15600,1148
|
|
20231108,143000,22130677400,15620,15650,15650,15610,461
|
|
20231108,142900,22123474290,15660,15670,15710,15660,635
|
|
20231108,142800,22113523900,15710,15710,15710,15710,0
|
|
20231108,142700,22113523900,15710,15680,15710,15640,849
|
|
20231108,142600,22100195700,15680,15620,15680,15620,396
|
|
20231108,142500,22094009640,15610,15610,15620,15610,308
|
|
20231108,142400,22089201590,15620,15630,15630,15620,741
|
|
20231108,142300,22077623130,15630,15690,15690,15630,293
|
|
20231108,142200,22073040910,15690,15640,15700,15640,5
|
|
20231108,142100,22072962490,15630,15710,15710,15620,687
|
|
20231108,142000,22062207290,15730,15660,15730,15660,15
|
|
20231108,141900,22061972320,15650,15700,15700,15650,1365
|
|
20231108,141800,22040595480,15690,15720,15750,15680,403
|
|
20231108,141700,22034269810,15750,15710,15750,15710,158
|
|
20231108,141600,22031787390,15690,15710,15750,15690,1109
|
|
20231108,141500,22014367240,15710,15760,15760,15600,1180
|
|
20231108,141400,21995868330,15760,15850,15860,15760,2412
|
|
20231108,141300,21957732840,15850,15920,15930,15850,2565
|
|
20231108,141200,21916924930,15920,15820,15930,15820,1342
|
|
20231108,141100,21895601750,15820,15820,15880,15820,2034
|
|
20231108,141000,21863419560,15820,15870,15960,15820,8055
|
|
20231108,140900,21735412410,15880,15750,15890,15740,2886
|
|
20231108,140800,21689690390,15750,15640,15780,15640,2236
|
|
20231108,140700,21654560460,15640,15540,15640,15530,590
|
|
20231108,140600,21645370220,15550,15530,15550,15520,411
|
|
20231108,140500,21638990350,15520,15540,15540,15520,1940
|
|
20231108,140400,21608865470,15580,15530,15580,15520,219
|
|
20231108,140300,21605464380,15530,15530,15540,15530,147
|
|
20231108,140200,21603181410,15530,15520,15570,15520,133
|
|
20231108,140100,21601116900,15570,15550,15570,15520,1156
|
|
20231108,140000,21583154340,15560,15560,15570,15560,234
|
|
20231108,135900,21579513240,15560,15590,15590,15560,127
|
|
20231108,135800,21577535470,15560,15570,15610,15560,206
|
|
20231108,135700,21574328610,15560,15550,15560,15540,167
|
|
20231108,135600,21571731870,15540,15530,15550,15530,498
|
|
20231108,135500,21563996950,15540,15540,15550,15520,975
|
|
20231108,135400,21548850200,15540,15620,15620,15510,8169
|
|
20231108,135300,21421627120,15620,15640,15650,15620,1473
|
|
20231108,135200,21398594060,15640,15640,15650,15640,574
|
|
20231108,135100,21389616600,15640,15650,15650,15640,3503
|
|
20231108,135000,21334819710,15660,15660,15670,15650,689
|
|
20231108,134900,21324030670,15650,15650,15650,15650,813
|
|
20231108,134800,21311307220,15650,15650,15710,15640,1262
|
|
20231108,134700,21291557830,15650,15680,15720,15640,822
|
|
20231108,134600,21278696260,15680,15660,15680,15640,1776
|
|
20231108,134500,21250902150,15650,15670,15680,15650,3529
|
|
20231108,134400,21195625330,15680,15790,15790,15680,2877
|
|
20231108,134300,21150364430,15780,15800,15800,15770,1836
|
|
20231108,134200,21121379430,15800,15830,15840,15800,527
|
|
20231108,134100,21113043510,15830,15830,15830,15830,0
|
|
20231108,134000,21113043510,15830,15830,15830,15830,0
|
|
20231108,133900,21113043510,15830,15830,15830,15830,131
|
|
20231108,133800,21110969780,15840,15830,15840,15830,17
|
|
20231108,133700,21110700660,15840,15820,15840,15820,153
|
|
20231108,133600,21108278670,15830,15830,15830,15830,0
|
|
20231108,133500,21108278670,15830,15820,15830,15810,302
|
|
20231108,133400,21103502350,15820,15810,15820,15810,421
|
|
20231108,133300,21096846280,15810,15820,15830,15810,1951
|
|
20231108,133200,21066000710,15820,15830,15830,15820,54
|
|
20231108,133100,21065146390,15830,15820,15830,15810,101
|
|
20231108,133000,21063549330,15850,15810,15850,15810,216
|
|
20231108,132900,21060134250,15810,15820,15820,15810,252
|
|
20231108,132800,21056148260,15840,15820,15840,15820,58
|
|
20231108,132700,21055230670,15820,15830,15830,15820,145
|
|
20231108,132600,21052936460,15840,15860,15860,15840,380
|
|
20231108,132500,21046915970,15860,15860,15860,15860,142
|
|
20231108,132400,21044663850,15870,15860,15870,15860,31
|
|
20231108,132300,21044171890,15850,15850,15850,15850,18
|
|
20231108,132200,21043886590,15840,15850,15850,15840,77
|
|
20231108,132100,21042666870,15880,15880,15880,15850,8
|
|
20231108,132000,21042539980,15880,15840,15880,15830,634
|
|
20231108,131900,21032483880,15830,15830,15840,15820,321
|
|
20231108,131800,21027404470,15830,15850,15850,15830,426
|
|
20231108,131700,21020655770,15860,15880,15880,15850,273
|
|
20231108,131600,21016327950,15880,15880,15880,15880,12
|
|
20231108,131500,21016137390,15890,15890,15890,15890,3
|
|
20231108,131400,21016089720,15850,15850,15860,15850,313
|
|
20231108,131300,21011128650,15830,15850,15850,15830,501
|
|
20231108,131200,21003197790,15850,15840,15850,15830,84
|
|
20231108,131100,21001867980,15830,15850,15850,15830,289
|
|
20231108,131000,20997293050,15850,15880,15880,15830,146
|
|
20231108,130900,20994980630,15850,15880,15880,15850,402
|
|
20231108,130800,20988608470,15880,15890,15890,15880,180
|
|
20231108,130700,20985748300,15890,15890,15890,15890,76
|
|
20231108,130600,20984540660,15890,15900,15900,15890,86
|
|
20231108,130500,20983173900,15890,15900,15900,15890,106
|
|
20231108,130400,20981489220,15890,15890,15890,15890,30
|
|
20231108,130300,20981012520,15890,15890,15900,15890,822
|
|
20231108,130200,20967950930,15900,15890,15900,15890,144
|
|
20231108,130100,20965661900,15880,15890,15890,15880,9
|
|
20231108,130000,20965518950,15880,15880,15880,15880,15
|
|
20231108,125900,20965280750,15880,15880,15880,15880,165
|
|
20231108,125800,20962660550,15890,15870,15890,15870,3
|
|
20231108,125700,20962612910,15850,15860,15860,15850,11
|
|
20231108,125600,20962438510,15850,15850,15850,15850,30
|
|
20231108,125500,20961963010,15850,15880,15880,15850,7
|
|
20231108,125400,20961852000,15850,15900,15900,15850,18
|
|
20231108,125300,20961566350,15900,15840,15900,15840,163
|
|
20231108,125200,20958977270,15840,15840,15840,15840,27
|
|
20231108,125100,20958549590,15840,15860,15860,15840,233
|
|
20231108,125000,20954855780,15860,15860,15870,15860,45
|
|
20231108,124900,20954142070,15850,15850,15850,15850,0
|
|
20231108,124800,20954142070,15850,15850,15850,15850,10
|
|
20231108,124700,20953983570,15850,15870,15870,15850,201
|
|
20231108,124600,20950797700,15850,15850,15850,15850,112
|
|
20231108,124500,20949022500,15850,15850,15850,15850,27
|
|
20231108,124400,20948594550,15850,15840,15850,15830,74
|
|
20231108,124300,20947422360,15850,15850,15850,15850,2
|
|
20231108,124200,20947390660,15850,15840,15850,15830,9
|
|
20231108,124100,20947248060,15850,15820,15850,15820,73
|
|
20231108,124000,20946092850,15820,15820,15820,15810,396
|
|
20231108,123900,20939828830,15820,15820,15820,15810,334
|
|
20231108,123800,20934547730,15820,15820,15820,15810,374
|
|
20231108,123700,20928631140,15820,15820,15830,15810,463
|
|
20231108,123600,20921309500,15810,15820,15820,15810,432
|
|
20231108,123500,20914478630,15820,15840,15850,15810,108
|
|
20231108,123400,20912770370,15810,15830,15840,15810,1632
|
|
20231108,123300,20886935050,15830,15840,15850,15830,358
|
|
20231108,123200,20881264990,15850,15860,15860,15850,355
|
|
20231108,123100,20875637770,15860,15860,15860,15850,16
|
|
20231108,123000,20875384020,15860,15840,15870,15840,513
|
|
20231108,122900,20867257950,15840,15840,15840,15840,78
|
|
20231108,122800,20866022430,15840,15840,15880,15840,50
|
|
20231108,122700,20865230200,15840,15870,15870,15840,173
|
|
20231108,122600,20862488560,15830,15840,15870,15830,757
|
|
20231108,122500,20850499000,15840,15840,15840,15840,200
|
|
20231108,122400,20847331000,15880,15880,15880,15850,197
|
|
20231108,122300,20844208310,15850,15860,15880,15850,575
|
|
20231108,122200,20835091970,15860,15860,15860,15860,46
|
|
20231108,122100,20834362410,15860,15860,15860,15860,110
|
|
20231108,122000,20832617810,15870,15860,15870,15860,91
|
|
20231108,121900,20831174490,15860,15880,15880,15860,208
|
|
20231108,121800,20827874950,15880,15880,15880,15880,177
|
|
20231108,121700,20825064190,15880,15880,15880,15880,359
|
|
20231108,121600,20819363270,15880,15880,15880,15880,117
|
|
20231108,121500,20817505310,15890,15900,15900,15890,22
|
|
20231108,121400,20817155700,15890,15900,15900,15890,164
|
|
20231108,121300,20814548350,15900,15900,15920,15900,313
|
|
20231108,121200,20809570950,15900,15900,15900,15900,1277
|
|
20231108,121100,20789266650,15900,15920,15920,15900,929
|
|
20231108,121000,20774493140,15910,15910,15910,15910,1
|
|
20231108,120900,20774477230,15930,15900,15930,15900,23
|
|
20231108,120800,20774111440,15930,15940,15940,15930,450
|
|
20231108,120700,20766942770,15940,15960,15970,15940,129
|
|
20231108,120600,20764886280,15970,15970,15970,15970,0
|
|
20231108,120500,20764886280,15970,15940,15970,15930,144
|
|
20231108,120400,20762590630,15930,15930,15980,15930,52
|
|
20231108,120300,20761762220,15930,15930,15930,15900,771
|
|
20231108,120200,20749484270,15900,15930,15930,15900,235
|
|
20231108,120100,20745745010,15930,15980,15980,15920,395
|
|
20231108,120000,20739450840,15950,15980,15980,15950,52
|
|
20231108,115900,20738620550,15980,16000,16020,15940,760
|
|
20231108,115800,20726476200,16020,16030,16030,16000,348
|
|
20231108,115700,20720905590,16030,16040,16040,16020,186
|
|
20231108,115600,20717924350,16040,16010,16040,16000,338
|
|
20231108,115500,20712513880,16010,15990,16020,15990,858
|
|
20231108,115400,20698785550,16000,16020,16020,15980,344
|
|
20231108,115300,20693282340,16020,16020,16030,16000,69
|
|
20231108,115200,20692177260,16020,16020,16040,16000,361
|
|
20231108,115100,20686399650,16040,16020,16050,16020,572
|
|
20231108,115000,20677234190,16030,16050,16050,16020,817
|
|
20231108,114900,20664131890,16060,16050,16070,16040,527
|
|
20231108,114800,20655675190,16050,16070,16080,16030,641
|
|
20231108,114700,20645386690,16050,16010,16070,16010,1363
|
|
20231108,114600,20623529920,16010,15990,16010,15930,1521
|
|
20231108,114500,20599218220,16000,15980,16000,15980,179
|
|
20231108,114400,20596355270,16000,16000,16010,15970,393
|
|
20231108,114300,20590069870,15980,15940,16020,15940,474
|
|
20231108,114200,20582499260,15920,15950,15950,15920,98
|
|
20231108,114100,20580936370,15950,15920,15950,15920,164
|
|
20231108,114000,20578325260,15930,15880,15930,15880,62
|
|
20231108,113900,20577340590,15880,15870,15880,15870,99
|
|
20231108,113800,20575768820,15890,15930,15930,15880,531
|
|
20231108,113700,20567332530,15940,15940,15940,15930,349
|
|
20231108,113600,20561769480,15940,15900,15940,15860,269
|
|
20231108,113500,20557483710,15890,15860,15890,15800,1596
|
|
20231108,113400,20532241650,15860,15800,15860,15800,661
|
|
20231108,113300,20521795170,15800,15830,15830,15800,934
|
|
20231108,113200,20507028080,15830,15860,15860,15830,833
|
|
20231108,113100,20493840060,15860,15870,15870,15840,553
|
|
20231108,113000,20485077510,15870,15860,15870,15850,474
|
|
20231108,112900,20477557520,15870,15850,15870,15840,627
|
|
20231108,112800,20467616440,15850,15870,15870,15850,527
|
|
20231108,112700,20459259930,15870,15850,15880,15850,143
|
|
20231108,112600,20456992520,15850,15860,15860,15850,182
|
|
20231108,112500,20454107620,15890,15890,15890,15890,1
|
|
20231108,112400,20454091730,15900,15900,15900,15860,36
|
|
20231108,112300,20453520410,15860,15850,15860,15850,206
|
|
20231108,112200,20450254690,15850,15870,15870,15850,36
|
|
20231108,112100,20449683390,15870,15830,15870,15830,34
|
|
20231108,112000,20449144370,15870,15810,15870,15810,401
|
|
20231108,111900,20442802500,15810,15840,15840,15800,2740
|
|
20231108,111800,20399471220,15830,15870,15870,15830,892
|
|
20231108,111700,20385335320,15870,15870,15870,15870,396
|
|
20231108,111600,20379050800,15870,15880,15880,15870,304
|
|
20231108,111500,20374226250,15880,15910,15920,15880,358
|
|
20231108,111400,20368532270,15910,15930,15930,15910,285
|
|
20231108,111300,20363995980,15940,15950,15950,15930,1532
|
|
20231108,111200,20339576260,15950,15940,15950,15940,4807
|
|
20231108,111100,20262952410,15950,15950,15950,15940,623
|
|
20231108,111000,20253019850,15950,15950,15950,15940,519
|
|
20231108,110900,20244746860,15970,15940,15970,15940,306
|
|
20231108,110800,20239869190,15940,16010,16010,15940,1595
|
|
20231108,110700,20214443270,16020,15950,16020,15950,124
|
|
20231108,110600,20212464820,15950,15950,15960,15940,200
|
|
20231108,110500,20209275950,15950,15960,15960,15950,28
|
|
20231108,110400,20208829320,15970,15940,15970,15940,493
|
|
20231108,110300,20200970750,15940,15960,15960,15940,473
|
|
20231108,110200,20193427370,15940,15940,15940,15940,1488
|
|
20231108,110100,20169708650,15940,15940,15950,15940,1208
|
|
20231108,110000,20150452630,15950,15970,15970,15950,1129
|
|
20231108,105900,20132439020,15990,16020,16020,15970,243
|
|
20231108,105800,20128552230,16020,15990,16020,15950,687
|
|
20231108,105700,20117562750,15910,15900,16040,15900,1515
|
|
20231108,105600,20093390300,15860,15860,15870,15850,183
|
|
20231108,105500,20090487950,15860,15850,15860,15850,1285
|
|
20231108,105400,20070109410,15850,15870,15870,15850,361
|
|
20231108,105300,20064385980,15860,15910,15910,15860,41
|
|
20231108,105200,20063735140,15910,15880,15910,15860,199
|
|
20231108,105100,20060576650,15880,15900,15910,15880,169
|
|
20231108,105000,20057889150,15900,15860,15900,15860,213
|
|
20231108,104900,20054510930,15860,15850,15860,15830,1859
|
|
20231108,104800,20025052520,15860,15920,15920,15860,2320
|
|
20231108,104700,19988214570,15920,15900,15920,15870,1163
|
|
20231108,104600,19969735920,15900,15890,15900,15890,113
|
|
20231108,104500,19967940130,15890,15880,15890,15870,221
|
|
20231108,104400,19964430060,15880,15870,15890,15870,331
|
|
20231108,104300,19959173730,15900,15930,15930,15870,549
|
|
20231108,104200,19950454790,15930,15890,15930,15880,372
|
|
20231108,104100,19944546260,15890,15890,15890,15890,96
|
|
20231108,104000,19943020820,15900,15900,15900,15880,469
|
|
20231108,103900,19935566130,15880,15900,15960,15880,594
|
|
20231108,103800,19926107380,15880,15890,15900,15870,2015
|
|
20231108,103700,19894106870,15900,15970,15970,15900,950
|
|
20231108,103600,19878991810,15910,15930,15930,15910,958
|
|
20231108,103500,19863742450,15930,16000,16000,15920,1565
|
|
20231108,103400,19838780060,16000,16020,16030,16000,1191
|
|
20231108,103300,19819709080,16020,16070,16070,16020,274
|
|
20231108,103200,19815315200,16070,16110,16200,16010,2990
|
|
20231108,103100,19767058200,16110,16080,16120,16020,1835
|
|
20231108,103000,19737570930,16070,15930,16110,15930,1522
|
|
20231108,102900,19713240980,15930,15890,15930,15890,395
|
|
20231108,102800,19706963560,15890,15920,15920,15890,971
|
|
20231108,102700,19691524640,15910,15970,15970,15900,1815
|
|
20231108,102600,19662594870,15970,15970,16000,15970,165
|
|
20231108,102500,19659956430,15960,16080,16080,15960,3235
|
|
20231108,102400,19608115580,16090,15960,16090,15960,2958
|
|
20231108,102300,19560672260,15960,15900,15960,15900,416
|
|
20231108,102200,19554043920,15900,15880,15900,15880,688
|
|
20231108,102100,19543115180,15860,15840,15880,15840,238
|
|
20231108,102000,19539341760,15840,15850,15860,15840,446
|
|
20231108,101900,19532273130,15890,15830,15890,15830,804
|
|
20231108,101800,19519536790,15830,15850,15870,15830,1393
|
|
20231108,101700,19497476190,15850,15870,15870,15820,1607
|
|
20231108,101600,19472028310,15860,15890,15890,15860,1238
|
|
20231108,101500,19452385370,15900,15930,15930,15890,961
|
|
20231108,101400,19437092700,15930,15920,15930,15900,771
|
|
20231108,101300,19424821780,15920,15880,15920,15870,499
|
|
20231108,101200,19416893200,15870,15830,15890,15820,472
|
|
20231108,101100,19409416660,15820,15830,15890,15820,979
|
|
20231108,101000,19393922550,15830,15890,15890,15830,1387
|
|
20231108,100900,19371934220,15890,15910,15920,15860,1327
|
|
20231108,100800,19350863430,15910,15850,15910,15850,1066
|
|
20231108,100700,19333939850,15850,15860,15870,15820,1536
|
|
20231108,100600,19309611940,15870,15830,15900,15820,3029
|
|
20231108,100500,19261620350,15830,15850,15850,15790,8470
|
|
20231108,100400,19127621720,15840,15890,15940,15840,6035
|
|
20231108,100300,19031880020,15890,15990,15990,15890,2386
|
|
20231108,100200,18993905830,15990,15950,15990,15930,804
|
|
20231108,100100,18981081080,15950,15970,15970,15920,1436
|
|
20231108,100000,18958178910,15970,15870,15990,15850,8028
|
|
20231108,095900,18830454700,15900,16030,16080,15840,7334
|
|
20231108,095800,18713436080,16020,16170,16180,16020,5449
|
|
20231108,095700,18625751110,16170,16110,16170,16100,1205
|
|
20231108,095600,18606325880,16100,16140,16140,16100,3369
|
|
20231108,095500,18552032660,16150,16130,16220,16120,3115
|
|
20231108,095400,18501752260,16130,16190,16200,16120,4466
|
|
20231108,095300,18429610410,16170,16320,16320,16170,8660
|
|
20231108,095200,18288825330,16320,16480,16500,16320,3148
|
|
20231108,095100,18237209300,16480,16520,16520,16480,905
|
|
20231108,095000,18222283310,16520,16540,16550,16500,2321
|
|
20231108,094900,18183969320,16480,16530,16560,16480,7529
|
|
20231108,094800,18059468360,16540,16440,16540,16440,5604
|
|
20231108,094700,17967012280,16440,16350,16440,16350,4901
|
|
20231108,094600,17886737700,16350,16340,16380,16310,4601
|
|
20231108,094500,17811599450,16330,16380,16380,16310,7653
|
|
20231108,094400,17686512190,16390,16440,16450,16380,6476
|
|
20231108,094300,17580164660,16440,16570,16570,16430,9247
|
|
20231108,094200,17427840050,16570,16460,16580,16460,3162
|
|
20231108,094100,17375702830,16460,16460,16600,16440,11704
|
|
20231108,094000,17182810980,16460,16670,16710,16430,14499
|
|
20231108,093900,16942506490,16660,16770,16780,16640,7996
|
|
20231108,093800,16809004710,16790,16860,16860,16760,3534
|
|
20231108,093700,16749607250,16860,16890,16900,16800,10951
|
|
20231108,093600,16565075570,16900,16890,16970,16850,10802
|
|
20231108,093500,16382512940,16900,16770,16970,16680,14911
|
|
20231108,093400,16132687550,16780,16900,16930,16770,16963
|
|
20231108,093300,15847011550,16900,17270,17270,16860,17319
|
|
20231108,093200,15550739040,17280,17360,17360,17270,9047
|
|
20231108,093100,15394211850,17360,17400,17430,17360,5279
|
|
20231108,093000,15302332780,17400,17440,17450,17390,5583
|
|
20231108,092900,15205107990,17450,17360,17450,17330,10025
|
|
20231108,092800,15030942040,17370,17450,17470,17360,10224
|
|
20231108,092700,14853084340,17450,17330,17450,17320,9482
|
|
20231108,092600,14688521170,17330,17300,17370,17220,13358
|
|
20231108,092500,14457149880,17300,17130,17300,17130,10002
|
|
20231108,092400,14284955740,17130,17090,17190,17090,10417
|
|
20231108,092300,14106471830,17130,17200,17270,17000,32842
|
|
20231108,092200,13544417580,17220,17760,17780,17060,31835
|
|
20231108,092100,12989468400,17780,17900,17930,17740,35166
|
|
20231108,092000,12361783060,17900,17660,17900,17660,25723
|
|
20231108,091900,11904419820,17670,17510,17680,17370,21462
|
|
20231108,091800,11527860770,17510,17670,17740,17450,38016
|
|
20231108,091700,10859304010,17670,17880,17890,17670,39949
|
|
20231108,091600,10149088790,17820,17860,18220,17650,108149
|
|
20231108,091500,8199590330,17870,17430,17900,17400,95402
|
|
20231108,091400,6510375140,17440,16760,17670,16680,133474
|
|
20231108,091300,4187595050,16760,16470,16760,16320,10409
|
|
20231108,091200,4014944240,16550,16250,16550,16230,4026
|
|
20231108,091100,3949111010,16240,16650,16650,16150,9216
|
|
20231108,091000,3798398970,16600,16650,16860,16400,26326
|
|
20231108,090900,3360552490,16620,16690,16740,16590,9513
|
|
20231108,090800,3202147370,16660,16620,16800,16590,11931
|
|
20231108,090700,3003055190,16620,16960,16960,16480,22094
|
|
20231108,090600,2633258270,16950,16160,17170,16110,60579
|
|
20231108,090500,1613809440,16160,16320,16460,16040,19594
|
|
20231108,090400,1294291360,16330,15690,16400,15680,13619
|
|
20231108,090300,1074550230,15690,16070,16070,15640,10526
|
|
20231108,090200,907474940,16070,16060,16150,15930,11621
|
|
20231108,090100,721196340,16060,16390,16480,16000,17930
|
|
20231108,090000,431665690,16390,16660,16660,16000,26190
|