618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,191400,25153435030,14210,14210,14210,14210,0
|
|
20231114,191300,25153435030,14210,14210,14210,14210,0
|
|
20231114,191200,25153435030,14210,14210,14210,14210,0
|
|
20231114,191100,25153435030,14210,14210,14210,14210,0
|
|
20231114,191000,25153435030,14210,14210,14210,14210,0
|
|
20231114,190900,25153435030,14210,14210,14210,14210,0
|
|
20231114,190800,25153435030,14210,14210,14210,14210,0
|
|
20231114,190700,25153435030,14210,14210,14210,14210,0
|
|
20231114,190600,25153435030,14210,14210,14210,14210,0
|
|
20231114,190500,25153435030,14210,14210,14210,14210,0
|
|
20231114,190400,25153435030,14210,14210,14210,14210,0
|
|
20231114,190300,25153435030,14210,14210,14210,14210,0
|
|
20231114,190200,25153435030,14210,14210,14210,14210,0
|
|
20231114,190100,25153435030,14210,14210,14210,14210,0
|
|
20231114,190000,25153435030,14210,14210,14210,14210,0
|
|
20231114,185900,25153435030,14210,14210,14210,14210,0
|
|
20231114,185800,25153435030,14210,14210,14210,14210,0
|
|
20231114,185700,25153435030,14210,14210,14210,14210,0
|
|
20231114,185600,25153435030,14210,14210,14210,14210,0
|
|
20231114,185500,25153435030,14210,14210,14210,14210,0
|
|
20231114,185400,25153435030,14210,14210,14210,14210,0
|
|
20231114,185300,25153435030,14210,14210,14210,14210,0
|
|
20231114,185200,25153435030,14210,14210,14210,14210,0
|
|
20231114,185100,25153435030,14210,14210,14210,14210,0
|
|
20231114,185000,25153435030,14210,14210,14210,14210,0
|
|
20231114,184900,25153435030,14210,14210,14210,14210,0
|
|
20231114,184800,25153435030,14210,14210,14210,14210,0
|
|
20231114,184700,25153435030,14210,14210,14210,14210,0
|
|
20231114,184600,25153435030,14210,14210,14210,14210,0
|
|
20231114,184500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,184400,25153435030,14210,14210,14210,14210,0
|
|
20231114,184300,25153435030,14210,14210,14210,14210,0
|
|
20231114,184200,25153435030,14210,14210,14210,14210,0
|
|
20231114,184100,25153435030,14210,14210,14210,14210,0
|
|
20231114,184000,25153435030,14210,14210,14210,14210,0
|
|
20231114,183900,25153435030,14210,14210,14210,14210,0
|
|
20231114,183800,25153435030,14210,14210,14210,14210,0
|
|
20231114,183700,25153435030,14210,14210,14210,14210,0
|
|
20231114,183600,25153435030,14210,14210,14210,14210,0
|
|
20231114,183500,25153435030,14210,14210,14210,14210,0
|
|
20231114,183400,25153435030,14210,14210,14210,14210,0
|
|
20231114,183300,25153435030,14210,14210,14210,14210,0
|
|
20231114,183200,25153435030,14210,14210,14210,14210,0
|
|
20231114,183100,25153435030,14210,14210,14210,14210,0
|
|
20231114,183000,25153435030,14210,14210,14210,14210,0
|
|
20231114,182900,25153435030,14210,14210,14210,14210,0
|
|
20231114,182800,25153435030,14210,14210,14210,14210,0
|
|
20231114,182700,25153435030,14210,14210,14210,14210,0
|
|
20231114,182600,25153435030,14210,14210,14210,14210,0
|
|
20231114,182500,25153435030,14210,14210,14210,14210,0
|
|
20231114,182400,25153435030,14210,14210,14210,14210,0
|
|
20231114,182300,25153435030,14210,14210,14210,14210,0
|
|
20231114,182200,25153435030,14210,14210,14210,14210,0
|
|
20231114,182100,25153435030,14210,14210,14210,14210,0
|
|
20231114,182000,25153435030,14210,14210,14210,14210,0
|
|
20231114,181900,25153435030,14210,14210,14210,14210,0
|
|
20231114,181800,25153435030,14210,14210,14210,14210,0
|
|
20231114,181700,25153435030,14210,14210,14210,14210,0
|
|
20231114,181600,25153435030,14210,14210,14210,14210,0
|
|
20231114,181500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,181400,25153435030,14210,14210,14210,14210,0
|
|
20231114,181300,25153435030,14210,14210,14210,14210,0
|
|
20231114,181200,25153435030,14210,14210,14210,14210,0
|
|
20231114,181100,25153435030,14210,14210,14210,14210,0
|
|
20231114,181000,25153435030,14210,14210,14210,14210,0
|
|
20231114,180900,25153435030,14210,14210,14210,14210,0
|
|
20231114,180800,25153435030,14210,14210,14210,14210,0
|
|
20231114,180700,25153435030,14210,14210,14210,14210,0
|
|
20231114,180600,25153435030,14210,14210,14210,14210,0
|
|
20231114,180500,25153435030,14210,14210,14210,14210,0
|
|
20231114,180400,25153435030,14210,14210,14210,14210,0
|
|
20231114,180300,25153435030,14210,14210,14210,14210,0
|
|
20231114,180200,25153435030,14210,14210,14210,14210,0
|
|
20231114,180100,25153435030,14210,14210,14210,14210,0
|
|
20231114,180000,25153435030,14210,14210,14210,14210,0
|
|
20231114,175900,25153435030,14210,14210,14210,14210,0
|
|
20231114,175800,25153435030,14210,14210,14210,14210,0
|
|
20231114,175700,25153435030,14210,14210,14210,14210,0
|
|
20231114,175600,25153435030,14210,14210,14210,14210,0
|
|
20231114,175500,25153435030,14210,14210,14210,14210,0
|
|
20231114,175400,25153435030,14210,14210,14210,14210,0
|
|
20231114,175300,25153435030,14210,14210,14210,14210,0
|
|
20231114,175200,25153435030,14210,14210,14210,14210,0
|
|
20231114,175100,25153435030,14210,14210,14210,14210,0
|
|
20231114,175000,25153435030,14210,14210,14210,14210,0
|
|
20231114,174900,25153435030,14210,14210,14210,14210,0
|
|
20231114,174800,25153435030,14210,14210,14210,14210,0
|
|
20231114,174700,25153435030,14210,14210,14210,14210,0
|
|
20231114,174600,25153435030,14210,14210,14210,14210,0
|
|
20231114,174500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,174400,25153435030,14210,14210,14210,14210,0
|
|
20231114,174300,25153435030,14210,14210,14210,14210,0
|
|
20231114,174200,25153435030,14210,14210,14210,14210,0
|
|
20231114,174100,25153435030,14210,14210,14210,14210,0
|
|
20231114,174000,25153435030,14210,14210,14210,14210,0
|
|
20231114,173900,25153435030,14210,14210,14210,14210,0
|
|
20231114,173800,25153435030,14210,14210,14210,14210,0
|
|
20231114,173700,25153435030,14210,14210,14210,14210,0
|
|
20231114,173600,25153435030,14210,14210,14210,14210,0
|
|
20231114,173500,25153435030,14210,14210,14210,14210,0
|
|
20231114,173400,25153435030,14210,14210,14210,14210,0
|
|
20231114,173300,25153435030,14210,14210,14210,14210,0
|
|
20231114,173200,25153435030,14210,14210,14210,14210,0
|
|
20231114,173100,25153435030,14210,14210,14210,14210,0
|
|
20231114,173000,25153435030,14210,14210,14210,14210,0
|
|
20231114,172900,25153435030,14210,14210,14210,14210,0
|
|
20231114,172800,25153435030,14210,14210,14210,14210,0
|
|
20231114,172700,25153435030,14210,14210,14210,14210,0
|
|
20231114,172600,25153435030,14210,14210,14210,14210,0
|
|
20231114,172500,25153435030,14210,14210,14210,14210,0
|
|
20231114,172400,25153435030,14210,14210,14210,14210,0
|
|
20231114,172300,25153435030,14210,14210,14210,14210,0
|
|
20231114,172200,25153435030,14210,14210,14210,14210,0
|
|
20231114,172100,25153435030,14210,14210,14210,14210,0
|
|
20231114,172000,25153435030,14210,14210,14210,14210,0
|
|
20231114,171900,25153435030,14210,14210,14210,14210,0
|
|
20231114,171800,25153435030,14210,14210,14210,14210,0
|
|
20231114,171700,25153435030,14210,14210,14210,14210,0
|
|
20231114,171600,25153435030,14210,14210,14210,14210,0
|
|
20231114,171500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,171400,25153435030,14210,14210,14210,14210,0
|
|
20231114,171300,25153435030,14210,14210,14210,14210,0
|
|
20231114,171200,25153435030,14210,14210,14210,14210,0
|
|
20231114,171100,25153435030,14210,14210,14210,14210,0
|
|
20231114,171000,25153435030,14210,14210,14210,14210,0
|
|
20231114,170900,25153435030,14210,14210,14210,14210,0
|
|
20231114,170800,25153435030,14210,14210,14210,14210,0
|
|
20231114,170700,25153435030,14210,14210,14210,14210,0
|
|
20231114,170600,25153435030,14210,14210,14210,14210,0
|
|
20231114,170500,25153435030,14210,14210,14210,14210,0
|
|
20231114,170400,25153435030,14210,14210,14210,14210,0
|
|
20231114,170300,25153435030,14210,14210,14210,14210,0
|
|
20231114,170200,25153435030,14210,14210,14210,14210,0
|
|
20231114,170100,25153435030,14210,14210,14210,14210,0
|
|
20231114,170000,25153435030,14210,14210,14210,14210,0
|
|
20231114,165900,25153435030,14210,14210,14210,14210,0
|
|
20231114,165800,25153435030,14210,14210,14210,14210,0
|
|
20231114,165700,25153435030,14210,14210,14210,14210,0
|
|
20231114,165600,25153435030,14210,14210,14210,14210,0
|
|
20231114,165500,25153435030,14210,14210,14210,14210,0
|
|
20231114,165400,25153435030,14210,14210,14210,14210,0
|
|
20231114,165300,25153435030,14210,14210,14210,14210,0
|
|
20231114,165200,25153435030,14210,14210,14210,14210,0
|
|
20231114,165100,25153435030,14210,14210,14210,14210,0
|
|
20231114,165000,25153435030,14210,14210,14210,14210,0
|
|
20231114,164900,25153435030,14210,14210,14210,14210,0
|
|
20231114,164800,25153435030,14210,14210,14210,14210,0
|
|
20231114,164700,25153435030,14210,14210,14210,14210,0
|
|
20231114,164600,25153435030,14210,14210,14210,14210,0
|
|
20231114,164500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,164400,25153435030,14210,14210,14210,14210,0
|
|
20231114,164300,25153435030,14210,14210,14210,14210,0
|
|
20231114,164200,25153435030,14210,14210,14210,14210,0
|
|
20231114,164100,25153435030,14210,14210,14210,14210,0
|
|
20231114,164000,25153435030,14210,14210,14210,14210,0
|
|
20231114,163900,25153435030,14210,14210,14210,14210,0
|
|
20231114,163800,25153435030,14210,14210,14210,14210,0
|
|
20231114,163700,25153435030,14210,14210,14210,14210,0
|
|
20231114,163600,25153435030,14210,14210,14210,14210,0
|
|
20231114,163500,25153435030,14210,14210,14210,14210,0
|
|
20231114,163400,25153435030,14210,14210,14210,14210,0
|
|
20231114,163300,25153435030,14210,14210,14210,14210,0
|
|
20231114,163200,25153435030,14210,14210,14210,14210,0
|
|
20231114,163100,25153435030,14210,14210,14210,14210,0
|
|
20231114,163000,25153435030,14210,14210,14210,14210,0
|
|
20231114,162900,25153435030,14210,14210,14210,14210,0
|
|
20231114,162800,25153435030,14210,14210,14210,14210,0
|
|
20231114,162700,25153435030,14210,14210,14210,14210,0
|
|
20231114,162600,25153435030,14210,14210,14210,14210,0
|
|
20231114,162500,25153435030,14210,14210,14210,14210,0
|
|
20231114,162400,25153435030,14210,14210,14210,14210,0
|
|
20231114,162300,25153435030,14210,14210,14210,14210,0
|
|
20231114,162200,25153435030,14210,14210,14210,14210,0
|
|
20231114,162100,25153435030,14210,14210,14210,14210,0
|
|
20231114,162000,25153435030,14210,14210,14210,14210,0
|
|
20231114,161900,25153435030,14210,14210,14210,14210,0
|
|
20231114,161800,25153435030,14210,14210,14210,14210,0
|
|
20231114,161700,25153435030,14210,14210,14210,14210,0
|
|
20231114,161600,25153435030,14210,14210,14210,14210,0
|
|
20231114,161500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,161400,25153435030,14210,14210,14210,14210,0
|
|
20231114,161300,25153435030,14210,14210,14210,14210,0
|
|
20231114,161200,25153435030,14210,14210,14210,14210,0
|
|
20231114,161100,25153435030,14210,14210,14210,14210,0
|
|
20231114,161000,25153435030,14210,14210,14210,14210,0
|
|
20231114,160900,25153435030,14210,14210,14210,14210,0
|
|
20231114,160800,25153435030,14210,14210,14210,14210,0
|
|
20231114,160700,25153435030,14210,14210,14210,14210,0
|
|
20231114,160600,25153435030,14210,14210,14210,14210,0
|
|
20231114,160500,25153435030,14210,14210,14210,14210,0
|
|
20231114,160400,25153435030,14210,14210,14210,14210,0
|
|
20231114,160300,25153435030,14210,14210,14210,14210,0
|
|
20231114,160200,25153435030,14210,14210,14210,14210,0
|
|
20231114,160100,25153435030,14210,14210,14210,14210,0
|
|
20231114,160000,25153435030,14210,14210,14210,14210,0
|
|
20231114,155900,25153435030,14210,14210,14210,14210,0
|
|
20231114,155800,25153435030,14210,14210,14210,14210,0
|
|
20231114,155700,25153435030,14210,14210,14210,14210,0
|
|
20231114,155600,25153435030,14210,14210,14210,14210,0
|
|
20231114,155500,25153435030,14210,14210,14210,14210,0
|
|
20231114,155400,25153435030,14210,14210,14210,14210,0
|
|
20231114,155300,25153435030,14210,14210,14210,14210,0
|
|
20231114,155200,25153435030,14210,14210,14210,14210,0
|
|
20231114,155100,25153435030,14210,14210,14210,14210,0
|
|
20231114,155000,25153435030,14210,14210,14210,14210,0
|
|
20231114,154900,25153435030,14210,14210,14210,14210,0
|
|
20231114,154800,25153435030,14210,14210,14210,14210,0
|
|
20231114,154700,25153435030,14210,14210,14210,14210,0
|
|
20231114,154600,25153435030,14210,14210,14210,14210,0
|
|
20231114,154500,25153435030,14210,14210,14210,14210,86414
|
|
20231114,154400,25153435030,14210,14210,14210,14210,0
|
|
20231114,154300,25153435030,14210,14210,14210,14210,0
|
|
20231114,154200,25153435030,14210,14210,14210,14210,0
|
|
20231114,154100,25153435030,14210,14210,14210,14210,0
|
|
20231114,154000,25153435030,14210,14210,14210,14210,0
|
|
20231114,153900,25153435030,14210,14210,14210,14210,0
|
|
20231114,153800,25153435030,14210,14210,14210,14210,0
|
|
20231114,153700,25153435030,14210,14210,14210,14210,0
|
|
20231114,153600,25153435030,14210,14210,14210,14210,0
|
|
20231114,153500,25153435030,14210,14210,14210,14210,0
|
|
20231114,153400,25153435030,14210,14210,14210,14210,0
|
|
20231114,153300,25153435030,14210,14210,14210,14210,0
|
|
20231114,153200,25153435030,14210,14210,14210,14210,0
|
|
20231114,153100,25153435030,14210,14210,14210,14210,0
|
|
20231114,153000,25153435030,14210,14210,14210,14210,86414
|
|
20231114,152900,23925492090,14170,14170,14170,14170,0
|
|
20231114,152800,23925492090,14170,14170,14170,14170,0
|
|
20231114,152700,23925492090,14170,14170,14170,14170,0
|
|
20231114,152600,23925492090,14170,14170,14170,14170,0
|
|
20231114,152500,23925492090,14170,14170,14170,14170,0
|
|
20231114,152400,23925492090,14170,14170,14170,14170,0
|
|
20231114,152300,23925492090,14170,14170,14170,14170,0
|
|
20231114,152200,23925492090,14170,14170,14170,14170,0
|
|
20231114,152100,23925492090,14170,14170,14170,14170,0
|
|
20231114,152000,23925492090,14170,14170,14170,14170,0
|
|
20231114,151900,23925492090,14170,14160,14170,14150,6893
|
|
20231114,151800,23827872400,14150,14160,14170,14150,5717
|
|
20231114,151700,23746909090,14160,14150,14170,14150,6083
|
|
20231114,151600,23660787400,14160,14160,14170,14150,13379
|
|
20231114,151500,23471351110,14170,14160,14170,14160,19236
|
|
20231114,151400,23198875080,14170,14170,14170,14150,12404
|
|
20231114,151300,23023235010,14170,14150,14170,14150,5116
|
|
20231114,151200,22950790290,14150,14160,14170,14150,5494
|
|
20231114,151100,22873004110,14160,14170,14170,14160,5113
|
|
20231114,151000,22800598950,14160,14150,14170,14150,10724
|
|
20231114,150900,22648759480,14160,14150,14160,14150,2266
|
|
20231114,150800,22616677450,14160,14150,14160,14150,9664
|
|
20231114,150700,22479927310,14160,14150,14160,14150,1089
|
|
20231114,150600,22464516160,14150,14150,14160,14140,8321
|
|
20231114,150500,22346778130,14140,14150,14150,14140,526
|
|
20231114,150400,22339336300,14150,14150,14150,14140,1236
|
|
20231114,150300,22321849220,14150,14140,14150,14140,3255
|
|
20231114,150200,22275803560,14140,14140,14150,14140,712
|
|
20231114,150100,22265732500,14140,14140,14150,14140,691
|
|
20231114,150000,22255959930,14150,14150,14150,14140,1388
|
|
20231114,145900,22236321170,14140,14150,14150,14140,1012
|
|
20231114,145800,22222008940,14140,14150,14150,14140,4252
|
|
20231114,145700,22161858520,14150,14140,14150,14140,849
|
|
20231114,145600,22149853440,14140,14150,14150,14140,348
|
|
20231114,145500,22144929780,14150,14140,14150,14140,1656
|
|
20231114,145400,22121511180,14140,14130,14150,14130,10388
|
|
20231114,145300,21974624180,14140,14140,14140,14130,494
|
|
20231114,145200,21967640020,14130,14130,14140,14130,2273
|
|
20231114,145100,21935519940,14130,14140,14140,14130,1638
|
|
20231114,145000,21912374700,14140,14140,14150,14130,759
|
|
20231114,144900,21901643300,14140,14140,14140,14130,3779
|
|
20231114,144800,21848209450,14140,14140,14140,14130,2294
|
|
20231114,144700,21815782070,14140,14130,14140,14130,874
|
|
20231114,144600,21803424820,14130,14140,14140,14130,2286
|
|
20231114,144500,21771100870,14140,14140,14150,14130,6619
|
|
20231114,144400,21677501460,14140,14140,14140,14130,319
|
|
20231114,144300,21672990830,14140,14150,14150,14130,2911
|
|
20231114,144200,21631829050,14140,14140,14150,14140,233
|
|
20231114,144100,21628533160,14140,14150,14150,14140,1340
|
|
20231114,144000,21609577150,14150,14130,14150,14130,1488
|
|
20231114,143900,21588541960,14140,14140,14140,14130,1031
|
|
20231114,143800,21573963650,14140,14140,14150,14140,3329
|
|
20231114,143700,21526891280,14150,14130,14150,14120,5074
|
|
20231114,143600,21455164410,14130,14120,14130,14120,979
|
|
20231114,143500,21441331220,14120,14130,14130,14120,1231
|
|
20231114,143400,21423938200,14130,14140,14140,14120,1080
|
|
20231114,143300,21408678530,14140,14140,14140,14130,839
|
|
20231114,143200,21396822000,14140,14160,14160,14140,4470
|
|
20231114,143100,21333566000,14150,14150,14160,14140,4582
|
|
20231114,143000,21268725520,14150,14130,14150,14130,5371
|
|
20231114,142900,21192772660,14130,14130,14140,14130,514
|
|
20231114,142800,21185509730,14120,14130,14140,14120,3280
|
|
20231114,142700,21139164020,14130,14140,14140,14130,4589
|
|
20231114,142600,21074312310,14140,14130,14140,14130,1455
|
|
20231114,142500,21053739720,14130,14130,14140,14130,1268
|
|
20231114,142400,21035822830,14140,14140,14140,14130,763
|
|
20231114,142300,21025037280,14140,14140,14140,14130,1623
|
|
20231114,142200,21002090850,14140,14130,14140,14130,208
|
|
20231114,142100,20999149850,14130,14130,14140,14130,1863
|
|
20231114,142000,20972825420,14130,14140,14140,14130,1450
|
|
20231114,141900,20952334550,14140,14130,14140,14120,1590
|
|
20231114,141800,20929864850,14130,14110,14130,14110,6895
|
|
20231114,141700,20832475690,14110,14120,14120,14110,566
|
|
20231114,141600,20824488200,14110,14110,14120,14110,1234
|
|
20231114,141500,20807071940,14110,14110,14120,14110,578
|
|
20231114,141400,20798914980,14110,14110,14120,14110,4480
|
|
20231114,141300,20735692760,14120,14120,14130,14110,1995
|
|
20231114,141200,20707523380,14130,14130,14140,14130,6897
|
|
20231114,141100,20610066120,14140,14130,14140,14130,542
|
|
20231114,141000,20602405610,14130,14140,14150,14130,1434
|
|
20231114,140900,20582128030,14150,14150,14150,14130,2322
|
|
20231114,140800,20549293740,14150,14150,14160,14140,8302
|
|
20231114,140700,20431820820,14150,14150,14160,14150,3154
|
|
20231114,140600,20387190690,14150,14150,14160,14150,2498
|
|
20231114,140500,20351821290,14160,14140,14160,14140,11379
|
|
20231114,140400,20190807080,14140,14140,14150,14140,1953
|
|
20231114,140300,20163191160,14140,14150,14150,14140,411
|
|
20231114,140200,20157378110,14150,14150,14150,14140,1877
|
|
20231114,140100,20130828080,14140,14140,14140,14130,3138
|
|
20231114,140000,20086457780,14140,14140,14140,14130,2786
|
|
20231114,135900,20047064080,14140,14130,14140,14120,1604
|
|
20231114,135800,20024397310,14120,14120,14130,14120,2773
|
|
20231114,135700,19985234750,14130,14130,14130,14120,2341
|
|
20231114,135600,19952178480,14120,14120,14130,14120,1623
|
|
20231114,135500,19929251670,14130,14130,14130,14120,330
|
|
20231114,135400,19924588790,14130,14110,14140,14110,5814
|
|
20231114,135300,19842461490,14120,14110,14120,14110,636
|
|
20231114,135200,19833485460,14110,14110,14120,14100,1241
|
|
20231114,135100,19815974790,14110,14100,14110,14100,2580
|
|
20231114,135000,19779571680,14110,14100,14110,14100,210
|
|
20231114,134900,19776609550,14110,14110,14110,14090,2911
|
|
20231114,134800,19735564100,14100,14100,14110,14100,1902
|
|
20231114,134700,19708739790,14100,14120,14120,14100,4773
|
|
20231114,134600,19641364260,14120,14130,14140,14120,3889
|
|
20231114,134500,19586412180,14130,14130,14140,14130,1462
|
|
20231114,134400,19565750290,14130,14130,14140,14130,1739
|
|
20231114,134300,19541169470,14130,14140,14140,14130,4972
|
|
20231114,134200,19470875390,14130,14140,14150,14130,2483
|
|
20231114,134100,19435771480,14140,14140,14140,14130,4575
|
|
20231114,134000,19371105340,14140,14150,14150,14130,14396
|
|
20231114,133900,19167555550,14150,14140,14150,14140,1485
|
|
20231114,133800,19146551960,14140,14150,14150,14140,7454
|
|
20231114,133700,19041108350,14140,14140,14150,14130,2395
|
|
20231114,133600,19007247780,14130,14130,14140,14130,6900
|
|
20231114,133500,18909694180,14130,14130,14140,14130,1211
|
|
20231114,133400,18892580320,14130,14120,14140,14120,8298
|
|
20231114,133300,18775321670,14120,14130,14130,14120,3392
|
|
20231114,133200,18727415110,14130,14130,14130,14120,10572
|
|
20231114,133100,18578119580,14130,14120,14130,14120,10011
|
|
20231114,133000,18436722350,14130,14120,14130,14120,1743
|
|
20231114,132900,18412103950,14120,14120,14130,14110,3922
|
|
20231114,132800,18356711310,14110,14120,14130,14110,7655
|
|
20231114,132700,18248624450,14120,14100,14120,14100,3061
|
|
20231114,132600,18205438280,14110,14110,14110,14100,3181
|
|
20231114,132500,18160556100,14110,14100,14110,14100,967
|
|
20231114,132400,18146916650,14100,14090,14110,14080,5693
|
|
20231114,132300,18066625230,14080,14090,14100,14080,1991
|
|
20231114,132200,18038570830,14100,14100,14110,14090,6906
|
|
20231114,132100,17941185010,14100,14110,14120,14100,3885
|
|
20231114,132000,17886380220,14110,14110,14120,14110,3329
|
|
20231114,131900,17839379380,14110,14120,14130,14110,13434
|
|
20231114,131800,17649620640,14120,14110,14130,14110,6268
|
|
20231114,131700,17561143660,14110,14100,14110,14100,568
|
|
20231114,131600,17553130420,14100,14090,14110,14090,1528
|
|
20231114,131500,17531589010,14100,14100,14110,14090,2642
|
|
20231114,131400,17494338470,14100,14090,14100,14090,4124
|
|
20231114,131300,17436204690,14090,14100,14120,14090,12448
|
|
20231114,131200,17260553020,14110,14090,14110,14080,7758
|
|
20231114,131100,17151175710,14080,14070,14100,14070,23726
|
|
20231114,131000,16817008520,14070,14070,14080,14060,2950
|
|
20231114,130900,16775497810,14070,14070,14070,14060,6029
|
|
20231114,130800,16690670850,14060,14030,14070,14030,50910
|
|
20231114,130700,15975424580,14040,14030,14040,14020,7490
|
|
20231114,130600,15870338830,14030,14030,14040,14030,850
|
|
20231114,130500,15858410660,14040,14040,14040,14030,735
|
|
20231114,130400,15848093530,14040,14040,14040,14030,985
|
|
20231114,130300,15834271520,14030,14030,14040,14020,9709
|
|
20231114,130200,15698069730,14030,14030,14030,14020,1353
|
|
20231114,130100,15679087170,14020,14030,14030,14020,2077
|
|
20231114,130000,15649965390,14030,14020,14030,14010,2641
|
|
20231114,125900,15612934100,14020,14020,14020,14010,774
|
|
20231114,125800,15602083870,14020,14020,14030,14010,5211
|
|
20231114,125700,15529015440,14020,14010,14020,14010,1059
|
|
20231114,125600,15514169300,14020,14020,14020,14010,716
|
|
20231114,125500,15504134340,14020,14020,14020,14010,1140
|
|
20231114,125400,15488151980,14020,14020,14020,14010,492
|
|
20231114,125300,15481254240,14010,14020,14020,14010,2443
|
|
20231114,125200,15447007880,14020,14020,14020,14010,671
|
|
20231114,125100,15437601260,14010,14010,14020,14000,8274
|
|
20231114,125000,15321665510,14010,14010,14020,14000,6339
|
|
20231114,124900,15232856670,14010,14000,14010,14000,1506
|
|
20231114,124800,15211761620,14010,14010,14010,14000,608
|
|
20231114,124700,15203244290,14010,13990,14010,13990,3944
|
|
20231114,124600,15148022830,14000,14000,14000,13990,3659
|
|
20231114,124500,15096797510,14000,13990,14000,13990,1873
|
|
20231114,124400,15070578460,13990,14000,14000,13990,1353
|
|
20231114,124300,15051639560,14000,13990,14000,13990,1048
|
|
20231114,124200,15036976750,14000,14000,14000,13990,335
|
|
20231114,124100,15032289620,13990,13990,14000,13990,673
|
|
20231114,124000,15022871940,13990,13990,14000,13980,2922
|
|
20231114,123900,14981993120,13990,13990,13990,13980,176
|
|
20231114,123800,14979532300,13980,13980,13990,13980,759
|
|
20231114,123700,14968916010,13980,13980,13990,13980,340
|
|
20231114,123600,14964159760,13980,13990,13990,13980,597
|
|
20231114,123500,14955811510,13980,13990,13990,13980,5741
|
|
20231114,123400,14875505300,13990,13980,13990,13980,6267
|
|
20231114,123300,14787830560,13980,13980,13990,13980,757
|
|
20231114,123200,14777242420,13980,13990,13990,13980,372
|
|
20231114,123100,14772038290,13980,13980,13990,13970,1442
|
|
20231114,123000,14751878980,13980,13970,13990,13970,1535
|
|
20231114,122900,14730419350,13980,13970,13980,13970,482
|
|
20231114,122800,14723681190,13970,13980,13980,13970,123
|
|
20231114,122700,14721961750,13990,13980,13990,13970,10058
|
|
20231114,122600,14581350480,13990,13990,14000,13990,2406
|
|
20231114,122500,14547682180,14000,13980,14000,13970,1998
|
|
20231114,122400,14519745140,13980,13960,13980,13960,631
|
|
20231114,122300,14510925730,13960,13970,13980,13960,1698
|
|
20231114,122200,14487204660,13970,13960,13980,13960,1486
|
|
20231114,122100,14466445230,13960,13970,13970,13960,420
|
|
20231114,122000,14460578000,13970,13970,13980,13970,2730
|
|
20231114,121900,14422439280,13980,13970,13980,13970,323
|
|
20231114,121800,14417923890,13970,13980,13980,13970,3010
|
|
20231114,121700,14375864170,13980,13970,13980,13970,1249
|
|
20231114,121600,14358405270,13970,13980,13980,13970,1452
|
|
20231114,121500,14338106370,13970,13980,13980,13970,493
|
|
20231114,121400,14331217560,13980,13970,13980,13970,102
|
|
20231114,121300,14329791740,13970,13980,13990,13970,1000
|
|
20231114,121200,14315811690,13970,13980,13980,13970,1665
|
|
20231114,121100,14292535010,13980,13980,13980,13970,472
|
|
20231114,121000,14285937050,13970,13980,13990,13970,2150
|
|
20231114,120900,14255879990,13980,13990,13990,13980,94
|
|
20231114,120800,14254565090,13980,13980,13990,13980,2569
|
|
20231114,120700,14218641000,13980,14000,14000,13980,8571
|
|
20231114,120600,14098751270,14000,14000,14000,13990,783
|
|
20231114,120500,14087792380,14000,14010,14010,14000,2862
|
|
20231114,120400,14047723320,14000,14000,14010,14000,1203
|
|
20231114,120300,14030872420,14000,14000,14010,14000,723
|
|
20231114,120200,14020746550,14000,14020,14020,14000,967
|
|
20231114,120100,14007199660,14020,14010,14020,14010,741
|
|
20231114,120000,13996816360,14010,14020,14020,14010,832
|
|
20231114,115900,13985153560,14020,14010,14020,14010,1651
|
|
20231114,115800,13962010670,14020,14020,14020,14010,198
|
|
20231114,115700,13959235180,14010,14010,14020,14010,176
|
|
20231114,115600,13956768930,14020,14010,14020,14010,266
|
|
20231114,115500,13953040280,14010,14010,14020,14010,4718
|
|
20231114,115400,13886901360,14010,14010,14020,14010,258
|
|
20231114,115300,13883284660,14010,14010,14020,14010,1259
|
|
20231114,115200,13865633840,14020,14010,14020,14000,1100
|
|
20231114,115100,13850223490,14010,14000,14010,14000,3188
|
|
20231114,115000,13805562760,14010,14000,14010,14000,1673
|
|
20231114,114900,13782131330,14000,14000,14010,14000,2210
|
|
20231114,114800,13751191200,14000,14000,14010,14000,6738
|
|
20231114,114700,13656857830,14000,14010,14010,14000,2295
|
|
20231114,114600,13624727290,14010,14000,14010,13990,9725
|
|
20231114,114500,13488566880,14000,13990,14000,13990,437
|
|
20231114,114400,13482450630,14000,14000,14000,13990,603
|
|
20231114,114300,13474013290,13990,13990,14000,13990,9609
|
|
20231114,114200,13339487860,14000,13990,14000,13980,1140
|
|
20231114,114100,13323537340,13990,13990,13990,13980,826
|
|
20231114,114000,13311981680,13990,13990,14000,13980,1289
|
|
20231114,113900,13293949550,13990,13980,14000,13980,3521
|
|
20231114,113800,13244690440,13990,13990,14000,13980,1185
|
|
20231114,113700,13228110880,14000,14000,14000,13990,1546
|
|
20231114,113600,13206473510,13990,13980,14000,13980,1301
|
|
20231114,113500,13188274970,13990,14000,14000,13980,1778
|
|
20231114,113400,13163400450,13990,13990,14000,13990,3795
|
|
20231114,113300,13110274640,13990,14000,14000,13990,1746
|
|
20231114,113200,13085838420,13990,13990,14000,13990,3446
|
|
20231114,113100,13037628750,13990,13990,14000,13990,678
|
|
20231114,113000,13028142880,13990,13980,13990,13980,1319
|
|
20231114,112900,13009690100,13990,13990,13990,13980,362
|
|
20231114,112800,13004625810,13990,13970,13990,13970,840
|
|
20231114,112700,12992881200,13970,13960,13980,13950,3847
|
|
20231114,112600,12939168310,13960,13960,13980,13950,3971
|
|
20231114,112500,12883722530,13960,13960,13960,13950,1130
|
|
20231114,112400,12867947790,13970,13960,13970,13950,1918
|
|
20231114,112300,12841171590,13960,13970,13970,13950,2587
|
|
20231114,112200,12805056590,13970,13980,13980,13960,3751
|
|
20231114,112100,12752672010,13980,13990,13990,13970,2029
|
|
20231114,112000,12724295030,14000,13990,14000,13990,1195
|
|
20231114,111900,12707565420,14000,13970,14000,13970,3093
|
|
20231114,111800,12664290610,13980,13980,13990,13970,2971
|
|
20231114,111700,12622753730,13970,13980,13980,13970,1034
|
|
20231114,111600,12608307090,13970,13970,13980,13960,809
|
|
20231114,111500,12597005320,13970,13970,13970,13960,2622
|
|
20231114,111400,12560376020,13970,13970,13970,13960,1466
|
|
20231114,111300,12539906810,13960,13970,13970,13960,636
|
|
20231114,111200,12531025740,13960,13970,13970,13960,2711
|
|
20231114,111100,12493178600,13970,13980,13980,13970,6160
|
|
20231114,111000,12407114680,13970,13980,13980,13970,1364
|
|
20231114,110900,12388049500,13980,13980,13980,13970,171
|
|
20231114,110800,12385659340,13980,13990,13990,13980,4096
|
|
20231114,110700,12328389790,14000,14000,14000,13990,1615
|
|
20231114,110600,12305792940,14000,14000,14000,13990,1062
|
|
20231114,110500,12290925450,14000,14000,14010,14000,2973
|
|
20231114,110400,12249302680,14000,13990,14000,13990,2367
|
|
20231114,110300,12216166690,13990,14000,14000,13990,852
|
|
20231114,110200,12204245120,14000,14000,14000,13990,487
|
|
20231114,110100,12197428120,14000,14000,14000,13990,1421
|
|
20231114,110000,12177537080,14000,14000,14000,13990,1180
|
|
20231114,105900,12161020780,13990,14000,14000,13990,407
|
|
20231114,105800,12155322820,14000,14000,14000,14000,212
|
|
20231114,105700,12152354820,14000,13990,14010,13990,7463
|
|
20231114,105600,12047865260,13990,14000,14000,13990,1254
|
|
20231114,105500,12030321240,13990,13980,14000,13980,1959
|
|
20231114,105400,12002914790,13980,13990,14000,13980,4267
|
|
20231114,105300,11943237380,13990,13990,14000,13990,684
|
|
20231114,105200,11933666700,13990,14000,14000,13990,1476
|
|
20231114,105100,11913008550,13990,13990,14000,13990,999
|
|
20231114,105000,11899031660,13990,13970,14000,13970,1975
|
|
20231114,104900,11871419310,13970,13990,14000,13960,4083
|
|
20231114,104800,11814302260,14000,14010,14010,13990,2222
|
|
20231114,104700,11783187780,14010,14020,14020,14000,3203
|
|
20231114,104600,11738302100,14020,14040,14040,14020,3392
|
|
20231114,104500,11690710560,14040,14010,14040,14010,5421
|
|
20231114,104400,11614688900,14010,14020,14020,14010,3819
|
|
20231114,104300,11561165770,14010,14030,14030,14000,1758
|
|
20231114,104200,11536509380,14030,14020,14040,14020,9452
|
|
20231114,104100,11403936090,14020,14010,14020,14010,2249
|
|
20231114,104000,11372408150,14020,14010,14020,13900,54017
|
|
20231114,103900,10619511980,14020,14020,14030,14010,8510
|
|
20231114,103800,10500154940,14020,14000,14020,14000,41252
|
|
20231114,103700,9922417760,14000,13990,14000,13980,7953
|
|
20231114,103600,9811128140,13990,13990,14000,13980,1890
|
|
20231114,103500,9784686620,13990,13990,14000,13980,2666
|
|
20231114,103400,9747389070,13990,13990,14000,13980,13933
|
|
20231114,103300,9552467400,13990,13980,13990,13970,12904
|
|
20231114,103200,9372052260,13970,13950,13980,13950,12779
|
|
20231114,103100,9193593300,13960,13950,13960,13940,3287
|
|
20231114,103000,9147744520,13950,13950,13950,13940,5464
|
|
20231114,102900,9071566840,13950,13950,13950,13940,781
|
|
20231114,102800,9060673350,13940,13940,13940,13930,2564
|
|
20231114,102700,9024931200,13940,13960,13960,13940,2538
|
|
20231114,102600,8989525990,13960,13950,13960,13950,2600
|
|
20231114,102500,8953238120,13960,13960,13970,13950,3845
|
|
20231114,102400,8899561710,13970,13960,13970,13960,2292
|
|
20231114,102300,8867560640,13960,13950,13960,13950,291
|
|
20231114,102200,8863498710,13950,13960,13970,13950,1353
|
|
20231114,102100,8844611870,13960,13940,13970,13940,8566
|
|
20231114,102000,8725028840,13940,13940,13950,13930,1781
|
|
20231114,101900,8700209000,13940,13950,13960,13940,2424
|
|
20231114,101800,8666397630,13950,13950,13960,13930,2627
|
|
20231114,101700,8629757930,13960,13960,13960,13950,431
|
|
20231114,101600,8623743280,13960,13960,13960,13950,3791
|
|
20231114,101500,8570822920,13960,13950,13960,13940,3506
|
|
20231114,101400,8521917210,13960,13950,13960,13940,4058
|
|
20231114,101300,8465317830,13940,13960,13960,13940,1637
|
|
20231114,101200,8442483950,13960,13960,13960,13950,1409
|
|
20231114,101100,8422819630,13960,13920,13960,13920,4760
|
|
20231114,101000,8356439290,13920,13920,13930,13920,1340
|
|
20231114,100900,8337784130,13920,13930,13930,13910,2559
|
|
20231114,100800,8302167790,13930,13930,13930,13920,1978
|
|
20231114,100700,8274614390,13930,13940,13940,13920,3203
|
|
20231114,100600,8230000240,13940,13950,13950,13930,1528
|
|
20231114,100500,8208700650,13940,13960,13960,13940,2106
|
|
20231114,100400,8179320200,13960,13960,13970,13960,5085
|
|
20231114,100300,8108328940,13960,13940,13960,13940,28057
|
|
20231114,100200,7716728080,13940,13940,13950,13940,2164
|
|
20231114,100100,7686561280,13950,13950,13950,13940,2764
|
|
20231114,100000,7648030720,13930,13950,13950,13900,13487
|
|
20231114,095900,7460421820,13940,13950,13950,13940,2190
|
|
20231114,095800,7429879810,13940,13950,13960,13940,7209
|
|
20231114,095700,7329280680,13960,13950,13960,13940,6055
|
|
20231114,095600,7244822170,13950,13950,13960,13940,5112
|
|
20231114,095500,7173508510,13960,13950,13960,13950,1434
|
|
20231114,095400,7153502520,13950,13940,13960,13940,5200
|
|
20231114,095300,7080959400,13940,13930,13950,13930,1938
|
|
20231114,095200,7053949560,13930,13920,13930,13920,1691
|
|
20231114,095100,7030409390,13920,13920,13920,13910,3780
|
|
20231114,095000,6977816360,13920,13920,13920,13910,1413
|
|
20231114,094900,6958147410,13920,13930,13930,13910,3684
|
|
20231114,094800,6906870660,13920,13950,13950,13920,4470
|
|
20231114,094700,6844584070,13940,13940,13950,13940,1123
|
|
20231114,094600,6828927230,13950,13950,13960,13940,1456
|
|
20231114,094500,6808616940,13950,13940,13950,13930,3666
|
|
20231114,094400,6757493600,13930,13940,13940,13930,968
|
|
20231114,094300,6744002700,13940,13950,13960,13940,4517
|
|
20231114,094200,6681003120,13950,13950,13960,13940,1591
|
|
20231114,094100,6658810240,13950,13940,13960,13940,2633
|
|
20231114,094000,6622079220,13950,13970,13970,13950,5123
|
|
20231114,093900,6550577320,13970,13950,13970,13940,13183
|
|
20231114,093800,6366578070,13950,13950,13950,13940,19751
|
|
20231114,093700,6091100260,13950,13930,13950,13930,12082
|
|
20231114,093600,5922714490,13930,13920,13940,13920,5725
|
|
20231114,093500,5842975180,13910,13900,13910,13900,2971
|
|
20231114,093400,5801673470,13900,13920,13920,13900,2713
|
|
20231114,093300,5763944860,13920,13910,13940,13910,13156
|
|
20231114,093200,5580760180,13920,13910,13920,13900,1748
|
|
20231114,093100,5556440820,13910,13870,13910,13870,12204
|
|
20231114,093000,5386849430,13880,13870,13880,13870,4702
|
|
20231114,092900,5321622340,13870,13870,13880,13860,3808
|
|
20231114,092800,5268806320,13870,13880,13880,13860,3934
|
|
20231114,092700,5214230940,13880,13870,13880,13860,2910
|
|
20231114,092600,5173870630,13870,13870,13870,13860,1764
|
|
20231114,092500,5149418100,13860,13870,13870,13860,3399
|
|
20231114,092400,5102295620,13860,13860,13890,13860,8425
|
|
20231114,092300,4985473740,13860,13860,13880,13850,13958
|
|
20231114,092200,4792005370,13870,13880,13880,13860,6823
|
|
20231114,092100,4697383920,13880,13890,13920,13860,26479
|
|
20231114,092000,4329418060,13900,13860,13900,13860,8874
|
|
20231114,091900,4206188960,13860,13850,13880,13840,35244
|
|
20231114,091800,3717934380,13850,13850,13860,13840,8756
|
|
20231114,091700,3596679340,13850,13860,13860,13850,3734
|
|
20231114,091600,3544958060,13860,13860,13870,13850,5575
|
|
20231114,091500,3467693990,13850,13880,13880,13850,4965
|
|
20231114,091400,3398860970,13880,13880,13890,13880,2121
|
|
20231114,091300,3369408630,13900,13900,13910,13880,8349
|
|
20231114,091200,3253387720,13910,13900,13920,13900,17982
|
|
20231114,091100,3003310240,13900,13930,13940,13900,11381
|
|
20231114,091000,2844866030,13940,13900,13950,13900,20869
|
|
20231114,090900,2554281290,13900,13920,13920,13900,15396
|
|
20231114,090800,2340122570,13920,13920,13930,13900,16601
|
|
20231114,090700,2109116360,13920,13900,13930,13900,11102
|
|
20231114,090600,1954662770,13900,13910,13910,13890,9805
|
|
20231114,090500,1818388360,13910,13870,13930,13860,40638
|
|
20231114,090400,1253564810,13870,13840,13880,13840,8445
|
|
20231114,090300,1136488390,13850,13850,13860,13840,13126
|
|
20231114,090200,954691080,13850,13850,13880,13830,19453
|
|
20231114,090100,685117910,13850,13900,13910,13840,15309
|
|
20231114,090000,472693220,13890,13860,13900,13800,34090
|