613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,190900,9696883760,13660,13660,13660,13660,0
|
|
20231121,190800,9696883760,13660,13660,13660,13660,0
|
|
20231121,190700,9696883760,13660,13660,13660,13660,0
|
|
20231121,190600,9696883760,13660,13660,13660,13660,0
|
|
20231121,190500,9696883760,13660,13660,13660,13660,0
|
|
20231121,190400,9696883760,13660,13660,13660,13660,0
|
|
20231121,190300,9696883760,13660,13660,13660,13660,0
|
|
20231121,190200,9696883760,13660,13660,13660,13660,0
|
|
20231121,190100,9696883760,13660,13660,13660,13660,0
|
|
20231121,190000,9696883760,13660,13660,13660,13660,0
|
|
20231121,185900,9696883760,13660,13660,13660,13660,0
|
|
20231121,185800,9696883760,13660,13660,13660,13660,0
|
|
20231121,185700,9696883760,13660,13660,13660,13660,0
|
|
20231121,185600,9696883760,13660,13660,13660,13660,0
|
|
20231121,185500,9696883760,13660,13660,13660,13660,0
|
|
20231121,185400,9696883760,13660,13660,13660,13660,0
|
|
20231121,185300,9696883760,13660,13660,13660,13660,0
|
|
20231121,185200,9696883760,13660,13660,13660,13660,0
|
|
20231121,185100,9696883760,13660,13660,13660,13660,0
|
|
20231121,185000,9696883760,13660,13660,13660,13660,0
|
|
20231121,184900,9696883760,13660,13660,13660,13660,0
|
|
20231121,184800,9696883760,13660,13660,13660,13660,0
|
|
20231121,184700,9696883760,13660,13660,13660,13660,0
|
|
20231121,184600,9696883760,13660,13660,13660,13660,0
|
|
20231121,184500,9696883760,13660,13660,13660,13660,0
|
|
20231121,184400,9696883760,13660,13660,13660,13660,0
|
|
20231121,184300,9696883760,13660,13660,13660,13660,0
|
|
20231121,184200,9696883760,13660,13660,13660,13660,0
|
|
20231121,184100,9696883760,13660,13660,13660,13660,0
|
|
20231121,184000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,183900,9696883760,13660,13660,13660,13660,0
|
|
20231121,183800,9696883760,13660,13660,13660,13660,0
|
|
20231121,183700,9696883760,13660,13660,13660,13660,0
|
|
20231121,183600,9696883760,13660,13660,13660,13660,0
|
|
20231121,183500,9696883760,13660,13660,13660,13660,0
|
|
20231121,183400,9696883760,13660,13660,13660,13660,0
|
|
20231121,183300,9696883760,13660,13660,13660,13660,0
|
|
20231121,183200,9696883760,13660,13660,13660,13660,0
|
|
20231121,183100,9696883760,13660,13660,13660,13660,0
|
|
20231121,183000,9696883760,13660,13660,13660,13660,0
|
|
20231121,182900,9696883760,13660,13660,13660,13660,0
|
|
20231121,182800,9696883760,13660,13660,13660,13660,0
|
|
20231121,182700,9696883760,13660,13660,13660,13660,0
|
|
20231121,182600,9696883760,13660,13660,13660,13660,0
|
|
20231121,182500,9696883760,13660,13660,13660,13660,0
|
|
20231121,182400,9696883760,13660,13660,13660,13660,0
|
|
20231121,182300,9696883760,13660,13660,13660,13660,0
|
|
20231121,182200,9696883760,13660,13660,13660,13660,0
|
|
20231121,182100,9696883760,13660,13660,13660,13660,0
|
|
20231121,182000,9696883760,13660,13660,13660,13660,0
|
|
20231121,181900,9696883760,13660,13660,13660,13660,0
|
|
20231121,181800,9696883760,13660,13660,13660,13660,0
|
|
20231121,181700,9696883760,13660,13660,13660,13660,0
|
|
20231121,181600,9696883760,13660,13660,13660,13660,0
|
|
20231121,181500,9696883760,13660,13660,13660,13660,0
|
|
20231121,181400,9696883760,13660,13660,13660,13660,0
|
|
20231121,181300,9696883760,13660,13660,13660,13660,0
|
|
20231121,181200,9696883760,13660,13660,13660,13660,0
|
|
20231121,181100,9696883760,13660,13660,13660,13660,0
|
|
20231121,181000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,180900,9696883760,13660,13660,13660,13660,0
|
|
20231121,180800,9696883760,13660,13660,13660,13660,0
|
|
20231121,180700,9696883760,13660,13660,13660,13660,0
|
|
20231121,180600,9696883760,13660,13660,13660,13660,0
|
|
20231121,180500,9696883760,13660,13660,13660,13660,0
|
|
20231121,180400,9696883760,13660,13660,13660,13660,0
|
|
20231121,180300,9696883760,13660,13660,13660,13660,0
|
|
20231121,180200,9696883760,13660,13660,13660,13660,0
|
|
20231121,180100,9696883760,13660,13660,13660,13660,0
|
|
20231121,180000,9696883760,13660,13660,13660,13660,0
|
|
20231121,175900,9696883760,13660,13660,13660,13660,0
|
|
20231121,175800,9696883760,13660,13660,13660,13660,0
|
|
20231121,175700,9696883760,13660,13660,13660,13660,0
|
|
20231121,175600,9696883760,13660,13660,13660,13660,0
|
|
20231121,175500,9696883760,13660,13660,13660,13660,0
|
|
20231121,175400,9696883760,13660,13660,13660,13660,0
|
|
20231121,175300,9696883760,13660,13660,13660,13660,0
|
|
20231121,175200,9696883760,13660,13660,13660,13660,0
|
|
20231121,175100,9696883760,13660,13660,13660,13660,0
|
|
20231121,175000,9696883760,13660,13660,13660,13660,0
|
|
20231121,174900,9696883760,13660,13660,13660,13660,0
|
|
20231121,174800,9696883760,13660,13660,13660,13660,0
|
|
20231121,174700,9696883760,13660,13660,13660,13660,0
|
|
20231121,174600,9696883760,13660,13660,13660,13660,0
|
|
20231121,174500,9696883760,13660,13660,13660,13660,0
|
|
20231121,174400,9696883760,13660,13660,13660,13660,0
|
|
20231121,174300,9696883760,13660,13660,13660,13660,0
|
|
20231121,174200,9696883760,13660,13660,13660,13660,0
|
|
20231121,174100,9696883760,13660,13660,13660,13660,0
|
|
20231121,174000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,173900,9696883760,13660,13660,13660,13660,0
|
|
20231121,173800,9696883760,13660,13660,13660,13660,0
|
|
20231121,173700,9696883760,13660,13660,13660,13660,0
|
|
20231121,173600,9696883760,13660,13660,13660,13660,0
|
|
20231121,173500,9696883760,13660,13660,13660,13660,0
|
|
20231121,173400,9696883760,13660,13660,13660,13660,0
|
|
20231121,173300,9696883760,13660,13660,13660,13660,0
|
|
20231121,173200,9696883760,13660,13660,13660,13660,0
|
|
20231121,173100,9696883760,13660,13660,13660,13660,0
|
|
20231121,173000,9696883760,13660,13660,13660,13660,0
|
|
20231121,172900,9696883760,13660,13660,13660,13660,0
|
|
20231121,172800,9696883760,13660,13660,13660,13660,0
|
|
20231121,172700,9696883760,13660,13660,13660,13660,0
|
|
20231121,172600,9696883760,13660,13660,13660,13660,0
|
|
20231121,172500,9696883760,13660,13660,13660,13660,0
|
|
20231121,172400,9696883760,13660,13660,13660,13660,0
|
|
20231121,172300,9696883760,13660,13660,13660,13660,0
|
|
20231121,172200,9696883760,13660,13660,13660,13660,0
|
|
20231121,172100,9696883760,13660,13660,13660,13660,0
|
|
20231121,172000,9696883760,13660,13660,13660,13660,0
|
|
20231121,171900,9696883760,13660,13660,13660,13660,0
|
|
20231121,171800,9696883760,13660,13660,13660,13660,0
|
|
20231121,171700,9696883760,13660,13660,13660,13660,0
|
|
20231121,171600,9696883760,13660,13660,13660,13660,0
|
|
20231121,171500,9696883760,13660,13660,13660,13660,0
|
|
20231121,171400,9696883760,13660,13660,13660,13660,0
|
|
20231121,171300,9696883760,13660,13660,13660,13660,0
|
|
20231121,171200,9696883760,13660,13660,13660,13660,0
|
|
20231121,171100,9696883760,13660,13660,13660,13660,0
|
|
20231121,171000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,170900,9696883760,13660,13660,13660,13660,0
|
|
20231121,170800,9696883760,13660,13660,13660,13660,0
|
|
20231121,170700,9696883760,13660,13660,13660,13660,0
|
|
20231121,170600,9696883760,13660,13660,13660,13660,0
|
|
20231121,170500,9696883760,13660,13660,13660,13660,0
|
|
20231121,170400,9696883760,13660,13660,13660,13660,0
|
|
20231121,170300,9696883760,13660,13660,13660,13660,0
|
|
20231121,170200,9696883760,13660,13660,13660,13660,0
|
|
20231121,170100,9696883760,13660,13660,13660,13660,0
|
|
20231121,170000,9696883760,13660,13660,13660,13660,0
|
|
20231121,165900,9696883760,13660,13660,13660,13660,0
|
|
20231121,165800,9696883760,13660,13660,13660,13660,0
|
|
20231121,165700,9696883760,13660,13660,13660,13660,0
|
|
20231121,165600,9696883760,13660,13660,13660,13660,0
|
|
20231121,165500,9696883760,13660,13660,13660,13660,0
|
|
20231121,165400,9696883760,13660,13660,13660,13660,0
|
|
20231121,165300,9696883760,13660,13660,13660,13660,0
|
|
20231121,165200,9696883760,13660,13660,13660,13660,0
|
|
20231121,165100,9696883760,13660,13660,13660,13660,0
|
|
20231121,165000,9696883760,13660,13660,13660,13660,0
|
|
20231121,164900,9696883760,13660,13660,13660,13660,0
|
|
20231121,164800,9696883760,13660,13660,13660,13660,0
|
|
20231121,164700,9696883760,13660,13660,13660,13660,0
|
|
20231121,164600,9696883760,13660,13660,13660,13660,0
|
|
20231121,164500,9696883760,13660,13660,13660,13660,0
|
|
20231121,164400,9696883760,13660,13660,13660,13660,0
|
|
20231121,164300,9696883760,13660,13660,13660,13660,0
|
|
20231121,164200,9696883760,13660,13660,13660,13660,0
|
|
20231121,164100,9696883760,13660,13660,13660,13660,0
|
|
20231121,164000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,163900,9696883760,13660,13660,13660,13660,0
|
|
20231121,163800,9696883760,13660,13660,13660,13660,0
|
|
20231121,163700,9696883760,13660,13660,13660,13660,0
|
|
20231121,163600,9696883760,13660,13660,13660,13660,0
|
|
20231121,163500,9696883760,13660,13660,13660,13660,0
|
|
20231121,163400,9696883760,13660,13660,13660,13660,0
|
|
20231121,163300,9696883760,13660,13660,13660,13660,0
|
|
20231121,163200,9696883760,13660,13660,13660,13660,0
|
|
20231121,163100,9696883760,13660,13660,13660,13660,0
|
|
20231121,163000,9696883760,13660,13660,13660,13660,0
|
|
20231121,162900,9696883760,13660,13660,13660,13660,0
|
|
20231121,162800,9696883760,13660,13660,13660,13660,0
|
|
20231121,162700,9696883760,13660,13660,13660,13660,0
|
|
20231121,162600,9696883760,13660,13660,13660,13660,0
|
|
20231121,162500,9696883760,13660,13660,13660,13660,0
|
|
20231121,162400,9696883760,13660,13660,13660,13660,0
|
|
20231121,162300,9696883760,13660,13660,13660,13660,0
|
|
20231121,162200,9696883760,13660,13660,13660,13660,0
|
|
20231121,162100,9696883760,13660,13660,13660,13660,0
|
|
20231121,162000,9696883760,13660,13660,13660,13660,0
|
|
20231121,161900,9696883760,13660,13660,13660,13660,0
|
|
20231121,161800,9696883760,13660,13660,13660,13660,0
|
|
20231121,161700,9696883760,13660,13660,13660,13660,0
|
|
20231121,161600,9696883760,13660,13660,13660,13660,0
|
|
20231121,161500,9696883760,13660,13660,13660,13660,0
|
|
20231121,161400,9696883760,13660,13660,13660,13660,0
|
|
20231121,161300,9696883760,13660,13660,13660,13660,0
|
|
20231121,161200,9696883760,13660,13660,13660,13660,0
|
|
20231121,161100,9696883760,13660,13660,13660,13660,0
|
|
20231121,161000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,160900,9696883760,13660,13660,13660,13660,0
|
|
20231121,160800,9696883760,13660,13660,13660,13660,0
|
|
20231121,160700,9696883760,13660,13660,13660,13660,0
|
|
20231121,160600,9696883760,13660,13660,13660,13660,0
|
|
20231121,160500,9696883760,13660,13660,13660,13660,0
|
|
20231121,160400,9696883760,13660,13660,13660,13660,0
|
|
20231121,160300,9696883760,13660,13660,13660,13660,0
|
|
20231121,160200,9696883760,13660,13660,13660,13660,0
|
|
20231121,160100,9696883760,13660,13660,13660,13660,0
|
|
20231121,160000,9696883760,13660,13660,13660,13660,0
|
|
20231121,155900,9696883760,13660,13660,13660,13660,0
|
|
20231121,155800,9696883760,13660,13660,13660,13660,0
|
|
20231121,155700,9696883760,13660,13660,13660,13660,0
|
|
20231121,155600,9696883760,13660,13660,13660,13660,0
|
|
20231121,155500,9696883760,13660,13660,13660,13660,0
|
|
20231121,155400,9696883760,13660,13660,13660,13660,0
|
|
20231121,155300,9696883760,13660,13660,13660,13660,0
|
|
20231121,155200,9696883760,13660,13660,13660,13660,0
|
|
20231121,155100,9696883760,13660,13660,13660,13660,0
|
|
20231121,155000,9696883760,13660,13660,13660,13660,0
|
|
20231121,154900,9696883760,13660,13660,13660,13660,0
|
|
20231121,154800,9696883760,13660,13660,13660,13660,0
|
|
20231121,154700,9696883760,13660,13660,13660,13660,0
|
|
20231121,154600,9696883760,13660,13660,13660,13660,0
|
|
20231121,154500,9696883760,13660,13660,13660,13660,0
|
|
20231121,154400,9696883760,13660,13660,13660,13660,0
|
|
20231121,154300,9696883760,13660,13660,13660,13660,0
|
|
20231121,154200,9696883760,13660,13660,13660,13660,0
|
|
20231121,154100,9696883760,13660,13660,13660,13660,0
|
|
20231121,154000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,153900,9696883760,13660,13660,13660,13660,0
|
|
20231121,153800,9696883760,13660,13660,13660,13660,0
|
|
20231121,153700,9696883760,13660,13660,13660,13660,0
|
|
20231121,153600,9696883760,13660,13660,13660,13660,0
|
|
20231121,153500,9696883760,13660,13660,13660,13660,0
|
|
20231121,153400,9696883760,13660,13660,13660,13660,0
|
|
20231121,153300,9696883760,13660,13660,13660,13660,0
|
|
20231121,153200,9696883760,13660,13660,13660,13660,0
|
|
20231121,153100,9696883760,13660,13660,13660,13660,0
|
|
20231121,153000,9696883760,13660,13660,13660,13660,77975
|
|
20231121,152900,8631745260,13650,13650,13650,13650,0
|
|
20231121,152800,8631745260,13650,13650,13650,13650,0
|
|
20231121,152700,8631745260,13650,13650,13650,13650,0
|
|
20231121,152600,8631745260,13650,13650,13650,13650,0
|
|
20231121,152500,8631745260,13650,13650,13650,13650,0
|
|
20231121,152400,8631745260,13650,13650,13650,13650,0
|
|
20231121,152300,8631745260,13650,13650,13650,13650,0
|
|
20231121,152200,8631745260,13650,13650,13650,13650,0
|
|
20231121,152100,8631745260,13650,13650,13650,13650,0
|
|
20231121,152000,8631745260,13650,13650,13650,13650,0
|
|
20231121,151900,8631745260,13650,13640,13660,13630,6653
|
|
20231121,151800,8540987420,13650,13650,13660,13640,1121
|
|
20231121,151700,8525688980,13640,13640,13650,13640,2847
|
|
20231121,151600,8486853020,13640,13650,13660,13640,2311
|
|
20231121,151500,8455318690,13650,13640,13660,13640,1994
|
|
20231121,151400,8428109810,13660,13650,13660,13640,2770
|
|
20231121,151300,8390301850,13640,13640,13650,13630,1931
|
|
20231121,151200,8363963120,13640,13660,13660,13640,1083
|
|
20231121,151100,8349185210,13660,13650,13660,13640,2165
|
|
20231121,151000,8319639980,13650,13640,13650,13640,1162
|
|
20231121,150900,8303788860,13650,13650,13650,13640,3120
|
|
20231121,150800,8261224700,13640,13640,13660,13640,1236
|
|
20231121,150700,8244356390,13640,13650,13670,13640,2123
|
|
20231121,150600,8215381070,13650,13650,13670,13640,878
|
|
20231121,150500,8203402770,13640,13650,13660,13640,1474
|
|
20231121,150400,8183284760,13650,13660,13670,13650,1676
|
|
20231121,150300,8160393200,13660,13640,13670,13640,9229
|
|
20231121,150200,8034388740,13640,13640,13650,13640,2460
|
|
20231121,150100,8000830830,13640,13640,13650,13640,767
|
|
20231121,150000,7990368940,13640,13640,13650,13640,3211
|
|
20231121,145900,7946569690,13640,13640,13650,13640,1540
|
|
20231121,145800,7925560200,13640,13640,13650,13640,1745
|
|
20231121,145700,7901758390,13640,13650,13650,13630,1060
|
|
20231121,145600,7887302130,13650,13630,13660,13630,3793
|
|
20231121,145500,7835554400,13640,13630,13640,13620,11773
|
|
20231121,145400,7675100630,13640,13640,13640,13630,2111
|
|
20231121,145300,7646321920,13630,13640,13650,13630,1539
|
|
20231121,145200,7625330350,13640,13640,13650,13640,3547
|
|
20231121,145100,7576946530,13640,13640,13650,13640,1973
|
|
20231121,145000,7550029100,13640,13640,13650,13640,1627
|
|
20231121,144900,7527834620,13650,13650,13650,13640,1368
|
|
20231121,144800,7509168590,13650,13650,13660,13640,2020
|
|
20231121,144700,7481603270,13650,13650,13660,13640,2630
|
|
20231121,144600,7445702260,13660,13660,13660,13650,3821
|
|
20231121,144500,7393541090,13650,13650,13650,13650,1319
|
|
20231121,144400,7375536740,13650,13650,13660,13650,1775
|
|
20231121,144300,7351307020,13660,13660,13670,13650,1351
|
|
20231121,144200,7332858230,13660,13670,13670,13650,1656
|
|
20231121,144100,7310242060,13660,13650,13670,13650,2239
|
|
20231121,144000,7279657830,13660,13650,13660,13650,1710
|
|
20231121,143900,7256312230,13650,13650,13660,13650,2122
|
|
20231121,143800,7227342520,13650,13660,13670,13650,1733
|
|
20231121,143700,7203678170,13650,13650,13670,13650,1832
|
|
20231121,143600,7178657950,13660,13660,13670,13650,3188
|
|
20231121,143500,7135115740,13670,13660,13670,13660,2404
|
|
20231121,143400,7102269920,13670,13660,13670,13660,1837
|
|
20231121,143300,7077174390,13670,13660,13670,13660,2645
|
|
20231121,143200,7041036300,13660,13670,13670,13660,1641
|
|
20231121,143100,7018615750,13670,13660,13670,13660,680
|
|
20231121,143000,7009324280,13660,13660,13670,13660,861
|
|
20231121,142900,6997562510,13660,13670,13670,13660,1291
|
|
20231121,142800,6979924880,13660,13680,13680,13660,4260
|
|
20231121,142700,6921691030,13670,13680,13680,13670,796
|
|
20231121,142600,6910809480,13680,13670,13680,13670,1529
|
|
20231121,142500,6889904620,13670,13670,13680,13670,857
|
|
20231121,142400,6878189230,13670,13680,13680,13670,1471
|
|
20231121,142300,6858074550,13680,13680,13680,13670,537
|
|
20231121,142200,6850733540,13670,13670,13680,13670,1167
|
|
20231121,142100,6834778350,13670,13670,13680,13670,496
|
|
20231121,142000,6827996100,13670,13670,13670,13670,2197
|
|
20231121,141900,6797963110,13670,13680,13680,13670,754
|
|
20231121,141800,6787652850,13670,13670,13680,13670,1271
|
|
20231121,141700,6770275760,13670,13680,13680,13670,1119
|
|
20231121,141600,6754973480,13680,13680,13680,13670,149
|
|
20231121,141500,6752935280,13670,13670,13680,13670,2599
|
|
20231121,141400,6717402180,13670,13670,13680,13670,1062
|
|
20231121,141300,6702883650,13670,13680,13680,13670,1082
|
|
20231121,141200,6688089260,13680,13670,13680,13670,821
|
|
20231121,141100,6676865720,13670,13670,13680,13670,1150
|
|
20231121,141000,6661144750,13680,13670,13680,13670,850
|
|
20231121,140900,6649523030,13670,13670,13680,13670,1022
|
|
20231121,140800,6635548520,13670,13680,13680,13670,442
|
|
20231121,140700,6629506370,13680,13680,13680,13670,2451
|
|
20231121,140600,6595995080,13680,13680,13680,13670,959
|
|
20231121,140500,6582881410,13680,13680,13690,13680,2264
|
|
20231121,140400,6551909800,13680,13680,13690,13680,1871
|
|
20231121,140300,6526314440,13680,13680,13690,13680,1173
|
|
20231121,140200,6510267090,13680,13680,13690,13680,709
|
|
20231121,140100,6500566720,13680,13680,13680,13680,1068
|
|
20231121,140000,6485956480,13680,13680,13690,13680,971
|
|
20231121,135900,6472673160,13680,13680,13690,13680,547
|
|
20231121,135800,6465190010,13680,13680,13690,13680,894
|
|
20231121,135700,6452960070,13680,13680,13690,13680,1087
|
|
20231121,135600,6438089730,13680,13680,13690,13680,1031
|
|
20231121,135500,6423985040,13680,13680,13690,13680,1445
|
|
20231121,135400,6404216050,13680,13680,13680,13680,635
|
|
20231121,135300,6395529250,13680,13680,13690,13680,788
|
|
20231121,135200,6384749320,13680,13680,13690,13680,1032
|
|
20231121,135100,6370630490,13680,13690,13690,13680,1176
|
|
20231121,135000,6354540390,13680,13680,13680,13680,7708
|
|
20231121,134900,6249094950,13680,13680,13680,13680,718
|
|
20231121,134800,6239272710,13680,13680,13680,13680,2165
|
|
20231121,134700,6209655510,13680,13680,13690,13680,1002
|
|
20231121,134600,6195947960,13680,13690,13700,13680,505
|
|
20231121,134500,6189034800,13690,13690,13700,13680,3745
|
|
20231121,134400,6137768120,13690,13690,13700,13690,1344
|
|
20231121,134300,6119368680,13690,13690,13700,13690,589
|
|
20231121,134200,6111304460,13690,13690,13700,13690,1003
|
|
20231121,134100,6097571950,13690,13690,13700,13690,661
|
|
20231121,134000,6088522620,13700,13690,13700,13690,1579
|
|
20231121,133900,6066895070,13690,13690,13700,13690,828
|
|
20231121,133800,6055558370,13690,13690,13700,13690,1254
|
|
20231121,133700,6038390150,13690,13690,13700,13690,903
|
|
20231121,133600,6026026710,13690,13700,13700,13690,1290
|
|
20231121,133500,6008364440,13690,13690,13700,13690,556
|
|
20231121,133400,6000752600,13690,13700,13700,13690,807
|
|
20231121,133300,5989703650,13690,13700,13700,13690,441
|
|
20231121,133200,5983663720,13700,13700,13710,13690,6525
|
|
20231121,133100,5894269200,13710,13700,13710,13700,578
|
|
20231121,133000,5886350300,13710,13690,13710,13690,580
|
|
20231121,132900,5878404410,13690,13700,13700,13690,1112
|
|
20231121,132800,5863173310,13690,13690,13700,13690,496
|
|
20231121,132700,5856381780,13700,13690,13700,13690,1743
|
|
20231121,132600,5832509770,13690,13700,13700,13690,3175
|
|
20231121,132500,5789015950,13710,13700,13710,13700,1178
|
|
20231121,132400,5772877250,13710,13710,13710,13700,791
|
|
20231121,132300,5762039700,13710,13700,13710,13700,692
|
|
20231121,132200,5752559040,13700,13700,13700,13700,1339
|
|
20231121,132100,5734214740,13700,13710,13710,13700,511
|
|
20231121,132000,5727213960,13700,13700,13700,13690,1004
|
|
20231121,131900,5713459980,13700,13700,13700,13700,1260
|
|
20231121,131800,5696197980,13700,13710,13710,13700,696
|
|
20231121,131700,5686662760,13710,13700,13710,13690,1165
|
|
20231121,131600,5670702890,13700,13700,13710,13700,1390
|
|
20231121,131500,5651659880,13700,13700,13700,13700,960
|
|
20231121,131400,5638507880,13710,13700,13710,13700,1116
|
|
20231121,131300,5623212240,13710,13710,13710,13700,325
|
|
20231121,131200,5618757590,13710,13720,13720,13700,650
|
|
20231121,131100,5609851460,13720,13710,13720,13700,4794
|
|
20231121,131000,5544119470,13710,13710,13710,13710,561
|
|
20231121,130900,5536428160,13720,13710,13720,13700,906
|
|
20231121,130800,5524006250,13710,13710,13720,13700,1889
|
|
20231121,130700,5498108440,13710,13720,13720,13710,748
|
|
20231121,130600,5487852800,13720,13710,13720,13710,499
|
|
20231121,130500,5481009750,13710,13700,13720,13700,1090
|
|
20231121,130400,5466068680,13700,13710,13710,13700,615
|
|
20231121,130300,5457637320,13710,13720,13720,13710,784
|
|
20231121,130200,5446887740,13720,13710,13720,13710,777
|
|
20231121,130100,5436229260,13710,13710,13710,13700,891
|
|
20231121,130000,5424015660,13710,13710,13720,13700,283
|
|
20231121,125900,5420135920,13710,13700,13710,13700,968
|
|
20231121,125800,5406870500,13700,13700,13700,13700,279
|
|
20231121,125700,5403048200,13700,13700,13710,13700,619
|
|
20231121,125600,5394567060,13700,13690,13710,13690,4191
|
|
20231121,125500,5337150860,13690,13690,13700,13690,424
|
|
20231121,125400,5331345800,13690,13690,13700,13690,799
|
|
20231121,125300,5320407400,13690,13690,13700,13690,1694
|
|
20231121,125200,5297214050,13690,13690,13700,13690,657
|
|
20231121,125100,5288218240,13700,13690,13700,13690,842
|
|
20231121,125000,5276685660,13690,13690,13690,13690,1226
|
|
20231121,124900,5259901720,13690,13680,13700,13680,546
|
|
20231121,124800,5252428930,13680,13690,13690,13680,1346
|
|
20231121,124700,5234006190,13690,13680,13690,13680,793
|
|
20231121,124600,5223152900,13690,13680,13690,13680,900
|
|
20231121,124500,5210839290,13680,13680,13690,13680,514
|
|
20231121,124400,5203806850,13680,13680,13690,13680,440
|
|
20231121,124300,5197787620,13690,13690,13690,13680,698
|
|
20231121,124200,5188232020,13690,13690,13700,13690,847
|
|
20231121,124100,5176636110,13690,13690,13690,13680,2257
|
|
20231121,124000,5145742700,13690,13690,13690,13690,406
|
|
20231121,123900,5140184560,13680,13690,13690,13680,1220
|
|
20231121,123800,5123492870,13690,13680,13690,13680,194
|
|
20231121,123700,5120838140,13680,13680,13690,13680,1281
|
|
20231121,123600,5103306190,13680,13680,13690,13680,473
|
|
20231121,123500,5096835080,13680,13690,13690,13680,662
|
|
20231121,123400,5087775250,13690,13690,13700,13690,613
|
|
20231121,123300,5079382370,13690,13690,13690,13680,1157
|
|
20231121,123200,5063546580,13690,13680,13690,13680,575
|
|
20231121,123100,5055678180,13680,13690,13690,13680,898
|
|
20231121,123000,5043388130,13690,13690,13700,13690,2498
|
|
20231121,122900,5009190070,13690,13690,13700,13690,605
|
|
20231121,122800,5000906750,13690,13700,13700,13690,1201
|
|
20231121,122700,4984463830,13700,13690,13710,13690,626
|
|
20231121,122600,4975889550,13690,13700,13700,13690,466
|
|
20231121,122500,4969506980,13700,13700,13710,13700,373
|
|
20231121,122400,4964395950,13700,13700,13710,13700,1039
|
|
20231121,122300,4950161530,13710,13690,13710,13690,1587
|
|
20231121,122200,4928421260,13690,13700,13700,13690,709
|
|
20231121,122100,4918711570,13690,13700,13700,13690,1756
|
|
20231121,122000,4894660310,13700,13690,13700,13690,701
|
|
20231121,121900,4885063410,13690,13690,13700,13690,637
|
|
20231121,121800,4876341630,13690,13700,13700,13690,1021
|
|
20231121,121700,4862356840,13690,13680,13690,13680,1310
|
|
20231121,121600,4844430020,13690,13690,13700,13690,1401
|
|
20231121,121500,4825249330,13690,13690,13690,13690,532
|
|
20231121,121400,4817966250,13690,13690,13700,13680,5628
|
|
20231121,121300,4740918660,13690,13700,13700,13690,889
|
|
20231121,121200,4728747150,13700,13690,13700,13690,978
|
|
20231121,121100,4715358070,13690,13690,13700,13690,793
|
|
20231121,121000,4704499820,13690,13690,13700,13690,606
|
|
20231121,120900,4696202580,13690,13700,13700,13690,1005
|
|
20231121,120800,4682440650,13700,13700,13700,13700,586
|
|
20231121,120700,4674412450,13700,13690,13710,13690,583
|
|
20231121,120600,4666425940,13710,13700,13710,13690,1673
|
|
20231121,120500,4643505750,13700,13700,13710,13700,641
|
|
20231121,120400,4634723410,13700,13700,13710,13700,845
|
|
20231121,120300,4623145490,13700,13700,13700,13700,387
|
|
20231121,120200,4617843590,13700,13700,13710,13700,845
|
|
20231121,120100,4606265780,13700,13700,13710,13700,2160
|
|
20231121,120000,4576673770,13700,13700,13710,13700,519
|
|
20231121,115900,4569561770,13700,13710,13710,13700,847
|
|
20231121,115800,4557954300,13710,13710,13710,13710,570
|
|
20231121,115700,4550139600,13720,13710,13720,13710,1370
|
|
20231121,115600,4531355750,13710,13710,13710,13710,402
|
|
20231121,115500,4525844330,13710,13710,13720,13710,1287
|
|
20231121,115400,4508198280,13710,13710,13710,13710,480
|
|
20231121,115300,4501617480,13710,13720,13720,13710,547
|
|
20231121,115200,4494117150,13710,13720,13720,13710,157
|
|
20231121,115100,4491964570,13720,13710,13720,13710,2405
|
|
20231121,115000,4458990910,13710,13710,13720,13710,354
|
|
20231121,114900,4454136570,13710,13710,13720,13710,994
|
|
20231121,114800,4440502480,13720,13700,13730,13700,10360
|
|
20231121,114700,4298435190,13700,13700,13710,13700,683
|
|
20231121,114600,4289076940,13700,13700,13710,13700,2000
|
|
20231121,114500,4261676590,13700,13710,13710,13700,2382
|
|
20231121,114400,4229037270,13700,13700,13710,13700,2452
|
|
20231121,114300,4195444080,13700,13710,13710,13700,398
|
|
20231121,114200,4189990190,13700,13700,13710,13700,685
|
|
20231121,114100,4180604960,13710,13710,13710,13700,632
|
|
20231121,114000,4171944710,13710,13710,13720,13710,924
|
|
20231121,113900,4159276070,13710,13710,13720,13710,66
|
|
20231121,113800,4158371180,13720,13720,13720,13710,902
|
|
20231121,113700,4146003670,13710,13700,13720,13700,663
|
|
20231121,113600,4136913320,13700,13710,13720,13700,1010
|
|
20231121,113500,4123072820,13710,13710,13720,13710,661
|
|
20231121,113400,4114009630,13710,13720,13720,13710,176
|
|
20231121,113300,4111595800,13710,13710,13720,13710,1362
|
|
20231121,113200,4092922200,13710,13710,13710,13710,484
|
|
20231121,113100,4086286560,13710,13700,13710,13700,868
|
|
20231121,113000,4074391990,13700,13710,13710,13700,151
|
|
20231121,112900,4072321960,13700,13710,13710,13700,1471
|
|
20231121,112800,4052165050,13710,13710,13720,13710,387
|
|
20231121,112700,4046858530,13710,13700,13710,13700,2463
|
|
20231121,112600,4013108640,13700,13710,13710,13700,892
|
|
20231121,112500,4000885290,13700,13700,13710,13700,1011
|
|
20231121,112400,3987034390,13700,13700,13710,13700,443
|
|
20231121,112300,3980964440,13700,13700,13710,13700,421
|
|
20231121,112200,3975195770,13700,13700,13700,13690,1057
|
|
20231121,112100,3960720510,13690,13700,13700,13690,3023
|
|
20231121,112000,3919305530,13700,13700,13710,13700,897
|
|
20231121,111900,3907016350,13700,13700,13710,13700,2110
|
|
20231121,111800,3878089630,13700,13710,13710,13700,4199
|
|
20231121,111700,3820523170,13720,13720,13730,13720,2619
|
|
20231121,111600,3784590290,13720,13720,13730,13720,1149
|
|
20231121,111500,3768824140,13720,13720,13730,13720,775
|
|
20231121,111400,3758189800,13720,13730,13730,13720,828
|
|
20231121,111300,3746828210,13730,13730,13740,13730,790
|
|
20231121,111200,3735980600,13730,13730,13740,13720,2943
|
|
20231121,111100,3695572800,13730,13730,13740,13730,1134
|
|
20231121,111000,3680002090,13730,13730,13740,13730,613
|
|
20231121,110900,3671584330,13730,13740,13740,13730,642
|
|
20231121,110800,3662766540,13730,13730,13750,13730,1003
|
|
20231121,110700,3648990120,13730,13750,13750,13730,1154
|
|
20231121,110600,3633134170,13750,13750,13750,13740,518
|
|
20231121,110500,3626014830,13740,13750,13750,13740,606
|
|
20231121,110400,3617687630,13740,13740,13750,13740,223
|
|
20231121,110300,3614622460,13730,13750,13750,13730,1507
|
|
20231121,110200,3593920220,13740,13740,13750,13740,1124
|
|
20231121,110100,3578475590,13740,13740,13750,13740,759
|
|
20231121,110000,3568046240,13750,13750,13750,13740,2988
|
|
20231121,105900,3526982930,13740,13740,13750,13740,1287
|
|
20231121,105800,3509288840,13750,13750,13750,13740,649
|
|
20231121,105700,3500370950,13740,13750,13750,13740,90
|
|
20231121,105600,3499133640,13750,13750,13750,13740,801
|
|
20231121,105500,3488126170,13750,13730,13750,13730,600
|
|
20231121,105400,3479882130,13730,13730,13740,13730,369
|
|
20231121,105300,3474815740,13730,13730,13740,13730,1165
|
|
20231121,105200,3458811780,13730,13740,13750,13730,892
|
|
20231121,105100,3446556690,13740,13740,13750,13730,464
|
|
20231121,105000,3440183130,13740,13750,13750,13740,1641
|
|
20231121,104900,3417635740,13750,13740,13750,13740,795
|
|
20231121,104800,3406706430,13740,13740,13750,13740,1348
|
|
20231121,104700,3388184210,13740,13740,13750,13740,533
|
|
20231121,104600,3380860760,13740,13750,13750,13740,1411
|
|
20231121,104500,3361470910,13740,13740,13750,13740,545
|
|
20231121,104400,3353981200,13750,13750,13750,13750,40
|
|
20231121,104300,3353431200,13750,13750,13750,13740,541
|
|
20231121,104200,3345995710,13750,13750,13750,13740,98
|
|
20231121,104100,3344648610,13740,13750,13760,13740,453
|
|
20231121,104000,3338421440,13760,13760,13760,13750,45
|
|
20231121,103900,3337802490,13750,13760,13760,13750,739
|
|
20231121,103800,3327640710,13760,13750,13760,13750,320
|
|
20231121,103700,3323240260,13760,13750,13760,13750,459
|
|
20231121,103600,3316928730,13760,13760,13760,13750,556
|
|
20231121,103500,3309282780,13760,13760,13760,13750,1440
|
|
20231121,103400,3289482510,13760,13760,13760,13750,1095
|
|
20231121,103300,3274420010,13760,13760,13760,13750,2629
|
|
20231121,103200,3238261070,13760,13760,13760,13750,1381
|
|
20231121,103100,3219271930,13760,13760,13760,13750,796
|
|
20231121,103000,3208326120,13760,13750,13760,13740,3843
|
|
20231121,102900,3155477550,13750,13740,13750,13730,5879
|
|
20231121,102800,3074680820,13740,13740,13740,13730,465
|
|
20231121,102700,3068296130,13740,13740,13740,13730,905
|
|
20231121,102600,3055869930,13740,13740,13740,13730,673
|
|
20231121,102500,3046625660,13740,13740,13740,13730,332
|
|
20231121,102400,3042066740,13740,13730,13740,13730,520
|
|
20231121,102300,3034926530,13730,13740,13740,13730,485
|
|
20231121,102200,3028264600,13740,13740,13740,13730,467
|
|
20231121,102100,3021851730,13740,13730,13740,13720,837
|
|
20231121,102000,3010361340,13730,13730,13730,13730,342
|
|
20231121,101900,3005665680,13720,13720,13730,13720,437
|
|
20231121,101800,2999669980,13730,13720,13730,13720,202
|
|
20231121,101700,2996896530,13730,13730,13730,13720,535
|
|
20231121,101600,2989554250,13730,13730,13730,13730,201
|
|
20231121,101500,2986794520,13730,13730,13740,13730,589
|
|
20231121,101400,2978707080,13730,13710,13730,13710,1536
|
|
20231121,101300,2957624380,13720,13720,13730,13710,1972
|
|
20231121,101200,2930557200,13720,13720,13720,13720,165
|
|
20231121,101100,2928293400,13720,13720,13730,13700,236
|
|
20231121,101000,2925058910,13720,13700,13720,13690,1378
|
|
20231121,100900,2906171880,13710,13700,13710,13690,1557
|
|
20231121,100800,2884840450,13700,13700,13710,13700,1188
|
|
20231121,100700,2868564320,13700,13710,13710,13700,459
|
|
20231121,100600,2862275600,13700,13710,13710,13700,544
|
|
20231121,100500,2854821730,13710,13700,13710,13700,41
|
|
20231121,100400,2854259800,13700,13710,13720,13700,1474
|
|
20231121,100300,2834047420,13710,13710,13720,13710,893
|
|
20231121,100200,2821804380,13720,13720,13730,13710,1052
|
|
20231121,100100,2807371330,13720,13720,13730,13710,108
|
|
20231121,100000,2805889570,13720,13710,13720,13710,1929
|
|
20231121,095900,2779434640,13710,13700,13710,13700,1411
|
|
20231121,095800,2760091800,13710,13710,13710,13700,1605
|
|
20231121,095700,2738096900,13710,13700,13710,13700,371
|
|
20231121,095600,2733013790,13710,13710,13710,13710,287
|
|
20231121,095500,2729079020,13710,13710,13710,13700,694
|
|
20231121,095400,2719568130,13710,13710,13710,13710,2117
|
|
20231121,095300,2690544060,13710,13720,13720,13700,1260
|
|
20231121,095200,2673279040,13710,13700,13720,13700,1949
|
|
20231121,095100,2646551360,13700,13700,13710,13700,324
|
|
20231121,095000,2642112530,13700,13720,13720,13700,2527
|
|
20231121,094900,2607481010,13720,13730,13730,13720,1007
|
|
20231121,094800,2593664450,13730,13730,13730,13720,213
|
|
20231121,094700,2590742050,13730,13730,13730,13720,399
|
|
20231121,094600,2585267250,13720,13700,13730,13700,2124
|
|
20231121,094500,2556142070,13710,13710,13710,13700,857
|
|
20231121,094400,2544392730,13710,13720,13720,13700,1560
|
|
20231121,094300,2523004440,13720,13720,13720,13720,50
|
|
20231121,094200,2522318440,13720,13720,13720,13710,3926
|
|
20231121,094100,2468462900,13730,13720,13730,13720,494
|
|
20231121,094000,2461681510,13720,13740,13740,13720,2987
|
|
20231121,093900,2420688020,13740,13750,13750,13740,222
|
|
20231121,093800,2417637710,13750,13740,13750,13730,954
|
|
20231121,093700,2404525600,13740,13740,13740,13730,3343
|
|
20231121,093600,2358622700,13750,13760,13760,13750,3597
|
|
20231121,093500,2309163700,13760,13760,13770,13760,5640
|
|
20231121,093400,2231556610,13760,13770,13770,13760,1466
|
|
20231121,093300,2211379260,13770,13760,13770,13760,2070
|
|
20231121,093200,2182878730,13770,13770,13770,13760,277
|
|
20231121,093100,2179065290,13770,13770,13780,13760,3688
|
|
20231121,093000,2128271710,13770,13760,13770,13750,3482
|
|
20231121,092900,2080347620,13750,13760,13770,13750,2147
|
|
20231121,092800,2050815610,13760,13760,13760,13750,1718
|
|
20231121,092700,2027179260,13750,13730,13760,13730,7371
|
|
20231121,092600,1925866270,13730,13740,13740,13720,2594
|
|
20231121,092500,1890252590,13730,13730,13740,13730,563
|
|
20231121,092400,1882521400,13740,13740,13750,13730,923
|
|
20231121,092300,1869839280,13750,13750,13750,13730,2944
|
|
20231121,092200,1829387300,13740,13760,13760,13740,6345
|
|
20231121,092100,1742150980,13750,13760,13760,13750,2421
|
|
20231121,092000,1708847350,13760,13760,13760,13750,9391
|
|
20231121,091900,1579685790,13770,13760,13770,13760,686
|
|
20231121,091800,1570244920,13760,13760,13770,13750,1685
|
|
20231121,091700,1547057290,13760,13770,13770,13750,5439
|
|
20231121,091600,1472223740,13770,13770,13770,13760,3926
|
|
20231121,091500,1418199890,13770,13780,13780,13760,3425
|
|
20231121,091400,1371039430,13770,13780,13780,13770,818
|
|
20231121,091300,1359775520,13780,13780,13790,13770,1320
|
|
20231121,091200,1341585910,13780,13780,13790,13780,2818
|
|
20231121,091100,1302736480,13780,13780,13790,13780,3798
|
|
20231121,091000,1250387450,13780,13770,13790,13770,6675
|
|
20231121,090900,1158410810,13780,13750,13780,13740,12463
|
|
20231121,090800,986887630,13750,13760,13760,13740,4583
|
|
20231121,090700,923864000,13760,13750,13770,13750,2914
|
|
20231121,090600,883771780,13750,13760,13770,13740,11689
|
|
20231121,090500,723080410,13760,13770,13770,13750,3302
|
|
20231121,090400,677637310,13770,13760,13770,13750,1710
|
|
20231121,090300,654106510,13760,13770,13770,13750,4509
|
|
20231121,090200,592072190,13770,13790,13790,13760,3355
|
|
20231121,090100,545854010,13790,13750,13810,13740,29174
|
|
20231121,090000,143753900,13750,13750,13760,13740,10257
|