652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,194800,14045950130,5500,5500,5500,5500,0
|
|
20231120,194700,14045950130,5500,5500,5500,5500,0
|
|
20231120,194600,14045950130,5500,5500,5500,5500,0
|
|
20231120,194500,14045950130,5500,5500,5500,5500,0
|
|
20231120,194400,14045950130,5500,5500,5500,5500,0
|
|
20231120,194300,14045950130,5500,5500,5500,5500,0
|
|
20231120,194200,14045950130,5500,5500,5500,5500,0
|
|
20231120,194100,14045950130,5500,5500,5500,5500,0
|
|
20231120,194000,14045950130,5500,5500,5500,5500,0
|
|
20231120,193900,14045950130,5500,5500,5500,5500,0
|
|
20231120,193800,14045950130,5500,5500,5500,5500,0
|
|
20231120,193700,14045950130,5500,5500,5500,5500,0
|
|
20231120,193600,14045950130,5500,5500,5500,5500,0
|
|
20231120,193500,14045950130,5500,5500,5500,5500,0
|
|
20231120,193400,14045950130,5500,5500,5500,5500,0
|
|
20231120,193300,14045950130,5500,5500,5500,5500,0
|
|
20231120,193200,14045950130,5500,5500,5500,5500,0
|
|
20231120,193100,14045950130,5500,5500,5500,5500,0
|
|
20231120,193000,14045950130,5500,5500,5500,5500,0
|
|
20231120,192900,14045950130,5500,5500,5500,5500,0
|
|
20231120,192800,14045950130,5500,5500,5500,5500,0
|
|
20231120,192700,14045950130,5500,5500,5500,5500,0
|
|
20231120,192600,14045950130,5500,5500,5500,5500,0
|
|
20231120,192500,14045950130,5500,5500,5500,5500,0
|
|
20231120,192400,14045950130,5500,5500,5500,5500,0
|
|
20231120,192300,14045950130,5500,5500,5500,5500,0
|
|
20231120,192200,14045950130,5500,5500,5500,5500,0
|
|
20231120,192100,14045950130,5500,5500,5500,5500,0
|
|
20231120,192000,14045950130,5500,5500,5500,5500,0
|
|
20231120,191900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,191800,14045950130,5500,5500,5500,5500,0
|
|
20231120,191700,14045950130,5500,5500,5500,5500,0
|
|
20231120,191600,14045950130,5500,5500,5500,5500,0
|
|
20231120,191500,14045950130,5500,5500,5500,5500,0
|
|
20231120,191400,14045950130,5500,5500,5500,5500,0
|
|
20231120,191300,14045950130,5500,5500,5500,5500,0
|
|
20231120,191200,14045950130,5500,5500,5500,5500,0
|
|
20231120,191100,14045950130,5500,5500,5500,5500,0
|
|
20231120,191000,14045950130,5500,5500,5500,5500,0
|
|
20231120,190900,14045950130,5500,5500,5500,5500,0
|
|
20231120,190800,14045950130,5500,5500,5500,5500,0
|
|
20231120,190700,14045950130,5500,5500,5500,5500,0
|
|
20231120,190600,14045950130,5500,5500,5500,5500,0
|
|
20231120,190500,14045950130,5500,5500,5500,5500,0
|
|
20231120,190400,14045950130,5500,5500,5500,5500,0
|
|
20231120,190300,14045950130,5500,5500,5500,5500,0
|
|
20231120,190200,14045950130,5500,5500,5500,5500,0
|
|
20231120,190100,14045950130,5500,5500,5500,5500,0
|
|
20231120,190000,14045950130,5500,5500,5500,5500,0
|
|
20231120,185900,14045950130,5500,5500,5500,5500,0
|
|
20231120,185800,14045950130,5500,5500,5500,5500,0
|
|
20231120,185700,14045950130,5500,5500,5500,5500,0
|
|
20231120,185600,14045950130,5500,5500,5500,5500,0
|
|
20231120,185500,14045950130,5500,5500,5500,5500,0
|
|
20231120,185400,14045950130,5500,5500,5500,5500,0
|
|
20231120,185300,14045950130,5500,5500,5500,5500,0
|
|
20231120,185200,14045950130,5500,5500,5500,5500,0
|
|
20231120,185100,14045950130,5500,5500,5500,5500,0
|
|
20231120,185000,14045950130,5500,5500,5500,5500,0
|
|
20231120,184900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,184800,14045950130,5500,5500,5500,5500,0
|
|
20231120,184700,14045950130,5500,5500,5500,5500,0
|
|
20231120,184600,14045950130,5500,5500,5500,5500,0
|
|
20231120,184500,14045950130,5500,5500,5500,5500,0
|
|
20231120,184400,14045950130,5500,5500,5500,5500,0
|
|
20231120,184300,14045950130,5500,5500,5500,5500,0
|
|
20231120,184200,14045950130,5500,5500,5500,5500,0
|
|
20231120,184100,14045950130,5500,5500,5500,5500,0
|
|
20231120,184000,14045950130,5500,5500,5500,5500,0
|
|
20231120,183900,14045950130,5500,5500,5500,5500,0
|
|
20231120,183800,14045950130,5500,5500,5500,5500,0
|
|
20231120,183700,14045950130,5500,5500,5500,5500,0
|
|
20231120,183600,14045950130,5500,5500,5500,5500,0
|
|
20231120,183500,14045950130,5500,5500,5500,5500,0
|
|
20231120,183400,14045950130,5500,5500,5500,5500,0
|
|
20231120,183300,14045950130,5500,5500,5500,5500,0
|
|
20231120,183200,14045950130,5500,5500,5500,5500,0
|
|
20231120,183100,14045950130,5500,5500,5500,5500,0
|
|
20231120,183000,14045950130,5500,5500,5500,5500,0
|
|
20231120,182900,14045950130,5500,5500,5500,5500,0
|
|
20231120,182800,14045950130,5500,5500,5500,5500,0
|
|
20231120,182700,14045950130,5500,5500,5500,5500,0
|
|
20231120,182600,14045950130,5500,5500,5500,5500,0
|
|
20231120,182500,14045950130,5500,5500,5500,5500,0
|
|
20231120,182400,14045950130,5500,5500,5500,5500,0
|
|
20231120,182300,14045950130,5500,5500,5500,5500,0
|
|
20231120,182200,14045950130,5500,5500,5500,5500,0
|
|
20231120,182100,14045950130,5500,5500,5500,5500,0
|
|
20231120,182000,14045950130,5500,5500,5500,5500,0
|
|
20231120,181900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,181800,14045950130,5500,5500,5500,5500,0
|
|
20231120,181700,14045950130,5500,5500,5500,5500,0
|
|
20231120,181600,14045950130,5500,5500,5500,5500,0
|
|
20231120,181500,14045950130,5500,5500,5500,5500,0
|
|
20231120,181400,14045950130,5500,5500,5500,5500,0
|
|
20231120,181300,14045950130,5500,5500,5500,5500,0
|
|
20231120,181200,14045950130,5500,5500,5500,5500,0
|
|
20231120,181100,14045950130,5500,5500,5500,5500,0
|
|
20231120,181000,14045950130,5500,5500,5500,5500,0
|
|
20231120,180900,14045950130,5500,5500,5500,5500,0
|
|
20231120,180800,14045950130,5500,5500,5500,5500,0
|
|
20231120,180700,14045950130,5500,5500,5500,5500,0
|
|
20231120,180600,14045950130,5500,5500,5500,5500,0
|
|
20231120,180500,14045950130,5500,5500,5500,5500,0
|
|
20231120,180400,14045950130,5500,5500,5500,5500,0
|
|
20231120,180300,14045950130,5500,5500,5500,5500,0
|
|
20231120,180200,14045950130,5500,5500,5500,5500,0
|
|
20231120,180100,14045950130,5500,5500,5500,5500,0
|
|
20231120,180000,14045950130,5500,5500,5500,5500,0
|
|
20231120,175900,14045950130,5500,5500,5500,5500,0
|
|
20231120,175800,14045950130,5500,5500,5500,5500,0
|
|
20231120,175700,14045950130,5500,5500,5500,5500,0
|
|
20231120,175600,14045950130,5500,5500,5500,5500,0
|
|
20231120,175500,14045950130,5500,5500,5500,5500,0
|
|
20231120,175400,14045950130,5500,5500,5500,5500,0
|
|
20231120,175300,14045950130,5500,5500,5500,5500,0
|
|
20231120,175200,14045950130,5500,5500,5500,5500,0
|
|
20231120,175100,14045950130,5500,5500,5500,5500,0
|
|
20231120,175000,14045950130,5500,5500,5500,5500,0
|
|
20231120,174900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,174800,14045950130,5500,5500,5500,5500,0
|
|
20231120,174700,14045950130,5500,5500,5500,5500,0
|
|
20231120,174600,14045950130,5500,5500,5500,5500,0
|
|
20231120,174500,14045950130,5500,5500,5500,5500,0
|
|
20231120,174400,14045950130,5500,5500,5500,5500,0
|
|
20231120,174300,14045950130,5500,5500,5500,5500,0
|
|
20231120,174200,14045950130,5500,5500,5500,5500,0
|
|
20231120,174100,14045950130,5500,5500,5500,5500,0
|
|
20231120,174000,14045950130,5500,5500,5500,5500,0
|
|
20231120,173900,14045950130,5500,5500,5500,5500,0
|
|
20231120,173800,14045950130,5500,5500,5500,5500,0
|
|
20231120,173700,14045950130,5500,5500,5500,5500,0
|
|
20231120,173600,14045950130,5500,5500,5500,5500,0
|
|
20231120,173500,14045950130,5500,5500,5500,5500,0
|
|
20231120,173400,14045950130,5500,5500,5500,5500,0
|
|
20231120,173300,14045950130,5500,5500,5500,5500,0
|
|
20231120,173200,14045950130,5500,5500,5500,5500,0
|
|
20231120,173100,14045950130,5500,5500,5500,5500,0
|
|
20231120,173000,14045950130,5500,5500,5500,5500,0
|
|
20231120,172900,14045950130,5500,5500,5500,5500,0
|
|
20231120,172800,14045950130,5500,5500,5500,5500,0
|
|
20231120,172700,14045950130,5500,5500,5500,5500,0
|
|
20231120,172600,14045950130,5500,5500,5500,5500,0
|
|
20231120,172500,14045950130,5500,5500,5500,5500,0
|
|
20231120,172400,14045950130,5500,5500,5500,5500,0
|
|
20231120,172300,14045950130,5500,5500,5500,5500,0
|
|
20231120,172200,14045950130,5500,5500,5500,5500,0
|
|
20231120,172100,14045950130,5500,5500,5500,5500,0
|
|
20231120,172000,14045950130,5500,5500,5500,5500,0
|
|
20231120,171900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,171800,14045950130,5500,5500,5500,5500,0
|
|
20231120,171700,14045950130,5500,5500,5500,5500,0
|
|
20231120,171600,14045950130,5500,5500,5500,5500,0
|
|
20231120,171500,14045950130,5500,5500,5500,5500,0
|
|
20231120,171400,14045950130,5500,5500,5500,5500,0
|
|
20231120,171300,14045950130,5500,5500,5500,5500,0
|
|
20231120,171200,14045950130,5500,5500,5500,5500,0
|
|
20231120,171100,14045950130,5500,5500,5500,5500,0
|
|
20231120,171000,14045950130,5500,5500,5500,5500,0
|
|
20231120,170900,14045950130,5500,5500,5500,5500,0
|
|
20231120,170800,14045950130,5500,5500,5500,5500,0
|
|
20231120,170700,14045950130,5500,5500,5500,5500,0
|
|
20231120,170600,14045950130,5500,5500,5500,5500,0
|
|
20231120,170500,14045950130,5500,5500,5500,5500,0
|
|
20231120,170400,14045950130,5500,5500,5500,5500,0
|
|
20231120,170300,14045950130,5500,5500,5500,5500,0
|
|
20231120,170200,14045950130,5500,5500,5500,5500,0
|
|
20231120,170100,14045950130,5500,5500,5500,5500,0
|
|
20231120,170000,14045950130,5500,5500,5500,5500,0
|
|
20231120,165900,14045950130,5500,5500,5500,5500,0
|
|
20231120,165800,14045950130,5500,5500,5500,5500,0
|
|
20231120,165700,14045950130,5500,5500,5500,5500,0
|
|
20231120,165600,14045950130,5500,5500,5500,5500,0
|
|
20231120,165500,14045950130,5500,5500,5500,5500,0
|
|
20231120,165400,14045950130,5500,5500,5500,5500,0
|
|
20231120,165300,14045950130,5500,5500,5500,5500,0
|
|
20231120,165200,14045950130,5500,5500,5500,5500,0
|
|
20231120,165100,14045950130,5500,5500,5500,5500,0
|
|
20231120,165000,14045950130,5500,5500,5500,5500,0
|
|
20231120,164900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,164800,14045950130,5500,5500,5500,5500,0
|
|
20231120,164700,14045950130,5500,5500,5500,5500,0
|
|
20231120,164600,14045950130,5500,5500,5500,5500,0
|
|
20231120,164500,14045950130,5500,5500,5500,5500,0
|
|
20231120,164400,14045950130,5500,5500,5500,5500,0
|
|
20231120,164300,14045950130,5500,5500,5500,5500,0
|
|
20231120,164200,14045950130,5500,5500,5500,5500,0
|
|
20231120,164100,14045950130,5500,5500,5500,5500,0
|
|
20231120,164000,14045950130,5500,5500,5500,5500,0
|
|
20231120,163900,14045950130,5500,5500,5500,5500,0
|
|
20231120,163800,14045950130,5500,5500,5500,5500,0
|
|
20231120,163700,14045950130,5500,5500,5500,5500,0
|
|
20231120,163600,14045950130,5500,5500,5500,5500,0
|
|
20231120,163500,14045950130,5500,5500,5500,5500,0
|
|
20231120,163400,14045950130,5500,5500,5500,5500,0
|
|
20231120,163300,14045950130,5500,5500,5500,5500,0
|
|
20231120,163200,14045950130,5500,5500,5500,5500,0
|
|
20231120,163100,14045950130,5500,5500,5500,5500,0
|
|
20231120,163000,14045950130,5500,5500,5500,5500,0
|
|
20231120,162900,14045950130,5500,5500,5500,5500,0
|
|
20231120,162800,14045950130,5500,5500,5500,5500,0
|
|
20231120,162700,14045950130,5500,5500,5500,5500,0
|
|
20231120,162600,14045950130,5500,5500,5500,5500,0
|
|
20231120,162500,14045950130,5500,5500,5500,5500,0
|
|
20231120,162400,14045950130,5500,5500,5500,5500,0
|
|
20231120,162300,14045950130,5500,5500,5500,5500,0
|
|
20231120,162200,14045950130,5500,5500,5500,5500,0
|
|
20231120,162100,14045950130,5500,5500,5500,5500,0
|
|
20231120,162000,14045950130,5500,5500,5500,5500,0
|
|
20231120,161900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,161800,14045950130,5500,5500,5500,5500,0
|
|
20231120,161700,14045950130,5500,5500,5500,5500,0
|
|
20231120,161600,14045950130,5500,5500,5500,5500,0
|
|
20231120,161500,14045950130,5500,5500,5500,5500,0
|
|
20231120,161400,14045950130,5500,5500,5500,5500,0
|
|
20231120,161300,14045950130,5500,5500,5500,5500,0
|
|
20231120,161200,14045950130,5500,5500,5500,5500,0
|
|
20231120,161100,14045950130,5500,5500,5500,5500,0
|
|
20231120,161000,14045950130,5500,5500,5500,5500,0
|
|
20231120,160900,14045950130,5500,5500,5500,5500,0
|
|
20231120,160800,14045950130,5500,5500,5500,5500,0
|
|
20231120,160700,14045950130,5500,5500,5500,5500,0
|
|
20231120,160600,14045950130,5500,5500,5500,5500,0
|
|
20231120,160500,14045950130,5500,5500,5500,5500,0
|
|
20231120,160400,14045950130,5500,5500,5500,5500,0
|
|
20231120,160300,14045950130,5500,5500,5500,5500,0
|
|
20231120,160200,14045950130,5500,5500,5500,5500,0
|
|
20231120,160100,14045950130,5500,5500,5500,5500,0
|
|
20231120,160000,14045950130,5500,5500,5500,5500,0
|
|
20231120,155900,14045950130,5500,5500,5500,5500,0
|
|
20231120,155800,14045950130,5500,5500,5500,5500,0
|
|
20231120,155700,14045950130,5500,5500,5500,5500,0
|
|
20231120,155600,14045950130,5500,5500,5500,5500,0
|
|
20231120,155500,14045950130,5500,5500,5500,5500,0
|
|
20231120,155400,14045950130,5500,5500,5500,5500,0
|
|
20231120,155300,14045950130,5500,5500,5500,5500,0
|
|
20231120,155200,14045950130,5500,5500,5500,5500,0
|
|
20231120,155100,14045950130,5500,5500,5500,5500,0
|
|
20231120,155000,14045950130,5500,5500,5500,5500,0
|
|
20231120,154900,14045950130,5500,5500,5500,5500,17447
|
|
20231120,154800,14045950130,5500,5500,5500,5500,0
|
|
20231120,154700,14045950130,5500,5500,5500,5500,0
|
|
20231120,154600,14045950130,5500,5500,5500,5500,0
|
|
20231120,154500,14045950130,5500,5500,5500,5500,0
|
|
20231120,154400,14045950130,5500,5500,5500,5500,0
|
|
20231120,154300,14045950130,5500,5500,5500,5500,0
|
|
20231120,154200,14045950130,5500,5500,5500,5500,0
|
|
20231120,154100,14045950130,5500,5500,5500,5500,0
|
|
20231120,154000,14045950130,5500,5500,5500,5500,0
|
|
20231120,153900,14045950130,5500,5500,5500,5500,0
|
|
20231120,153800,14045950130,5500,5500,5500,5500,0
|
|
20231120,153700,14045950130,5500,5500,5500,5500,0
|
|
20231120,153600,14045950130,5500,5500,5500,5500,0
|
|
20231120,153500,14045950130,5500,5500,5500,5500,0
|
|
20231120,153400,14045950130,5500,5500,5500,5500,0
|
|
20231120,153300,14045950130,5500,5500,5500,5500,0
|
|
20231120,153200,14045950130,5500,5500,5500,5500,0
|
|
20231120,153100,14045950130,5500,5500,5500,5500,0
|
|
20231120,153000,14045950130,5500,5500,5500,5500,17447
|
|
20231120,152900,13949991630,5510,5510,5510,5510,0
|
|
20231120,152800,13949991630,5510,5510,5510,5510,0
|
|
20231120,152700,13949991630,5510,5510,5510,5510,0
|
|
20231120,152600,13949991630,5510,5510,5510,5510,0
|
|
20231120,152500,13949991630,5510,5510,5510,5510,0
|
|
20231120,152400,13949991630,5510,5510,5510,5510,0
|
|
20231120,152300,13949991630,5510,5510,5510,5510,0
|
|
20231120,152200,13949991630,5510,5510,5510,5510,0
|
|
20231120,152100,13949991630,5510,5510,5510,5510,0
|
|
20231120,152000,13949991630,5510,5510,5510,5510,0
|
|
20231120,151900,13949991630,5510,5510,5510,5500,3452
|
|
20231120,151800,13930971270,5510,5500,5520,5500,2494
|
|
20231120,151700,13917247950,5510,5510,5510,5500,2624
|
|
20231120,151600,13902806510,5510,5510,5520,5510,1936
|
|
20231120,151500,13892138280,5510,5520,5520,5510,1631
|
|
20231120,151400,13883145500,5510,5520,5520,5500,3165
|
|
20231120,151300,13865693200,5520,5510,5520,5500,3720
|
|
20231120,151200,13845197870,5510,5500,5510,5500,1704
|
|
20231120,151100,13835816830,5500,5500,5500,5490,1732
|
|
20231120,151000,13826294660,5500,5490,5500,5480,762
|
|
20231120,150900,13822106840,5490,5480,5490,5480,3141
|
|
20231120,150800,13804894150,5470,5480,5480,5470,148
|
|
20231120,150700,13804084390,5480,5480,5480,5470,315
|
|
20231120,150600,13802358590,5480,5470,5480,5470,1714
|
|
20231120,150500,13792970740,5470,5470,5480,5460,5400
|
|
20231120,150400,13763428920,5480,5480,5480,5470,1340
|
|
20231120,150300,13756089620,5480,5470,5490,5470,266
|
|
20231120,150200,13754632520,5470,5480,5490,5470,735
|
|
20231120,150100,13750610780,5480,5490,5490,5480,717
|
|
20231120,150000,13746681610,5480,5490,5490,5480,2208
|
|
20231120,145900,13734571160,5490,5490,5500,5490,582
|
|
20231120,145800,13731371470,5490,5470,5490,5470,1243
|
|
20231120,145700,13724553070,5470,5460,5470,5460,273
|
|
20231120,145600,13723059840,5470,5470,5470,5470,2350
|
|
20231120,145500,13710205340,5470,5480,5480,5470,21
|
|
20231120,145400,13710090270,5480,5470,5480,5470,429
|
|
20231120,145300,13707740340,5480,5480,5490,5470,2561
|
|
20231120,145200,13693706060,5480,5500,5510,5480,2378
|
|
20231120,145100,13680641120,5500,5490,5510,5490,2405
|
|
20231120,145000,13667416680,5490,5480,5500,5480,2409
|
|
20231120,144900,13654176810,5490,5470,5490,5460,1860
|
|
20231120,144800,13643991750,5470,5460,5470,5460,1989
|
|
20231120,144700,13633118490,5460,5460,5460,5460,332
|
|
20231120,144600,13631305770,5440,5430,5450,5430,378
|
|
20231120,144500,13629246600,5430,5440,5440,5430,640
|
|
20231120,144400,13625767280,5440,5450,5450,5430,876
|
|
20231120,144300,13620994700,5450,5440,5450,5430,1209
|
|
20231120,144200,13614423360,5450,5440,5450,5440,275
|
|
20231120,144100,13612924770,5440,5440,5440,5440,64
|
|
20231120,144000,13612576610,5440,5450,5450,5440,2080
|
|
20231120,143900,13601261310,5450,5440,5450,5430,1558
|
|
20231120,143800,13592776050,5430,5450,5450,5430,314
|
|
20231120,143700,13591070320,5450,5430,5450,5430,8
|
|
20231120,143600,13591026840,5430,5450,5450,5430,3979
|
|
20231120,143500,13569416300,5450,5440,5450,5430,1044
|
|
20231120,143400,13563736420,5450,5450,5460,5440,2151
|
|
20231120,143300,13552024460,5460,5460,5460,5450,481
|
|
20231120,143200,13549402980,5460,5450,5460,5450,1273
|
|
20231120,143100,13542464950,5450,5440,5450,5440,711
|
|
20231120,143000,13538594030,5450,5460,5460,5440,1278
|
|
20231120,142900,13531632350,5460,5460,5460,5450,740
|
|
20231120,142800,13527599270,5460,5460,5460,5450,299
|
|
20231120,142700,13525969320,5440,5450,5460,5440,1068
|
|
20231120,142600,13520148740,5450,5480,5480,5450,1839
|
|
20231120,142500,13510105040,5480,5480,5480,5470,59
|
|
20231120,142400,13509781950,5480,5460,5480,5460,191
|
|
20231120,142300,13508736410,5460,5470,5470,5460,263
|
|
20231120,142200,13507300290,5470,5460,5470,5450,1139
|
|
20231120,142100,13501084830,5460,5440,5470,5440,1922
|
|
20231120,142000,13490600690,5440,5450,5450,5440,1922
|
|
20231120,141900,13480143070,5450,5450,5460,5450,597
|
|
20231120,141800,13476889370,5450,5450,5460,5450,121
|
|
20231120,141700,13476229250,5440,5450,5450,5430,440
|
|
20231120,141600,13473835760,5430,5480,5480,5430,14241
|
|
20231120,141500,13396199840,5470,5470,5480,5470,748
|
|
20231120,141400,13392102720,5480,5480,5480,5480,1145
|
|
20231120,141300,13385828120,5480,5480,5480,5480,100
|
|
20231120,141200,13385280120,5480,5480,5490,5480,195
|
|
20231120,141100,13384210470,5480,5460,5480,5460,1151
|
|
20231120,141000,13377917100,5460,5480,5480,5460,3840
|
|
20231120,140900,13356940230,5480,5480,5490,5480,152
|
|
20231120,140800,13356106270,5480,5470,5480,5470,845
|
|
20231120,140700,13351480160,5470,5480,5480,5470,1483
|
|
20231120,140600,13343354160,5480,5490,5490,5480,182
|
|
20231120,140500,13342356740,5490,5480,5490,5480,230
|
|
20231120,140400,13341096240,5480,5480,5490,5470,378
|
|
20231120,140300,13339027320,5480,5480,5480,5470,216
|
|
20231120,140200,13337844150,5480,5480,5480,5480,111
|
|
20231120,140100,13337235870,5480,5480,5480,5480,221
|
|
20231120,140000,13336024790,5480,5490,5490,5470,182
|
|
20231120,135900,13335029200,5470,5490,5490,5470,554
|
|
20231120,135800,13331998600,5490,5480,5490,5480,395
|
|
20231120,135700,13329832990,5480,5480,5480,5480,489
|
|
20231120,135600,13327153270,5490,5470,5490,5470,28
|
|
20231120,135500,13327000050,5470,5470,5490,5470,130
|
|
20231120,135400,13326288910,5470,5490,5490,5470,2726
|
|
20231120,135300,13311377470,5490,5510,5510,5470,8954
|
|
20231120,135200,13262305250,5510,5500,5510,5500,149
|
|
20231120,135100,13261485250,5500,5500,5500,5500,1199
|
|
20231120,135000,13254890750,5500,5490,5500,5490,13
|
|
20231120,134900,13254819280,5500,5500,5500,5490,305
|
|
20231120,134800,13253144770,5490,5490,5490,5490,1
|
|
20231120,134700,13253139280,5500,5490,5500,5490,800
|
|
20231120,134600,13248744240,5490,5490,5500,5480,361
|
|
20231120,134500,13246762350,5480,5490,5500,5480,565
|
|
20231120,134400,13243659140,5500,5500,5500,5500,1
|
|
20231120,134300,13243653640,5500,5490,5500,5480,105
|
|
20231120,134200,13243077680,5490,5490,5500,5480,1047
|
|
20231120,134100,13237336800,5480,5500,5500,5480,2978
|
|
20231120,134000,13221000160,5500,5500,5500,5480,1600
|
|
20231120,133900,13212218460,5500,5490,5500,5490,166
|
|
20231120,133800,13211305470,5500,5480,5500,5480,1301
|
|
20231120,133700,13204165950,5480,5480,5500,5480,1825
|
|
20231120,133600,13194157980,5490,5500,5500,5490,7684
|
|
20231120,133500,13151932030,5500,5510,5510,5500,317
|
|
20231120,133400,13150187270,5510,5510,5510,5500,1296
|
|
20231120,133300,13143046790,5510,5520,5520,5510,355
|
|
20231120,133200,13141087670,5530,5520,5530,5520,450
|
|
20231120,133100,13138603190,5520,5510,5520,5500,96
|
|
20231120,133000,13138073520,5520,5500,5520,5500,188
|
|
20231120,132900,13137039400,5510,5500,5510,5500,390
|
|
20231120,132800,13134892830,5500,5510,5510,5500,1121
|
|
20231120,132700,13128725040,5510,5510,5510,5510,275
|
|
20231120,132600,13127209790,5510,5520,5520,5510,72
|
|
20231120,132500,13126813010,5510,5510,5510,5510,137
|
|
20231120,132400,13126058140,5500,5500,5510,5500,26
|
|
20231120,132300,13125915100,5500,5500,5500,5490,1424
|
|
20231120,132200,13118083890,5500,5500,5500,5500,106
|
|
20231120,132100,13117500890,5490,5490,5500,5490,271
|
|
20231120,132000,13116013050,5490,5500,5500,5480,1027
|
|
20231120,131900,13110374890,5490,5490,5490,5490,1109
|
|
20231120,131800,13104286480,5490,5490,5490,5490,34
|
|
20231120,131700,13104099820,5500,5500,5500,5490,573
|
|
20231120,131600,13100948820,5500,5500,5500,5500,371
|
|
20231120,131500,13098908320,5500,5480,5500,5480,550
|
|
20231120,131400,13095892840,5480,5480,5500,5480,138
|
|
20231120,131300,13095136400,5480,5470,5490,5470,1403
|
|
20231120,131200,13087455420,5460,5470,5470,5460,1061
|
|
20231120,131100,13081659600,5470,5470,5470,5460,212
|
|
20231120,131000,13080500080,5470,5470,5480,5460,1612
|
|
20231120,130900,13071691550,5470,5500,5500,5470,6394
|
|
20231120,130800,13036628000,5500,5500,5510,5490,793
|
|
20231120,130700,13032271070,5500,5510,5510,5500,3168
|
|
20231120,130600,13014846910,5510,5510,5520,5510,1203
|
|
20231120,130500,13008218180,5510,5510,5510,5510,265
|
|
20231120,130400,13006758030,5520,5520,5520,5510,3748
|
|
20231120,130300,12986096460,5520,5520,5530,5510,2169
|
|
20231120,130200,12974125870,5520,5520,5530,5520,481
|
|
20231120,130100,12971469410,5520,5530,5530,5520,437
|
|
20231120,130000,12969057160,5530,5520,5530,5520,44
|
|
20231120,125900,12968814240,5510,5530,5530,5510,293
|
|
20231120,125800,12967195850,5530,5520,5530,5510,168
|
|
20231120,125700,12966268550,5520,5510,5520,5510,1141
|
|
20231120,125600,12959980230,5510,5540,5540,5510,732
|
|
20231120,125500,12955937580,5540,5510,5540,5510,1025
|
|
20231120,125400,12950271250,5510,5510,5530,5510,421
|
|
20231120,125300,12947948510,5510,5530,5550,5510,5895
|
|
20231120,125200,12915409750,5530,5550,5560,5530,2621
|
|
20231120,125100,12900864820,5550,5530,5560,5530,361
|
|
20231120,125000,12898864960,5530,5530,5540,5520,246
|
|
20231120,124900,12897505720,5520,5550,5550,5520,4913
|
|
20231120,124800,12870307960,5550,5560,5570,5550,5702
|
|
20231120,124700,12838618040,5570,5550,5580,5540,11188
|
|
20231120,124600,12776502110,5550,5530,5550,5530,4825
|
|
20231120,124500,12749749600,5530,5510,5530,5510,1221
|
|
20231120,124400,12743009920,5510,5510,5520,5510,273
|
|
20231120,124300,12741503690,5510,5510,5510,5500,1188
|
|
20231120,124200,12734964590,5510,5520,5520,5500,999
|
|
20231120,124100,12729451790,5520,5500,5520,5500,2935
|
|
20231120,124000,12713279450,5500,5500,5500,5500,974
|
|
20231120,123900,12707922450,5500,5500,5500,5500,50
|
|
20231120,123800,12707647450,5490,5490,5490,5490,888
|
|
20231120,123700,12702772330,5490,5510,5510,5490,813
|
|
20231120,123600,12698300820,5500,5500,5500,5500,806
|
|
20231120,123500,12693867820,5500,5500,5500,5490,231
|
|
20231120,123400,12692599390,5500,5490,5500,5490,900
|
|
20231120,123300,12687657370,5490,5490,5500,5490,119
|
|
20231120,123200,12687003860,5500,5490,5500,5490,306
|
|
20231120,123100,12685323780,5500,5490,5500,5490,1231
|
|
20231120,123000,12678563770,5490,5490,5490,5480,163
|
|
20231120,122900,12677669950,5490,5490,5490,5490,13
|
|
20231120,122800,12677598580,5500,5490,5500,5490,66
|
|
20231120,122700,12677236230,5490,5490,5490,5490,7
|
|
20231120,122600,12677197800,5490,5480,5490,5480,299
|
|
20231120,122500,12675557790,5480,5500,5500,5480,1308
|
|
20231120,122400,12668375170,5500,5490,5500,5490,322
|
|
20231120,122300,12666604300,5490,5500,5500,5490,247
|
|
20231120,122200,12665247020,5500,5490,5500,5490,69
|
|
20231120,122100,12664867700,5490,5490,5500,5490,379
|
|
20231120,122000,12662785460,5490,5490,5490,5490,307
|
|
20231120,121900,12661100030,5480,5490,5490,5480,97
|
|
20231120,121800,12660568040,5490,5500,5500,5490,123
|
|
20231120,121700,12659892760,5500,5490,5500,5480,1405
|
|
20231120,121600,12652190220,5490,5480,5490,5470,483
|
|
20231120,121500,12649542210,5480,5490,5490,5480,1678
|
|
20231120,121400,12640330100,5490,5490,5490,5470,1182
|
|
20231120,121300,12633858280,5490,5490,5500,5490,699
|
|
20231120,121200,12630020360,5490,5500,5500,5490,731
|
|
20231120,121100,12626006160,5500,5500,5500,5500,658
|
|
20231120,121000,12622387160,5510,5510,5510,5510,15
|
|
20231120,120900,12622304510,5510,5500,5510,5500,1064
|
|
20231120,120800,12616445920,5500,5500,5500,5490,85
|
|
20231120,120700,12615979070,5500,5510,5510,5500,646
|
|
20231120,120600,12612425010,5510,5510,5510,5510,88
|
|
20231120,120500,12611940130,5500,5500,5500,5500,176
|
|
20231120,120400,12610972130,5500,5500,5500,5500,25
|
|
20231120,120300,12610834630,5490,5500,5510,5490,1334
|
|
20231120,120200,12603495060,5500,5500,5500,5500,390
|
|
20231120,120100,12601350060,5500,5510,5510,5500,1283
|
|
20231120,120000,12594284520,5510,5500,5510,5500,444
|
|
20231120,115900,12591838530,5500,5510,5510,5500,534
|
|
20231120,115800,12588899950,5510,5490,5510,5490,3781
|
|
20231120,115700,12568083200,5490,5480,5490,5480,160
|
|
20231120,115600,12567204900,5480,5480,5490,5470,2919
|
|
20231120,115500,12551190610,5480,5460,5480,5450,3118
|
|
20231120,115400,12534163270,5460,5450,5460,5450,1232
|
|
20231120,115300,12527437070,5450,5450,5450,5440,2356
|
|
20231120,115200,12514597580,5440,5430,5440,5430,516
|
|
20231120,115100,12511792450,5430,5440,5440,5430,51
|
|
20231120,115000,12511515020,5430,5430,5440,5430,1949
|
|
20231120,114900,12500930550,5430,5430,5430,5430,1404
|
|
20231120,114800,12493306830,5430,5440,5450,5430,188
|
|
20231120,114700,12492283050,5450,5440,5450,5440,491
|
|
20231120,114600,12489611010,5440,5440,5440,5440,1640
|
|
20231120,114500,12480689410,5430,5440,5440,5430,360
|
|
20231120,114400,12478732140,5430,5430,5440,5430,392
|
|
20231120,114300,12476603410,5430,5440,5440,5420,1063
|
|
20231120,114200,12470831590,5440,5440,5440,5430,1822
|
|
20231120,114100,12460932650,5440,5430,5440,5430,3739
|
|
20231120,114000,12440627400,5430,5430,5440,5430,661
|
|
20231120,113900,12437038030,5430,5430,5440,5430,823
|
|
20231120,113800,12432568930,5430,5440,5440,5430,1060
|
|
20231120,113700,12426813030,5430,5450,5450,5430,2663
|
|
20231120,113600,12412333590,5450,5430,5450,5430,623
|
|
20231120,113500,12408945120,5440,5440,5440,5430,1291
|
|
20231120,113400,12401922100,5450,5440,5450,5440,800
|
|
20231120,113300,12397569850,5440,5440,5450,5430,4092
|
|
20231120,113200,12375312350,5450,5460,5470,5440,10517
|
|
20231120,113100,12317936800,5470,5460,5470,5460,1337
|
|
20231120,113000,12310624980,5470,5470,5480,5460,2672
|
|
20231120,112900,12296009090,5480,5470,5480,5470,333
|
|
20231120,112800,12294187360,5470,5480,5480,5470,2095
|
|
20231120,112700,12282712740,5480,5480,5500,5480,931
|
|
20231120,112600,12277604110,5480,5480,5490,5480,169
|
|
20231120,112500,12276677870,5480,5460,5480,5460,616
|
|
20231120,112400,12273312480,5470,5460,5480,5460,474
|
|
20231120,112300,12270723390,5460,5460,5470,5450,3262
|
|
20231120,112200,12252914400,5470,5470,5480,5460,5246
|
|
20231120,112100,12224238280,5480,5480,5480,5470,367
|
|
20231120,112000,12222228980,5490,5480,5490,5470,1480
|
|
20231120,111900,12214116770,5490,5510,5520,5480,7272
|
|
20231120,111800,12174132920,5520,5510,5520,5510,1052
|
|
20231120,111700,12168330850,5510,5510,5510,5510,241
|
|
20231120,111600,12167002940,5510,5520,5520,5510,1565
|
|
20231120,111500,12158369870,5520,5510,5520,5510,452
|
|
20231120,111400,12155877590,5510,5510,5510,5510,1116
|
|
20231120,111300,12149728430,5510,5520,5520,5510,4605
|
|
20231120,111200,12124354420,5520,5520,5530,5500,3274
|
|
20231120,111100,12106305340,5530,5530,5530,5500,1546
|
|
20231120,111000,12097799360,5530,5520,5530,5510,635
|
|
20231120,110900,12094294130,5510,5500,5510,5500,933
|
|
20231120,110800,12089153520,5500,5510,5520,5500,1222
|
|
20231120,110700,12082429990,5500,5510,5520,5500,1059
|
|
20231120,110600,12076587050,5510,5500,5510,5500,252
|
|
20231120,110500,12075201010,5500,5540,5540,5500,2085
|
|
20231120,110400,12063689730,5540,5520,5540,5520,980
|
|
20231120,110300,12058274460,5520,5540,5550,5520,1627
|
|
20231120,110200,12049264850,5540,5520,5550,5520,5683
|
|
20231120,110100,12017786900,5510,5520,5520,5510,1080
|
|
20231120,110000,12011834910,5520,5510,5520,5500,672
|
|
20231120,105900,12008136630,5510,5510,5510,5500,2477
|
|
20231120,105800,11994512910,5510,5510,5510,5500,1124
|
|
20231120,105700,11988322160,5520,5520,5520,5510,943
|
|
20231120,105600,11983122130,5510,5510,5520,5500,844
|
|
20231120,105500,11978472200,5510,5510,5510,5510,873
|
|
20231120,105400,11973661970,5510,5500,5510,5490,617
|
|
20231120,105300,11970263560,5490,5490,5510,5480,7383
|
|
20231120,105200,11929722690,5490,5510,5510,5490,3136
|
|
20231120,105100,11912487440,5510,5500,5510,5500,456
|
|
20231120,105000,11909979370,5500,5500,5500,5490,638
|
|
20231120,104900,11906474850,5490,5490,5500,5490,1101
|
|
20231120,104800,11900422740,5500,5510,5510,5500,2468
|
|
20231120,104700,11886842480,5510,5500,5510,5500,1597
|
|
20231120,104600,11878054150,5500,5500,5500,5490,1172
|
|
20231120,104500,11871609280,5500,5510,5510,5500,4800
|
|
20231120,104400,11845176130,5510,5510,5520,5500,580
|
|
20231120,104300,11841980490,5510,5460,5510,5450,7045
|
|
20231120,104200,11803495310,5460,5480,5480,5450,14405
|
|
20231120,104100,11724872970,5480,5500,5510,5480,6162
|
|
20231120,104000,11691029000,5490,5500,5510,5490,2480
|
|
20231120,103900,11677396890,5500,5490,5500,5480,575
|
|
20231120,103800,11674241120,5490,5490,5500,5490,782
|
|
20231120,103700,11669947870,5480,5500,5510,5480,3242
|
|
20231120,103600,11652138150,5500,5500,5500,5490,2426
|
|
20231120,103500,11638798540,5490,5490,5510,5480,2493
|
|
20231120,103400,11625073580,5500,5500,5500,5480,3314
|
|
20231120,103300,11606859910,5510,5470,5530,5460,3354
|
|
20231120,103200,11588463550,5460,5500,5500,5460,4909
|
|
20231120,103100,11561574120,5500,5500,5510,5490,4218
|
|
20231120,103000,11538390120,5500,5520,5520,5500,7749
|
|
20231120,102900,11495730070,5520,5540,5540,5520,3252
|
|
20231120,102800,11477747400,5540,5550,5550,5530,1402
|
|
20231120,102700,11469981590,5550,5550,5550,5540,2960
|
|
20231120,102600,11453559040,5550,5550,5560,5530,3838
|
|
20231120,102500,11432258080,5560,5540,5560,5530,2778
|
|
20231120,102400,11416875630,5550,5560,5570,5550,2600
|
|
20231120,102300,11402435100,5540,5530,5560,5510,3029
|
|
20231120,102200,11385674290,5510,5530,5530,5510,10300
|
|
20231120,102100,11328803570,5550,5530,5560,5520,4165
|
|
20231120,102000,11305762310,5520,5560,5560,5520,6170
|
|
20231120,101900,11271559940,5560,5570,5570,5550,3959
|
|
20231120,101800,11249549080,5570,5560,5580,5560,1874
|
|
20231120,101700,11239109160,5570,5570,5580,5550,3578
|
|
20231120,101600,11219190120,5580,5560,5590,5550,7605
|
|
20231120,101500,11176785080,5570,5570,5580,5560,2474
|
|
20231120,101400,11162998030,5580,5570,5580,5550,2550
|
|
20231120,101300,11148814080,5570,5580,5600,5560,9940
|
|
20231120,101200,11093305280,5610,5540,5610,5510,11678
|
|
20231120,101100,11028394700,5550,5620,5620,5460,47209
|
|
20231120,101000,10767804130,5620,5590,5620,5550,20601
|
|
20231120,100900,10652800240,5620,5640,5650,5580,18741
|
|
20231120,100800,10547749870,5640,5620,5650,5600,7967
|
|
20231120,100700,10502979250,5620,5590,5620,5580,7360
|
|
20231120,100600,10461743550,5630,5620,5630,5590,8696
|
|
20231120,100500,10412994910,5610,5600,5650,5600,9213
|
|
20231120,100400,10361324140,5580,5610,5620,5580,15360
|
|
20231120,100300,10275267750,5610,5660,5660,5610,7462
|
|
20231120,100200,10233306040,5670,5670,5680,5650,5503
|
|
20231120,100100,10202118150,5660,5620,5660,5600,8729
|
|
20231120,100000,10153068150,5630,5640,5660,5610,5479
|
|
20231120,095900,10122226880,5630,5650,5660,5630,3596
|
|
20231120,095800,10101924440,5650,5630,5680,5620,7266
|
|
20231120,095700,10060826940,5630,5620,5640,5620,2255
|
|
20231120,095600,10048136960,5630,5630,5640,5620,4589
|
|
20231120,095500,10022308850,5630,5620,5650,5580,8244
|
|
20231120,095400,9975994320,5600,5580,5640,5560,18668
|
|
20231120,095300,9871337440,5560,5580,5600,5550,16656
|
|
20231120,095200,9778421410,5580,5540,5580,5540,18753
|
|
20231120,095100,9674114330,5550,5600,5600,5510,28371
|
|
20231120,095000,9516391300,5610,5610,5620,5590,19360
|
|
20231120,094900,9407983850,5610,5660,5670,5580,33132
|
|
20231120,094800,9221471540,5650,5720,5730,5650,21944
|
|
20231120,094700,9097017130,5730,5770,5770,5730,3541
|
|
20231120,094600,9076677050,5770,5740,5790,5710,10846
|
|
20231120,094500,9014266240,5740,5720,5740,5690,6847
|
|
20231120,094400,8975123380,5720,5720,5730,5680,21436
|
|
20231120,094300,8852910490,5720,5740,5740,5720,6919
|
|
20231120,094200,8813229050,5720,5730,5740,5720,7743
|
|
20231120,094100,8768849690,5730,5700,5760,5690,8458
|
|
20231120,094000,8720398700,5690,5680,5770,5660,21108
|
|
20231120,093900,8599781230,5680,5800,5810,5660,29672
|
|
20231120,093800,8429444210,5800,5820,5820,5780,25653
|
|
20231120,093700,8280928060,5830,5870,5880,5820,6473
|
|
20231120,093600,8243092250,5870,5810,5910,5790,34391
|
|
20231120,093500,8041020480,5790,5810,5810,5760,22437
|
|
20231120,093400,7911155180,5810,5850,5850,5800,11385
|
|
20231120,093300,7844866800,5840,5840,5850,5820,6806
|
|
20231120,093200,7805084630,5820,5800,5850,5790,13143
|
|
20231120,093100,7728741600,5800,5800,5820,5780,18558
|
|
20231120,093000,7620990600,5820,5790,5850,5730,26423
|
|
20231120,092900,7467902990,5790,5830,5850,5790,55673
|
|
20231120,092800,7144390240,5830,5880,5890,5830,32884
|
|
20231120,092700,6951998330,5880,5900,5920,5840,32191
|
|
20231120,092600,6762989660,5900,5910,5950,5870,30749
|
|
20231120,092500,6581327500,5870,5970,6000,5790,71997
|
|
20231120,092400,6158811030,6000,5820,6000,5800,120821
|
|
20231120,092300,5446870370,5820,5720,5880,5720,53161
|
|
20231120,092200,5138805590,5720,5760,5790,5690,47383
|
|
20231120,092100,4867034070,5770,5660,5800,5650,120068
|
|
20231120,092000,4178086070,5660,5560,5680,5560,28792
|
|
20231120,091900,4016154150,5560,5650,5680,5520,49379
|
|
20231120,091800,3740376300,5660,5530,5680,5530,58727
|
|
20231120,091700,3411308470,5650,5650,5650,5650,0
|
|
20231120,091600,3411308470,5650,5650,5650,5610,12027
|
|
20231120,091500,3343520050,5650,5480,5650,5480,74377
|
|
20231120,091400,2929849580,5480,5530,5530,5480,13736
|
|
20231120,091300,2854160160,5530,5540,5540,5510,15933
|
|
20231120,091200,2766150150,5540,5450,5550,5430,34040
|
|
20231120,091100,2578829950,5480,5460,5560,5400,48058
|
|
20231120,091000,2314567650,5460,5420,5460,5380,41861
|
|
20231120,090900,2088184280,5410,5510,5510,5400,39697
|
|
20231120,090800,1872084740,5510,5440,5540,5420,86211
|
|
20231120,090700,1398856810,5440,5390,5490,5360,41442
|
|
20231120,090600,1174271310,5360,5280,5450,5260,56147
|
|
20231120,090500,873084450,5270,5200,5310,5200,42668
|
|
20231120,090400,647991840,5200,5200,5250,5190,16738
|
|
20231120,090300,560769010,5200,5200,5260,5190,23012
|
|
20231120,090200,440401080,5200,5140,5220,5140,30724
|
|
20231120,090100,280871550,5140,5100,5150,5090,8841
|
|
20231120,090000,235608860,5100,5140,5140,5100,44393
|