618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,191400,23128340280,13720,13720,13720,13720,0
|
|
20231113,191300,23128340280,13720,13720,13720,13720,0
|
|
20231113,191200,23128340280,13720,13720,13720,13720,0
|
|
20231113,191100,23128340280,13720,13720,13720,13720,0
|
|
20231113,191000,23128340280,13720,13720,13720,13720,0
|
|
20231113,190900,23128340280,13720,13720,13720,13720,0
|
|
20231113,190800,23128340280,13720,13720,13720,13720,0
|
|
20231113,190700,23128340280,13720,13720,13720,13720,0
|
|
20231113,190600,23128340280,13720,13720,13720,13720,0
|
|
20231113,190500,23128340280,13720,13720,13720,13720,0
|
|
20231113,190400,23128340280,13720,13720,13720,13720,0
|
|
20231113,190300,23128340280,13720,13720,13720,13720,0
|
|
20231113,190200,23128340280,13720,13720,13720,13720,0
|
|
20231113,190100,23128340280,13720,13720,13720,13720,0
|
|
20231113,190000,23128340280,13720,13720,13720,13720,0
|
|
20231113,185900,23128340280,13720,13720,13720,13720,0
|
|
20231113,185800,23128340280,13720,13720,13720,13720,0
|
|
20231113,185700,23128340280,13720,13720,13720,13720,0
|
|
20231113,185600,23128340280,13720,13720,13720,13720,0
|
|
20231113,185500,23128340280,13720,13720,13720,13720,0
|
|
20231113,185400,23128340280,13720,13720,13720,13720,0
|
|
20231113,185300,23128340280,13720,13720,13720,13720,0
|
|
20231113,185200,23128340280,13720,13720,13720,13720,0
|
|
20231113,185100,23128340280,13720,13720,13720,13720,0
|
|
20231113,185000,23128340280,13720,13720,13720,13720,0
|
|
20231113,184900,23128340280,13720,13720,13720,13720,0
|
|
20231113,184800,23128340280,13720,13720,13720,13720,0
|
|
20231113,184700,23128340280,13720,13720,13720,13720,0
|
|
20231113,184600,23128340280,13720,13720,13720,13720,0
|
|
20231113,184500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,184400,23128340280,13720,13720,13720,13720,0
|
|
20231113,184300,23128340280,13720,13720,13720,13720,0
|
|
20231113,184200,23128340280,13720,13720,13720,13720,0
|
|
20231113,184100,23128340280,13720,13720,13720,13720,0
|
|
20231113,184000,23128340280,13720,13720,13720,13720,0
|
|
20231113,183900,23128340280,13720,13720,13720,13720,0
|
|
20231113,183800,23128340280,13720,13720,13720,13720,0
|
|
20231113,183700,23128340280,13720,13720,13720,13720,0
|
|
20231113,183600,23128340280,13720,13720,13720,13720,0
|
|
20231113,183500,23128340280,13720,13720,13720,13720,0
|
|
20231113,183400,23128340280,13720,13720,13720,13720,0
|
|
20231113,183300,23128340280,13720,13720,13720,13720,0
|
|
20231113,183200,23128340280,13720,13720,13720,13720,0
|
|
20231113,183100,23128340280,13720,13720,13720,13720,0
|
|
20231113,183000,23128340280,13720,13720,13720,13720,0
|
|
20231113,182900,23128340280,13720,13720,13720,13720,0
|
|
20231113,182800,23128340280,13720,13720,13720,13720,0
|
|
20231113,182700,23128340280,13720,13720,13720,13720,0
|
|
20231113,182600,23128340280,13720,13720,13720,13720,0
|
|
20231113,182500,23128340280,13720,13720,13720,13720,0
|
|
20231113,182400,23128340280,13720,13720,13720,13720,0
|
|
20231113,182300,23128340280,13720,13720,13720,13720,0
|
|
20231113,182200,23128340280,13720,13720,13720,13720,0
|
|
20231113,182100,23128340280,13720,13720,13720,13720,0
|
|
20231113,182000,23128340280,13720,13720,13720,13720,0
|
|
20231113,181900,23128340280,13720,13720,13720,13720,0
|
|
20231113,181800,23128340280,13720,13720,13720,13720,0
|
|
20231113,181700,23128340280,13720,13720,13720,13720,0
|
|
20231113,181600,23128340280,13720,13720,13720,13720,0
|
|
20231113,181500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,181400,23128340280,13720,13720,13720,13720,0
|
|
20231113,181300,23128340280,13720,13720,13720,13720,0
|
|
20231113,181200,23128340280,13720,13720,13720,13720,0
|
|
20231113,181100,23128340280,13720,13720,13720,13720,0
|
|
20231113,181000,23128340280,13720,13720,13720,13720,0
|
|
20231113,180900,23128340280,13720,13720,13720,13720,0
|
|
20231113,180800,23128340280,13720,13720,13720,13720,0
|
|
20231113,180700,23128340280,13720,13720,13720,13720,0
|
|
20231113,180600,23128340280,13720,13720,13720,13720,0
|
|
20231113,180500,23128340280,13720,13720,13720,13720,0
|
|
20231113,180400,23128340280,13720,13720,13720,13720,0
|
|
20231113,180300,23128340280,13720,13720,13720,13720,0
|
|
20231113,180200,23128340280,13720,13720,13720,13720,0
|
|
20231113,180100,23128340280,13720,13720,13720,13720,0
|
|
20231113,180000,23128340280,13720,13720,13720,13720,0
|
|
20231113,175900,23128340280,13720,13720,13720,13720,0
|
|
20231113,175800,23128340280,13720,13720,13720,13720,0
|
|
20231113,175700,23128340280,13720,13720,13720,13720,0
|
|
20231113,175600,23128340280,13720,13720,13720,13720,0
|
|
20231113,175500,23128340280,13720,13720,13720,13720,0
|
|
20231113,175400,23128340280,13720,13720,13720,13720,0
|
|
20231113,175300,23128340280,13720,13720,13720,13720,0
|
|
20231113,175200,23128340280,13720,13720,13720,13720,0
|
|
20231113,175100,23128340280,13720,13720,13720,13720,0
|
|
20231113,175000,23128340280,13720,13720,13720,13720,0
|
|
20231113,174900,23128340280,13720,13720,13720,13720,0
|
|
20231113,174800,23128340280,13720,13720,13720,13720,0
|
|
20231113,174700,23128340280,13720,13720,13720,13720,0
|
|
20231113,174600,23128340280,13720,13720,13720,13720,0
|
|
20231113,174500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,174400,23128340280,13720,13720,13720,13720,0
|
|
20231113,174300,23128340280,13720,13720,13720,13720,0
|
|
20231113,174200,23128340280,13720,13720,13720,13720,0
|
|
20231113,174100,23128340280,13720,13720,13720,13720,0
|
|
20231113,174000,23128340280,13720,13720,13720,13720,0
|
|
20231113,173900,23128340280,13720,13720,13720,13720,0
|
|
20231113,173800,23128340280,13720,13720,13720,13720,0
|
|
20231113,173700,23128340280,13720,13720,13720,13720,0
|
|
20231113,173600,23128340280,13720,13720,13720,13720,0
|
|
20231113,173500,23128340280,13720,13720,13720,13720,0
|
|
20231113,173400,23128340280,13720,13720,13720,13720,0
|
|
20231113,173300,23128340280,13720,13720,13720,13720,0
|
|
20231113,173200,23128340280,13720,13720,13720,13720,0
|
|
20231113,173100,23128340280,13720,13720,13720,13720,0
|
|
20231113,173000,23128340280,13720,13720,13720,13720,0
|
|
20231113,172900,23128340280,13720,13720,13720,13720,0
|
|
20231113,172800,23128340280,13720,13720,13720,13720,0
|
|
20231113,172700,23128340280,13720,13720,13720,13720,0
|
|
20231113,172600,23128340280,13720,13720,13720,13720,0
|
|
20231113,172500,23128340280,13720,13720,13720,13720,0
|
|
20231113,172400,23128340280,13720,13720,13720,13720,0
|
|
20231113,172300,23128340280,13720,13720,13720,13720,0
|
|
20231113,172200,23128340280,13720,13720,13720,13720,0
|
|
20231113,172100,23128340280,13720,13720,13720,13720,0
|
|
20231113,172000,23128340280,13720,13720,13720,13720,0
|
|
20231113,171900,23128340280,13720,13720,13720,13720,0
|
|
20231113,171800,23128340280,13720,13720,13720,13720,0
|
|
20231113,171700,23128340280,13720,13720,13720,13720,0
|
|
20231113,171600,23128340280,13720,13720,13720,13720,0
|
|
20231113,171500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,171400,23128340280,13720,13720,13720,13720,0
|
|
20231113,171300,23128340280,13720,13720,13720,13720,0
|
|
20231113,171200,23128340280,13720,13720,13720,13720,0
|
|
20231113,171100,23128340280,13720,13720,13720,13720,0
|
|
20231113,171000,23128340280,13720,13720,13720,13720,0
|
|
20231113,170900,23128340280,13720,13720,13720,13720,0
|
|
20231113,170800,23128340280,13720,13720,13720,13720,0
|
|
20231113,170700,23128340280,13720,13720,13720,13720,0
|
|
20231113,170600,23128340280,13720,13720,13720,13720,0
|
|
20231113,170500,23128340280,13720,13720,13720,13720,0
|
|
20231113,170400,23128340280,13720,13720,13720,13720,0
|
|
20231113,170300,23128340280,13720,13720,13720,13720,0
|
|
20231113,170200,23128340280,13720,13720,13720,13720,0
|
|
20231113,170100,23128340280,13720,13720,13720,13720,0
|
|
20231113,170000,23128340280,13720,13720,13720,13720,0
|
|
20231113,165900,23128340280,13720,13720,13720,13720,0
|
|
20231113,165800,23128340280,13720,13720,13720,13720,0
|
|
20231113,165700,23128340280,13720,13720,13720,13720,0
|
|
20231113,165600,23128340280,13720,13720,13720,13720,0
|
|
20231113,165500,23128340280,13720,13720,13720,13720,0
|
|
20231113,165400,23128340280,13720,13720,13720,13720,0
|
|
20231113,165300,23128340280,13720,13720,13720,13720,0
|
|
20231113,165200,23128340280,13720,13720,13720,13720,0
|
|
20231113,165100,23128340280,13720,13720,13720,13720,0
|
|
20231113,165000,23128340280,13720,13720,13720,13720,0
|
|
20231113,164900,23128340280,13720,13720,13720,13720,0
|
|
20231113,164800,23128340280,13720,13720,13720,13720,0
|
|
20231113,164700,23128340280,13720,13720,13720,13720,0
|
|
20231113,164600,23128340280,13720,13720,13720,13720,0
|
|
20231113,164500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,164400,23128340280,13720,13720,13720,13720,0
|
|
20231113,164300,23128340280,13720,13720,13720,13720,0
|
|
20231113,164200,23128340280,13720,13720,13720,13720,0
|
|
20231113,164100,23128340280,13720,13720,13720,13720,0
|
|
20231113,164000,23128340280,13720,13720,13720,13720,0
|
|
20231113,163900,23128340280,13720,13720,13720,13720,0
|
|
20231113,163800,23128340280,13720,13720,13720,13720,0
|
|
20231113,163700,23128340280,13720,13720,13720,13720,0
|
|
20231113,163600,23128340280,13720,13720,13720,13720,0
|
|
20231113,163500,23128340280,13720,13720,13720,13720,0
|
|
20231113,163400,23128340280,13720,13720,13720,13720,0
|
|
20231113,163300,23128340280,13720,13720,13720,13720,0
|
|
20231113,163200,23128340280,13720,13720,13720,13720,0
|
|
20231113,163100,23128340280,13720,13720,13720,13720,0
|
|
20231113,163000,23128340280,13720,13720,13720,13720,0
|
|
20231113,162900,23128340280,13720,13720,13720,13720,0
|
|
20231113,162800,23128340280,13720,13720,13720,13720,0
|
|
20231113,162700,23128340280,13720,13720,13720,13720,0
|
|
20231113,162600,23128340280,13720,13720,13720,13720,0
|
|
20231113,162500,23128340280,13720,13720,13720,13720,0
|
|
20231113,162400,23128340280,13720,13720,13720,13720,0
|
|
20231113,162300,23128340280,13720,13720,13720,13720,0
|
|
20231113,162200,23128340280,13720,13720,13720,13720,0
|
|
20231113,162100,23128340280,13720,13720,13720,13720,0
|
|
20231113,162000,23128340280,13720,13720,13720,13720,0
|
|
20231113,161900,23128340280,13720,13720,13720,13720,0
|
|
20231113,161800,23128340280,13720,13720,13720,13720,0
|
|
20231113,161700,23128340280,13720,13720,13720,13720,0
|
|
20231113,161600,23128340280,13720,13720,13720,13720,0
|
|
20231113,161500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,161400,23128340280,13720,13720,13720,13720,0
|
|
20231113,161300,23128340280,13720,13720,13720,13720,0
|
|
20231113,161200,23128340280,13720,13720,13720,13720,0
|
|
20231113,161100,23128340280,13720,13720,13720,13720,0
|
|
20231113,161000,23128340280,13720,13720,13720,13720,0
|
|
20231113,160900,23128340280,13720,13720,13720,13720,0
|
|
20231113,160800,23128340280,13720,13720,13720,13720,0
|
|
20231113,160700,23128340280,13720,13720,13720,13720,0
|
|
20231113,160600,23128340280,13720,13720,13720,13720,0
|
|
20231113,160500,23128340280,13720,13720,13720,13720,0
|
|
20231113,160400,23128340280,13720,13720,13720,13720,0
|
|
20231113,160300,23128340280,13720,13720,13720,13720,0
|
|
20231113,160200,23128340280,13720,13720,13720,13720,0
|
|
20231113,160100,23128340280,13720,13720,13720,13720,0
|
|
20231113,160000,23128340280,13720,13720,13720,13720,0
|
|
20231113,155900,23128340280,13720,13720,13720,13720,0
|
|
20231113,155800,23128340280,13720,13720,13720,13720,0
|
|
20231113,155700,23128340280,13720,13720,13720,13720,0
|
|
20231113,155600,23128340280,13720,13720,13720,13720,0
|
|
20231113,155500,23128340280,13720,13720,13720,13720,0
|
|
20231113,155400,23128340280,13720,13720,13720,13720,0
|
|
20231113,155300,23128340280,13720,13720,13720,13720,0
|
|
20231113,155200,23128340280,13720,13720,13720,13720,0
|
|
20231113,155100,23128340280,13720,13720,13720,13720,0
|
|
20231113,155000,23128340280,13720,13720,13720,13720,0
|
|
20231113,154900,23128340280,13720,13720,13720,13720,0
|
|
20231113,154800,23128340280,13720,13720,13720,13720,0
|
|
20231113,154700,23128340280,13720,13720,13720,13720,0
|
|
20231113,154600,23128340280,13720,13720,13720,13720,0
|
|
20231113,154500,23128340280,13720,13720,13720,13720,103202
|
|
20231113,154400,23128340280,13720,13720,13720,13720,0
|
|
20231113,154300,23128340280,13720,13720,13720,13720,0
|
|
20231113,154200,23128340280,13720,13720,13720,13720,0
|
|
20231113,154100,23128340280,13720,13720,13720,13720,0
|
|
20231113,154000,23128340280,13720,13720,13720,13720,0
|
|
20231113,153900,23128340280,13720,13720,13720,13720,0
|
|
20231113,153800,23128340280,13720,13720,13720,13720,0
|
|
20231113,153700,23128340280,13720,13720,13720,13720,0
|
|
20231113,153600,23128340280,13720,13720,13720,13720,0
|
|
20231113,153500,23128340280,13720,13720,13720,13720,0
|
|
20231113,153400,23128340280,13720,13720,13720,13720,0
|
|
20231113,153300,23128340280,13720,13720,13720,13720,0
|
|
20231113,153200,23128340280,13720,13720,13720,13720,0
|
|
20231113,153100,23128340280,13720,13720,13720,13720,0
|
|
20231113,153000,23128340280,13720,13720,13720,13720,103202
|
|
20231113,152900,21712408840,13720,13720,13720,13720,0
|
|
20231113,152800,21712408840,13720,13720,13720,13720,0
|
|
20231113,152700,21712408840,13720,13720,13720,13720,0
|
|
20231113,152600,21712408840,13720,13720,13720,13720,0
|
|
20231113,152500,21712408840,13720,13720,13720,13720,0
|
|
20231113,152400,21712408840,13720,13720,13720,13720,0
|
|
20231113,152300,21712408840,13720,13720,13720,13720,0
|
|
20231113,152200,21712408840,13720,13720,13720,13720,0
|
|
20231113,152100,21712408840,13720,13720,13720,13720,0
|
|
20231113,152000,21712408840,13720,13720,13720,13720,0
|
|
20231113,151900,21712408840,13720,13740,13750,13720,11608
|
|
20231113,151800,21553022900,13730,13730,13740,13720,3950
|
|
20231113,151700,21498768080,13730,13730,13740,13720,8869
|
|
20231113,151600,21376999000,13740,13740,13750,13720,1396
|
|
20231113,151500,21357821480,13730,13730,13750,13720,15100
|
|
20231113,151400,21150471450,13730,13720,13740,13720,6116
|
|
20231113,151300,21066498220,13730,13720,13730,13720,1427
|
|
20231113,151200,21046917320,13730,13730,13730,13710,5817
|
|
20231113,151100,20967107160,13730,13720,13730,13720,1861
|
|
20231113,151000,20941571910,13730,13720,13730,13720,1917
|
|
20231113,150900,20915265010,13730,13720,13730,13720,6359
|
|
20231113,150800,20827968060,13730,13730,13740,13730,5292
|
|
20231113,150700,20755307330,13740,13730,13740,13730,2836
|
|
20231113,150600,20716363520,13730,13730,13740,13730,2528
|
|
20231113,150500,20681639280,13730,13730,13750,13730,6412
|
|
20231113,150400,20593562360,13740,13740,13750,13730,2984
|
|
20231113,150300,20552573620,13750,13750,13750,13730,4571
|
|
20231113,150200,20489761400,13750,13740,13750,13740,1003
|
|
20231113,150100,20475974160,13750,13750,13760,13740,2509
|
|
20231113,150000,20441475470,13750,13740,13760,13740,3272
|
|
20231113,145900,20396491830,13740,13750,13750,13740,4934
|
|
20231113,145800,20328664670,13760,13740,13760,13740,2748
|
|
20231113,145700,20290884120,13750,13740,13750,13740,2799
|
|
20231113,145600,20252424160,13740,13750,13750,13740,1758
|
|
20231113,145500,20228254430,13750,13750,13760,13750,2939
|
|
20231113,145400,20187842680,13750,13740,13750,13730,6762
|
|
20231113,145300,20094889280,13730,13740,13750,13730,1684
|
|
20231113,145200,20071755570,13740,13730,13740,13730,8941
|
|
20231113,145100,19948993980,13730,13740,13750,13730,5621
|
|
20231113,145000,19871761610,13740,13750,13750,13740,4940
|
|
20231113,144900,19803849250,13750,13750,13760,13750,2633
|
|
20231113,144800,19767645090,13750,13750,13760,13750,6066
|
|
20231113,144700,19684236990,13760,13750,13760,13750,2814
|
|
20231113,144600,19645543370,13760,13770,13780,13750,7541
|
|
20231113,144500,19541742420,13770,13780,13780,13770,1843
|
|
20231113,144400,19516357730,13780,13790,13790,13770,11926
|
|
20231113,144300,19352011500,13790,13780,13800,13780,6500
|
|
20231113,144200,19262354720,13780,13780,13790,13780,948
|
|
20231113,144100,19249287790,13780,13790,13790,13780,1779
|
|
20231113,144000,19224766320,13790,13780,13790,13770,4531
|
|
20231113,143900,19162316210,13770,13770,13780,13770,2587
|
|
20231113,143800,19126671750,13770,13780,13790,13770,3897
|
|
20231113,143700,19072983190,13780,13780,13790,13780,1475
|
|
20231113,143600,19052657240,13780,13780,13790,13780,497
|
|
20231113,143500,19045808030,13790,13780,13790,13780,3626
|
|
20231113,143400,18995830650,13780,13790,13790,13780,2907
|
|
20231113,143300,18955749580,13790,13800,13800,13790,756
|
|
20231113,143200,18945320760,13790,13790,13800,13780,6689
|
|
20231113,143100,18853058100,13790,13790,13800,13790,1788
|
|
20231113,143000,18828399700,13790,13790,13800,13790,794
|
|
20231113,142900,18817449360,13790,13810,13810,13790,3929
|
|
20231113,142800,18763227320,13810,13830,13840,13810,4470
|
|
20231113,142700,18701435860,13830,13810,13840,13810,7163
|
|
20231113,142600,18602393390,13810,13810,13820,13810,2574
|
|
20231113,142500,18566841340,13820,13820,13820,13810,3284
|
|
20231113,142400,18521461690,13810,13800,13820,13800,3474
|
|
20231113,142300,18473494680,13800,13790,13810,13790,4126
|
|
20231113,142200,18416564910,13790,13770,13800,13770,6168
|
|
20231113,142100,18331514490,13780,13750,13780,13740,6011
|
|
20231113,142000,18248819790,13750,13750,13750,13740,1397
|
|
20231113,141900,18229613510,13750,13760,13760,13750,1093
|
|
20231113,141800,18214582520,13750,13740,13760,13740,4800
|
|
20231113,141700,18148586280,13740,13730,13740,13720,7972
|
|
20231113,141600,18039082710,13730,13710,13730,13710,3215
|
|
20231113,141500,17994975040,13710,13690,13720,13690,3590
|
|
20231113,141400,17945759970,13710,13700,13710,13690,5898
|
|
20231113,141300,17864936540,13700,13700,13700,13700,1958
|
|
20231113,141200,17838111940,13700,13700,13710,13700,1263
|
|
20231113,141100,17820808510,13700,13700,13700,13690,3406
|
|
20231113,141000,17774151330,13690,13690,13700,13690,548
|
|
20231113,140900,17766648090,13700,13690,13700,13690,580
|
|
20231113,140800,17758707180,13690,13690,13700,13690,3040
|
|
20231113,140700,17717068590,13690,13690,13700,13690,5067
|
|
20231113,140600,17647701050,13690,13690,13700,13690,1703
|
|
20231113,140500,17624378880,13690,13690,13700,13690,1856
|
|
20231113,140400,17598969710,13700,13700,13710,13690,1797
|
|
20231113,140300,17574354810,13700,13700,13710,13700,3131
|
|
20231113,140200,17531459570,13710,13700,13710,13700,1338
|
|
20231113,140100,17513127230,13700,13690,13700,13690,5199
|
|
20231113,140000,17441904330,13690,13690,13700,13690,694
|
|
20231113,135900,17432403070,13700,13690,13700,13690,918
|
|
20231113,135800,17419835590,13690,13690,13700,13680,1935
|
|
20231113,135700,17393345360,13690,13700,13700,13680,4453
|
|
20231113,135600,17332388880,13690,13690,13700,13690,569
|
|
20231113,135500,17324598740,13690,13690,13700,13690,1101
|
|
20231113,135400,17309524710,13690,13690,13700,13690,1010
|
|
20231113,135300,17295693410,13690,13690,13700,13690,2142
|
|
20231113,135200,17266361730,13690,13700,13710,13690,1127
|
|
20231113,135100,17250924280,13700,13700,13710,13690,3201
|
|
20231113,135000,17207083300,13690,13700,13710,13690,619
|
|
20231113,134900,17198608340,13700,13690,13700,13690,4914
|
|
20231113,134800,17131301470,13690,13690,13710,13690,2768
|
|
20231113,134700,17093383910,13700,13690,13710,13680,11921
|
|
20231113,134600,16930085000,13690,13690,13700,13690,2309
|
|
20231113,134500,16898474780,13690,13680,13700,13680,5097
|
|
20231113,134400,16828697330,13680,13690,13690,13680,735
|
|
20231113,134300,16818638630,13680,13700,13700,13680,6547
|
|
20231113,134200,16729014520,13690,13690,13700,13690,899
|
|
20231113,134100,16716707150,13690,13690,13700,13690,597
|
|
20231113,134000,16708533890,13700,13690,13700,13680,2680
|
|
20231113,133900,16671844650,13690,13690,13700,13680,7698
|
|
20231113,133800,16566459510,13690,13700,13700,13690,4810
|
|
20231113,133700,16500586120,13700,13710,13710,13690,10869
|
|
20231113,133600,16351681650,13700,13700,13710,13700,5366
|
|
20231113,133500,16278141310,13700,13710,13710,13700,5413
|
|
20231113,133400,16203933000,13700,13710,13710,13700,2453
|
|
20231113,133300,16170305540,13710,13710,13720,13700,4482
|
|
20231113,133200,16108858020,13710,13710,13720,13710,1125
|
|
20231113,133100,16093433770,13710,13710,13720,13710,1148
|
|
20231113,133000,16077694510,13710,13720,13730,13700,15728
|
|
20231113,132900,15861959240,13720,13710,13720,13710,2566
|
|
20231113,132800,15826773810,13710,13710,13720,13700,3961
|
|
20231113,132700,15772460310,13700,13710,13710,13700,2421
|
|
20231113,132600,15739280710,13700,13710,13720,13700,3155
|
|
20231113,132500,15696032260,13710,13710,13720,13710,584
|
|
20231113,132400,15688024890,13720,13720,13720,13710,478
|
|
20231113,132300,15681471040,13710,13720,13730,13710,1806
|
|
20231113,132200,15656694190,13730,13710,13730,13710,4652
|
|
20231113,132100,15592875260,13720,13720,13720,13710,1873
|
|
20231113,132000,15567195070,13720,13710,13720,13710,2085
|
|
20231113,131900,15538596500,13710,13710,13720,13710,699
|
|
20231113,131800,15529012560,13710,13720,13720,13710,2792
|
|
20231113,131700,15490711230,13710,13710,13720,13700,2415
|
|
20231113,131600,15457605530,13700,13710,13720,13700,4063
|
|
20231113,131500,15401904130,13700,13700,13710,13700,3174
|
|
20231113,131400,15358420260,13710,13700,13710,13700,828
|
|
20231113,131300,15347075950,13700,13700,13710,13700,1181
|
|
20231113,131200,15330895300,13700,13700,13710,13700,1982
|
|
20231113,131100,15303738770,13700,13710,13710,13700,1275
|
|
20231113,131000,15286269170,13700,13700,13710,13700,1022
|
|
20231113,130900,15272266250,13700,13700,13710,13700,809
|
|
20231113,130800,15261178540,13700,13700,13710,13700,537
|
|
20231113,130700,15253819320,13700,13690,13700,13690,2643
|
|
20231113,130600,15217615090,13690,13710,13710,13690,8631
|
|
20231113,130500,15099426020,13700,13700,13710,13700,632
|
|
20231113,130400,15090767420,13700,13700,13710,13690,4149
|
|
20231113,130300,15033926320,13700,13690,13700,13690,1295
|
|
20231113,130200,15016184940,13690,13700,13710,13690,4376
|
|
20231113,130100,14956239060,13710,13710,13710,13700,5251
|
|
20231113,130000,14884288580,13720,13720,13720,13710,5418
|
|
20231113,125900,14810006850,13720,13710,13720,13700,711
|
|
20231113,125800,14800260340,13710,13700,13710,13700,2815
|
|
20231113,125700,14761669960,13700,13710,13720,13700,4246
|
|
20231113,125600,14703454740,13710,13710,13720,13710,189
|
|
20231113,125500,14700863420,13710,13720,13720,13710,634
|
|
20231113,125400,14692168900,13720,13710,13720,13710,666
|
|
20231113,125300,14683037500,13710,13720,13720,13710,334
|
|
20231113,125200,14678458100,13710,13710,13720,13710,393
|
|
20231113,125100,14673069550,13720,13720,13720,13710,206
|
|
20231113,125000,14670244720,13710,13700,13720,13700,1274
|
|
20231113,124900,14652782260,13710,13730,13730,13700,2884
|
|
20231113,124800,14613255340,13720,13720,13730,13720,878
|
|
20231113,124700,14601205730,13720,13730,13730,13710,2090
|
|
20231113,124600,14572521420,13730,13700,13730,13700,4615
|
|
20231113,124500,14509225410,13700,13710,13710,13700,590
|
|
20231113,124400,14501140870,13700,13710,13720,13700,2083
|
|
20231113,124300,14472582700,13720,13710,13720,13710,338
|
|
20231113,124200,14467948420,13710,13720,13720,13710,1197
|
|
20231113,124100,14451530720,13720,13700,13730,13700,2617
|
|
20231113,124000,14415658650,13700,13700,13710,13700,1872
|
|
20231113,123900,14390011210,13700,13710,13720,13700,12053
|
|
20231113,123800,14224827930,13710,13730,13730,13710,3155
|
|
20231113,123700,14181539450,13720,13720,13730,13720,868
|
|
20231113,123600,14169628580,13720,13720,13730,13720,768
|
|
20231113,123500,14159089120,13730,13720,13730,13720,2871
|
|
20231113,123400,14119698900,13720,13720,13720,13710,4870
|
|
20231113,123300,14052884310,13720,13710,13720,13710,943
|
|
20231113,123200,14039951970,13710,13700,13710,13700,730
|
|
20231113,123100,14029947250,13700,13700,13710,13700,1305
|
|
20231113,123000,14012066740,13710,13700,13710,13700,1541
|
|
20231113,122900,13990942110,13710,13710,13710,13700,1098
|
|
20231113,122800,13975889900,13710,13690,13710,13690,7311
|
|
20231113,122700,13875724060,13700,13690,13700,13680,1774
|
|
20231113,122600,13851442790,13690,13690,13690,13680,2119
|
|
20231113,122500,13822441480,13690,13690,13700,13680,5742
|
|
20231113,122400,13743837710,13690,13690,13690,13680,1258
|
|
20231113,122300,13726627080,13690,13680,13690,13680,679
|
|
20231113,122200,13717337620,13680,13680,13690,13680,1602
|
|
20231113,122100,13695422030,13690,13690,13690,13680,5807
|
|
20231113,122000,13615930470,13690,13690,13700,13690,702
|
|
20231113,121900,13606320030,13690,13700,13700,13690,327
|
|
20231113,121800,13601842640,13690,13690,13700,13690,1155
|
|
20231113,121700,13586029560,13690,13690,13700,13690,9987
|
|
20231113,121600,13449215470,13690,13690,13700,13690,1640
|
|
20231113,121500,13426760860,13690,13690,13700,13690,1933
|
|
20231113,121400,13400296810,13700,13690,13700,13690,1579
|
|
20231113,121300,13378667060,13700,13690,13700,13690,2070
|
|
20231113,121200,13350327750,13700,13690,13700,13690,1173
|
|
20231113,121100,13334269280,13690,13680,13690,13680,2000
|
|
20231113,121000,13306896020,13690,13680,13690,13680,2357
|
|
20231113,120900,13274631370,13680,13680,13690,13680,701
|
|
20231113,120800,13265041310,13680,13680,13690,13680,14530
|
|
20231113,120700,13066269910,13680,13680,13690,13680,5947
|
|
20231113,120600,12984911790,13680,13690,13700,13680,9956
|
|
20231113,120500,12848621590,13690,13690,13700,13690,3404
|
|
20231113,120400,12802020320,13690,13700,13700,13690,6120
|
|
20231113,120300,12718189120,13710,13700,13710,13700,889
|
|
20231113,120200,12706009500,13700,13700,13710,13700,2914
|
|
20231113,120100,12666086260,13710,13710,13710,13700,773
|
|
20231113,120000,12655490350,13710,13700,13710,13700,2208
|
|
20231113,115900,12625221880,13700,13700,13710,13690,3594
|
|
20231113,115800,12575999640,13700,13690,13710,13690,2962
|
|
20231113,115700,12535420560,13690,13700,13710,13690,2307
|
|
20231113,115600,12503813770,13710,13700,13710,13690,1633
|
|
20231113,115500,12481443770,13700,13710,13710,13690,39213
|
|
20231113,115400,11944234360,13710,13710,13710,13700,1528
|
|
20231113,115300,11923299130,13700,13720,13720,13700,19420
|
|
20231113,115200,11657051930,13710,13720,13720,13710,2151
|
|
20231113,115100,11627556400,13720,13720,13720,13710,2550
|
|
20231113,115000,11592574020,13720,13720,13720,13710,1094
|
|
20231113,114900,11577572190,13710,13720,13720,13710,1721
|
|
20231113,114800,11553962140,13720,13720,13730,13720,1289
|
|
20231113,114700,11536276740,13720,13720,13730,13720,9408
|
|
20231113,114600,11407198110,13720,13720,13730,13720,6942
|
|
20231113,114500,11311933060,13720,13720,13730,13720,2850
|
|
20231113,114400,11272810440,13720,13720,13730,13720,948
|
|
20231113,114300,11259797710,13730,13720,13730,13720,1937
|
|
20231113,114200,11233216170,13720,13740,13740,13720,1177
|
|
20231113,114100,11217061110,13740,13720,13740,13720,1328
|
|
20231113,114000,11198833810,13730,13720,13730,13720,1360
|
|
20231113,113900,11180166850,13730,13730,13730,13720,1218
|
|
20231113,113800,11163451830,13730,13730,13730,13720,3490
|
|
20231113,113700,11115535740,13730,13740,13740,13730,5242
|
|
20231113,113600,11043559920,13740,13730,13740,13730,5141
|
|
20231113,113500,10972934500,13730,13730,13740,13730,984
|
|
20231113,113400,10959423050,13730,13730,13740,13730,2461
|
|
20231113,113300,10925631970,13730,13740,13750,13730,16286
|
|
20231113,113200,10701991880,13740,13740,13750,13740,853
|
|
20231113,113100,10690270770,13750,13740,13750,13740,320
|
|
20231113,113000,10685873850,13740,13750,13750,13740,1961
|
|
20231113,112900,10658928340,13750,13740,13750,13730,9129
|
|
20231113,112800,10533502860,13740,13760,13760,13740,27971
|
|
20231113,112700,10148970790,13760,13760,13770,13750,10195
|
|
20231113,112600,10008688660,13770,13770,13780,13760,3624
|
|
20231113,112500,9958787970,13780,13770,13780,13770,3297
|
|
20231113,112400,9913360640,13770,13770,13780,13770,439
|
|
20231113,112300,9907315340,13770,13770,13780,13770,1776
|
|
20231113,112200,9882847570,13770,13770,13780,13770,967
|
|
20231113,112100,9869525350,13770,13780,13780,13770,706
|
|
20231113,112000,9859802370,13770,13780,13790,13770,4807
|
|
20231113,111900,9793561630,13780,13780,13790,13780,2493
|
|
20231113,111800,9759203080,13790,13780,13790,13780,903
|
|
20231113,111700,9746752210,13780,13780,13790,13780,544
|
|
20231113,111600,9739255210,13790,13800,13800,13780,2169
|
|
20231113,111500,9709348710,13780,13800,13810,13770,7152
|
|
20231113,111400,9610741390,13800,13800,13810,13780,6682
|
|
20231113,111300,9518621610,13800,13800,13810,13780,1448
|
|
20231113,111200,9498639800,13800,13770,13810,13770,10431
|
|
20231113,111100,9354854940,13770,13790,13790,13770,2715
|
|
20231113,111000,9317453420,13790,13770,13790,13770,1194
|
|
20231113,110900,9301002670,13780,13770,13780,13770,771
|
|
20231113,110800,9290382050,13770,13790,13800,13770,2283
|
|
20231113,110700,9258901180,13790,13800,13800,13790,847
|
|
20231113,110600,9247215080,13800,13800,13800,13800,1243
|
|
20231113,110500,9230061680,13810,13820,13820,13800,2611
|
|
20231113,110400,9193995190,13820,13830,13830,13820,1596
|
|
20231113,110300,9171929230,13830,13830,13840,13830,2227
|
|
20231113,110200,9141122760,13820,13820,13840,13810,1594
|
|
20231113,110100,9119073360,13810,13840,13840,13810,2714
|
|
20231113,110000,9081538680,13830,13840,13850,13820,1424
|
|
20231113,105900,9061838000,13840,13830,13850,13810,5915
|
|
20231113,105800,8980041070,13830,13820,13840,13820,3118
|
|
20231113,105700,8936919280,13820,13820,13830,13810,2681
|
|
20231113,105600,8899865340,13820,13820,13820,13810,1297
|
|
20231113,105500,8881941790,13820,13800,13820,13800,1787
|
|
20231113,105400,8857246710,13760,13820,13830,13760,12927
|
|
20231113,105300,8679128920,13820,13800,13830,13800,4273
|
|
20231113,105200,8620093380,13800,13790,13800,13780,8127
|
|
20231113,105100,8507980410,13780,13780,13790,13770,2512
|
|
20231113,105000,8473371880,13780,13800,13800,13780,1668
|
|
20231113,104900,8450382240,13790,13790,13800,13780,986
|
|
20231113,104800,8436785080,13790,13780,13790,13780,2740
|
|
20231113,104700,8399017020,13780,13780,13780,13770,5120
|
|
20231113,104600,8328468140,13780,13780,13780,13770,470
|
|
20231113,104500,8321994110,13770,13780,13780,13770,380
|
|
20231113,104400,8316759770,13770,13780,13790,13770,1265
|
|
20231113,104300,8299327550,13780,13770,13780,13770,1650
|
|
20231113,104200,8276592400,13770,13780,13780,13770,348
|
|
20231113,104100,8271798410,13780,13780,13780,13770,2832
|
|
20231113,104000,8232777610,13770,13780,13780,13770,1477
|
|
20231113,103900,8212436170,13780,13770,13780,13770,1541
|
|
20231113,103800,8191216070,13780,13770,13780,13770,1555
|
|
20231113,103700,8169799190,13780,13780,13780,13770,1141
|
|
20231113,103600,8154082390,13780,13780,13780,13770,1625
|
|
20231113,103500,8131690130,13770,13770,13780,13760,1139
|
|
20231113,103400,8116001740,13770,13760,13770,13750,5470
|
|
20231113,103300,8040739460,13760,13780,13780,13760,4060
|
|
20231113,103200,7984804240,13770,13740,13780,13740,3448
|
|
20231113,103100,7937369520,13750,13730,13750,13730,5312
|
|
20231113,103000,7864387030,13740,13740,13750,13730,3915
|
|
20231113,102900,7810597770,13740,13740,13740,13730,3184
|
|
20231113,102800,7766869230,13740,13730,13740,13730,3014
|
|
20231113,102700,7725462810,13740,13750,13760,13730,5413
|
|
20231113,102600,7651067310,13750,13740,13750,13740,4411
|
|
20231113,102500,7590428900,13740,13750,13750,13740,4600
|
|
20231113,102400,7527212810,13750,13760,13770,13750,17200
|
|
20231113,102300,7290662160,13770,13770,13780,13760,3709
|
|
20231113,102200,7239600510,13780,13780,13790,13770,10206
|
|
20231113,102100,7099017160,13790,13790,13800,13780,3992
|
|
20231113,102000,7043970710,13790,13790,13800,13780,3783
|
|
20231113,101900,6991801780,13800,13810,13810,13790,10374
|
|
20231113,101800,6848652770,13810,13800,13810,13800,7653
|
|
20231113,101700,6742978540,13810,13800,13810,13800,7614
|
|
20231113,101600,6637881090,13800,13820,13820,13800,20821
|
|
20231113,101500,6350426510,13820,13840,13840,13820,10560
|
|
20231113,101400,6204463620,13830,13830,13840,13830,2941
|
|
20231113,101300,6163789290,13830,13840,13850,13830,3890
|
|
20231113,101200,6109963790,13840,13840,13850,13840,3777
|
|
20231113,101100,6057689920,13860,13840,13860,13840,3482
|
|
20231113,101000,6009487070,13840,13830,13860,13830,4163
|
|
20231113,100900,5951873780,13830,13850,13860,13830,8253
|
|
20231113,100800,5837626860,13850,13850,13860,13850,1928
|
|
20231113,100700,5810923410,13850,13860,13870,13850,9192
|
|
20231113,100600,5683551310,13870,13870,13880,13860,4708
|
|
20231113,100500,5618266120,13880,13870,13880,13860,2673
|
|
20231113,100400,5581193470,13870,13870,13880,13870,1441
|
|
20231113,100300,5561206750,13880,13870,13880,13860,5330
|
|
20231113,100200,5487280180,13880,13900,13910,13880,6989
|
|
20231113,100100,5390177230,13900,13910,13910,13900,1632
|
|
20231113,100000,5367488890,13910,13910,13910,13900,1209
|
|
20231113,095900,5350678970,13910,13890,13910,13880,3543
|
|
20231113,095800,5301442360,13890,13880,13900,13880,2392
|
|
20231113,095700,5268217740,13880,13880,13890,13880,4093
|
|
20231113,095600,5211376890,13880,13870,13890,13860,3281
|
|
20231113,095500,5165852760,13860,13870,13880,13850,6042
|
|
20231113,095400,5082087160,13880,13860,13880,13860,2026
|
|
20231113,095300,5053990010,13860,13870,13880,13860,2048
|
|
20231113,095200,5025579180,13880,13900,13900,13870,1376
|
|
20231113,095100,5006481180,13900,13870,13900,13860,2228
|
|
20231113,095000,4975558790,13870,13880,13890,13860,2712
|
|
20231113,094900,4937907120,13880,13880,13880,13880,707
|
|
20231113,094800,4928093960,13890,13890,13890,13880,2005
|
|
20231113,094700,4900259950,13890,13890,13890,13880,1054
|
|
20231113,094600,4885625040,13890,13880,13890,13880,1347
|
|
20231113,094500,4866923920,13880,13860,13880,13860,1027
|
|
20231113,094400,4852679020,13860,13850,13880,13850,2310
|
|
20231113,094300,4820666030,13850,13860,13870,13850,3107
|
|
20231113,094200,4777585340,13870,13860,13870,13860,2200
|
|
20231113,094100,4747080990,13850,13850,13850,13840,9556
|
|
20231113,094000,4614815490,13850,13850,13860,13840,3939
|
|
20231113,093900,4560267320,13860,13860,13860,13850,4168
|
|
20231113,093800,4502506600,13850,13860,13860,13840,2134
|
|
20231113,093700,4472949760,13850,13840,13860,13840,5663
|
|
20231113,093600,4394515960,13840,13850,13860,13840,7811
|
|
20231113,093500,4286325810,13850,13880,13890,13850,16712
|
|
20231113,093400,4054529250,13880,13880,13890,13870,1978
|
|
20231113,093300,4027075520,13880,13890,13890,13870,1397
|
|
20231113,093200,4007686990,13880,13890,13890,13870,3651
|
|
20231113,093100,3957012480,13890,13890,13900,13880,2297
|
|
20231113,093000,3925110770,13890,13890,13890,13870,6488
|
|
20231113,092900,3835066970,13890,13900,13900,13890,3639
|
|
20231113,092800,3784520710,13900,13900,13910,13890,7293
|
|
20231113,092700,3683151040,13900,13910,13910,13900,9824
|
|
20231113,092600,3546572530,13910,13920,13920,13910,3557
|
|
20231113,092500,3497083060,13920,13920,13940,13910,7956
|
|
20231113,092400,3386322950,13920,13930,13930,13910,1726
|
|
20231113,092300,3362305930,13930,13930,13940,13920,2013
|
|
20231113,092200,3334273920,13940,13940,13950,13930,1720
|
|
20231113,092100,3310297480,13940,13920,13940,13920,1899
|
|
20231113,092000,3283841910,13920,13920,13930,13910,3971
|
|
20231113,091900,3228551450,13920,13920,13920,13900,7715
|
|
20231113,091800,3121245840,13920,13930,13930,13910,7730
|
|
20231113,091700,3013691320,13930,13920,13930,13910,3938
|
|
20231113,091600,2958861490,13920,13960,13960,13920,13176
|
|
20231113,091500,2775243180,13950,13950,13970,13950,6402
|
|
20231113,091400,2685882650,13950,13950,13960,13950,1245
|
|
20231113,091300,2668511820,13960,13970,13970,13950,5991
|
|
20231113,091200,2584875680,13970,13980,13990,13960,9186
|
|
20231113,091100,2456462420,13990,14000,14000,13980,6316
|
|
20231113,091000,2368119820,13990,14010,14010,13990,9803
|
|
20231113,090900,2230883770,14010,14000,14010,13980,10954
|
|
20231113,090800,2077504050,13990,13980,13990,13960,7532
|
|
20231113,090700,1972220390,13980,14000,14000,13980,7150
|
|
20231113,090600,1872218520,13990,13980,14000,13980,8587
|
|
20231113,090500,1752046190,13980,13940,13990,13930,12936
|
|
20231113,090400,1571542870,13940,13960,13960,13940,5991
|
|
20231113,090300,1487979410,13960,14000,14020,13960,19464
|
|
20231113,090200,1215640260,14000,13990,14020,13980,14534
|
|
20231113,090100,1012205730,13990,14030,14040,13970,19372
|
|
20231113,090000,741058410,14040,13980,14040,13950,52481
|