618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,191400,27156371620,12600,12600,12600,12600,0
|
|
20231124,191300,27156371620,12600,12600,12600,12600,0
|
|
20231124,191200,27156371620,12600,12600,12600,12600,0
|
|
20231124,191100,27156371620,12600,12600,12600,12600,0
|
|
20231124,191000,27156371620,12600,12600,12600,12600,0
|
|
20231124,190900,27156371620,12600,12600,12600,12600,0
|
|
20231124,190800,27156371620,12600,12600,12600,12600,0
|
|
20231124,190700,27156371620,12600,12600,12600,12600,0
|
|
20231124,190600,27156371620,12600,12600,12600,12600,0
|
|
20231124,190500,27156371620,12600,12600,12600,12600,0
|
|
20231124,190400,27156371620,12600,12600,12600,12600,0
|
|
20231124,190300,27156371620,12600,12600,12600,12600,0
|
|
20231124,190200,27156371620,12600,12600,12600,12600,0
|
|
20231124,190100,27156371620,12600,12600,12600,12600,0
|
|
20231124,190000,27156371620,12600,12600,12600,12600,0
|
|
20231124,185900,27156371620,12600,12600,12600,12600,0
|
|
20231124,185800,27156371620,12600,12600,12600,12600,0
|
|
20231124,185700,27156371620,12600,12600,12600,12600,0
|
|
20231124,185600,27156371620,12600,12600,12600,12600,0
|
|
20231124,185500,27156371620,12600,12600,12600,12600,0
|
|
20231124,185400,27156371620,12600,12600,12600,12600,0
|
|
20231124,185300,27156371620,12600,12600,12600,12600,0
|
|
20231124,185200,27156371620,12600,12600,12600,12600,0
|
|
20231124,185100,27156371620,12600,12600,12600,12600,0
|
|
20231124,185000,27156371620,12600,12600,12600,12600,0
|
|
20231124,184900,27156371620,12600,12600,12600,12600,0
|
|
20231124,184800,27156371620,12600,12600,12600,12600,0
|
|
20231124,184700,27156371620,12600,12600,12600,12600,0
|
|
20231124,184600,27156371620,12600,12600,12600,12600,0
|
|
20231124,184500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,184400,27156371620,12600,12600,12600,12600,0
|
|
20231124,184300,27156371620,12600,12600,12600,12600,0
|
|
20231124,184200,27156371620,12600,12600,12600,12600,0
|
|
20231124,184100,27156371620,12600,12600,12600,12600,0
|
|
20231124,184000,27156371620,12600,12600,12600,12600,0
|
|
20231124,183900,27156371620,12600,12600,12600,12600,0
|
|
20231124,183800,27156371620,12600,12600,12600,12600,0
|
|
20231124,183700,27156371620,12600,12600,12600,12600,0
|
|
20231124,183600,27156371620,12600,12600,12600,12600,0
|
|
20231124,183500,27156371620,12600,12600,12600,12600,0
|
|
20231124,183400,27156371620,12600,12600,12600,12600,0
|
|
20231124,183300,27156371620,12600,12600,12600,12600,0
|
|
20231124,183200,27156371620,12600,12600,12600,12600,0
|
|
20231124,183100,27156371620,12600,12600,12600,12600,0
|
|
20231124,183000,27156371620,12600,12600,12600,12600,0
|
|
20231124,182900,27156371620,12600,12600,12600,12600,0
|
|
20231124,182800,27156371620,12600,12600,12600,12600,0
|
|
20231124,182700,27156371620,12600,12600,12600,12600,0
|
|
20231124,182600,27156371620,12600,12600,12600,12600,0
|
|
20231124,182500,27156371620,12600,12600,12600,12600,0
|
|
20231124,182400,27156371620,12600,12600,12600,12600,0
|
|
20231124,182300,27156371620,12600,12600,12600,12600,0
|
|
20231124,182200,27156371620,12600,12600,12600,12600,0
|
|
20231124,182100,27156371620,12600,12600,12600,12600,0
|
|
20231124,182000,27156371620,12600,12600,12600,12600,0
|
|
20231124,181900,27156371620,12600,12600,12600,12600,0
|
|
20231124,181800,27156371620,12600,12600,12600,12600,0
|
|
20231124,181700,27156371620,12600,12600,12600,12600,0
|
|
20231124,181600,27156371620,12600,12600,12600,12600,0
|
|
20231124,181500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,181400,27156371620,12600,12600,12600,12600,0
|
|
20231124,181300,27156371620,12600,12600,12600,12600,0
|
|
20231124,181200,27156371620,12600,12600,12600,12600,0
|
|
20231124,181100,27156371620,12600,12600,12600,12600,0
|
|
20231124,181000,27156371620,12600,12600,12600,12600,0
|
|
20231124,180900,27156371620,12600,12600,12600,12600,0
|
|
20231124,180800,27156371620,12600,12600,12600,12600,0
|
|
20231124,180700,27156371620,12600,12600,12600,12600,0
|
|
20231124,180600,27156371620,12600,12600,12600,12600,0
|
|
20231124,180500,27156371620,12600,12600,12600,12600,0
|
|
20231124,180400,27156371620,12600,12600,12600,12600,0
|
|
20231124,180300,27156371620,12600,12600,12600,12600,0
|
|
20231124,180200,27156371620,12600,12600,12600,12600,0
|
|
20231124,180100,27156371620,12600,12600,12600,12600,0
|
|
20231124,180000,27156371620,12600,12600,12600,12600,0
|
|
20231124,175900,27156371620,12600,12600,12600,12600,0
|
|
20231124,175800,27156371620,12600,12600,12600,12600,0
|
|
20231124,175700,27156371620,12600,12600,12600,12600,0
|
|
20231124,175600,27156371620,12600,12600,12600,12600,0
|
|
20231124,175500,27156371620,12600,12600,12600,12600,0
|
|
20231124,175400,27156371620,12600,12600,12600,12600,0
|
|
20231124,175300,27156371620,12600,12600,12600,12600,0
|
|
20231124,175200,27156371620,12600,12600,12600,12600,0
|
|
20231124,175100,27156371620,12600,12600,12600,12600,0
|
|
20231124,175000,27156371620,12600,12600,12600,12600,0
|
|
20231124,174900,27156371620,12600,12600,12600,12600,0
|
|
20231124,174800,27156371620,12600,12600,12600,12600,0
|
|
20231124,174700,27156371620,12600,12600,12600,12600,0
|
|
20231124,174600,27156371620,12600,12600,12600,12600,0
|
|
20231124,174500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,174400,27156371620,12600,12600,12600,12600,0
|
|
20231124,174300,27156371620,12600,12600,12600,12600,0
|
|
20231124,174200,27156371620,12600,12600,12600,12600,0
|
|
20231124,174100,27156371620,12600,12600,12600,12600,0
|
|
20231124,174000,27156371620,12600,12600,12600,12600,0
|
|
20231124,173900,27156371620,12600,12600,12600,12600,0
|
|
20231124,173800,27156371620,12600,12600,12600,12600,0
|
|
20231124,173700,27156371620,12600,12600,12600,12600,0
|
|
20231124,173600,27156371620,12600,12600,12600,12600,0
|
|
20231124,173500,27156371620,12600,12600,12600,12600,0
|
|
20231124,173400,27156371620,12600,12600,12600,12600,0
|
|
20231124,173300,27156371620,12600,12600,12600,12600,0
|
|
20231124,173200,27156371620,12600,12600,12600,12600,0
|
|
20231124,173100,27156371620,12600,12600,12600,12600,0
|
|
20231124,173000,27156371620,12600,12600,12600,12600,0
|
|
20231124,172900,27156371620,12600,12600,12600,12600,0
|
|
20231124,172800,27156371620,12600,12600,12600,12600,0
|
|
20231124,172700,27156371620,12600,12600,12600,12600,0
|
|
20231124,172600,27156371620,12600,12600,12600,12600,0
|
|
20231124,172500,27156371620,12600,12600,12600,12600,0
|
|
20231124,172400,27156371620,12600,12600,12600,12600,0
|
|
20231124,172300,27156371620,12600,12600,12600,12600,0
|
|
20231124,172200,27156371620,12600,12600,12600,12600,0
|
|
20231124,172100,27156371620,12600,12600,12600,12600,0
|
|
20231124,172000,27156371620,12600,12600,12600,12600,0
|
|
20231124,171900,27156371620,12600,12600,12600,12600,0
|
|
20231124,171800,27156371620,12600,12600,12600,12600,0
|
|
20231124,171700,27156371620,12600,12600,12600,12600,0
|
|
20231124,171600,27156371620,12600,12600,12600,12600,0
|
|
20231124,171500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,171400,27156371620,12600,12600,12600,12600,0
|
|
20231124,171300,27156371620,12600,12600,12600,12600,0
|
|
20231124,171200,27156371620,12600,12600,12600,12600,0
|
|
20231124,171100,27156371620,12600,12600,12600,12600,0
|
|
20231124,171000,27156371620,12600,12600,12600,12600,0
|
|
20231124,170900,27156371620,12600,12600,12600,12600,0
|
|
20231124,170800,27156371620,12600,12600,12600,12600,0
|
|
20231124,170700,27156371620,12600,12600,12600,12600,0
|
|
20231124,170600,27156371620,12600,12600,12600,12600,0
|
|
20231124,170500,27156371620,12600,12600,12600,12600,0
|
|
20231124,170400,27156371620,12600,12600,12600,12600,0
|
|
20231124,170300,27156371620,12600,12600,12600,12600,0
|
|
20231124,170200,27156371620,12600,12600,12600,12600,0
|
|
20231124,170100,27156371620,12600,12600,12600,12600,0
|
|
20231124,170000,27156371620,12600,12600,12600,12600,0
|
|
20231124,165900,27156371620,12600,12600,12600,12600,0
|
|
20231124,165800,27156371620,12600,12600,12600,12600,0
|
|
20231124,165700,27156371620,12600,12600,12600,12600,0
|
|
20231124,165600,27156371620,12600,12600,12600,12600,0
|
|
20231124,165500,27156371620,12600,12600,12600,12600,0
|
|
20231124,165400,27156371620,12600,12600,12600,12600,0
|
|
20231124,165300,27156371620,12600,12600,12600,12600,0
|
|
20231124,165200,27156371620,12600,12600,12600,12600,0
|
|
20231124,165100,27156371620,12600,12600,12600,12600,0
|
|
20231124,165000,27156371620,12600,12600,12600,12600,0
|
|
20231124,164900,27156371620,12600,12600,12600,12600,0
|
|
20231124,164800,27156371620,12600,12600,12600,12600,0
|
|
20231124,164700,27156371620,12600,12600,12600,12600,0
|
|
20231124,164600,27156371620,12600,12600,12600,12600,0
|
|
20231124,164500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,164400,27156371620,12600,12600,12600,12600,0
|
|
20231124,164300,27156371620,12600,12600,12600,12600,0
|
|
20231124,164200,27156371620,12600,12600,12600,12600,0
|
|
20231124,164100,27156371620,12600,12600,12600,12600,0
|
|
20231124,164000,27156371620,12600,12600,12600,12600,0
|
|
20231124,163900,27156371620,12600,12600,12600,12600,0
|
|
20231124,163800,27156371620,12600,12600,12600,12600,0
|
|
20231124,163700,27156371620,12600,12600,12600,12600,0
|
|
20231124,163600,27156371620,12600,12600,12600,12600,0
|
|
20231124,163500,27156371620,12600,12600,12600,12600,0
|
|
20231124,163400,27156371620,12600,12600,12600,12600,0
|
|
20231124,163300,27156371620,12600,12600,12600,12600,0
|
|
20231124,163200,27156371620,12600,12600,12600,12600,0
|
|
20231124,163100,27156371620,12600,12600,12600,12600,0
|
|
20231124,163000,27156371620,12600,12600,12600,12600,0
|
|
20231124,162900,27156371620,12600,12600,12600,12600,0
|
|
20231124,162800,27156371620,12600,12600,12600,12600,0
|
|
20231124,162700,27156371620,12600,12600,12600,12600,0
|
|
20231124,162600,27156371620,12600,12600,12600,12600,0
|
|
20231124,162500,27156371620,12600,12600,12600,12600,0
|
|
20231124,162400,27156371620,12600,12600,12600,12600,0
|
|
20231124,162300,27156371620,12600,12600,12600,12600,0
|
|
20231124,162200,27156371620,12600,12600,12600,12600,0
|
|
20231124,162100,27156371620,12600,12600,12600,12600,0
|
|
20231124,162000,27156371620,12600,12600,12600,12600,0
|
|
20231124,161900,27156371620,12600,12600,12600,12600,0
|
|
20231124,161800,27156371620,12600,12600,12600,12600,0
|
|
20231124,161700,27156371620,12600,12600,12600,12600,0
|
|
20231124,161600,27156371620,12600,12600,12600,12600,0
|
|
20231124,161500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,161400,27156371620,12600,12600,12600,12600,0
|
|
20231124,161300,27156371620,12600,12600,12600,12600,0
|
|
20231124,161200,27156371620,12600,12600,12600,12600,0
|
|
20231124,161100,27156371620,12600,12600,12600,12600,0
|
|
20231124,161000,27156371620,12600,12600,12600,12600,0
|
|
20231124,160900,27156371620,12600,12600,12600,12600,0
|
|
20231124,160800,27156371620,12600,12600,12600,12600,0
|
|
20231124,160700,27156371620,12600,12600,12600,12600,0
|
|
20231124,160600,27156371620,12600,12600,12600,12600,0
|
|
20231124,160500,27156371620,12600,12600,12600,12600,0
|
|
20231124,160400,27156371620,12600,12600,12600,12600,0
|
|
20231124,160300,27156371620,12600,12600,12600,12600,0
|
|
20231124,160200,27156371620,12600,12600,12600,12600,0
|
|
20231124,160100,27156371620,12600,12600,12600,12600,0
|
|
20231124,160000,27156371620,12600,12600,12600,12600,0
|
|
20231124,155900,27156371620,12600,12600,12600,12600,0
|
|
20231124,155800,27156371620,12600,12600,12600,12600,0
|
|
20231124,155700,27156371620,12600,12600,12600,12600,0
|
|
20231124,155600,27156371620,12600,12600,12600,12600,0
|
|
20231124,155500,27156371620,12600,12600,12600,12600,0
|
|
20231124,155400,27156371620,12600,12600,12600,12600,0
|
|
20231124,155300,27156371620,12600,12600,12600,12600,0
|
|
20231124,155200,27156371620,12600,12600,12600,12600,0
|
|
20231124,155100,27156371620,12600,12600,12600,12600,0
|
|
20231124,155000,27156371620,12600,12600,12600,12600,0
|
|
20231124,154900,27156371620,12600,12600,12600,12600,0
|
|
20231124,154800,27156371620,12600,12600,12600,12600,0
|
|
20231124,154700,27156371620,12600,12600,12600,12600,0
|
|
20231124,154600,27156371620,12600,12600,12600,12600,0
|
|
20231124,154500,27156371620,12600,12600,12600,12600,115645
|
|
20231124,154400,27156371620,12600,12600,12600,12600,0
|
|
20231124,154300,27156371620,12600,12600,12600,12600,0
|
|
20231124,154200,27156371620,12600,12600,12600,12600,0
|
|
20231124,154100,27156371620,12600,12600,12600,12600,0
|
|
20231124,154000,27156371620,12600,12600,12600,12600,0
|
|
20231124,153900,27156371620,12600,12600,12600,12600,0
|
|
20231124,153800,27156371620,12600,12600,12600,12600,0
|
|
20231124,153700,27156371620,12600,12600,12600,12600,0
|
|
20231124,153600,27156371620,12600,12600,12600,12600,0
|
|
20231124,153500,27156371620,12600,12600,12600,12600,0
|
|
20231124,153400,27156371620,12600,12600,12600,12600,0
|
|
20231124,153300,27156371620,12600,12600,12600,12600,0
|
|
20231124,153200,27156371620,12600,12600,12600,12600,0
|
|
20231124,153100,27156371620,12600,12600,12600,12600,0
|
|
20231124,153000,27156371620,12600,12600,12600,12600,115645
|
|
20231124,152900,25699244620,12640,12640,12640,12640,0
|
|
20231124,152800,25699244620,12640,12640,12640,12640,0
|
|
20231124,152700,25699244620,12640,12640,12640,12640,0
|
|
20231124,152600,25699244620,12640,12640,12640,12640,0
|
|
20231124,152500,25699244620,12640,12640,12640,12640,0
|
|
20231124,152400,25699244620,12640,12640,12640,12640,0
|
|
20231124,152300,25699244620,12640,12640,12640,12640,0
|
|
20231124,152200,25699244620,12640,12640,12640,12640,0
|
|
20231124,152100,25699244620,12640,12640,12640,12640,0
|
|
20231124,152000,25699244620,12640,12640,12640,12640,0
|
|
20231124,151900,25699244620,12640,12630,12640,12620,6671
|
|
20231124,151800,25614983270,12630,12620,12630,12620,2765
|
|
20231124,151700,25580082820,12620,12610,12630,12610,4932
|
|
20231124,151600,25517839350,12610,12610,12620,12600,4557
|
|
20231124,151500,25460361000,12600,12610,12620,12600,8862
|
|
20231124,151400,25348627620,12610,12610,12620,12600,5973
|
|
20231124,151300,25273303860,12610,12620,12620,12610,6117
|
|
20231124,151200,25196167340,12610,12610,12620,12600,5861
|
|
20231124,151100,25122268630,12610,12610,12620,12600,3717
|
|
20231124,151000,25075415810,12620,12590,12620,12590,4386
|
|
20231124,150900,25020126970,12590,12590,12600,12590,6955
|
|
20231124,150800,24932545880,12590,12620,12620,12580,35572
|
|
20231124,150700,24484558490,12620,12620,12630,12610,4575
|
|
20231124,150600,24426849580,12620,12630,12640,12620,7491
|
|
20231124,150500,24332263340,12630,12640,12640,12600,22687
|
|
20231124,150400,24046156080,12640,12640,12640,12620,5498
|
|
20231124,150300,23976724210,12640,12630,12640,12610,8217
|
|
20231124,150200,23873044430,12630,12630,12640,12610,2491
|
|
20231124,150100,23841586230,12630,12630,12640,12600,23987
|
|
20231124,150000,23539088870,12640,12630,12640,12620,4454
|
|
20231124,145900,23482834890,12630,12620,12640,12620,4123
|
|
20231124,145800,23430761090,12620,12630,12640,12620,4573
|
|
20231124,145700,23373006970,12620,12620,12630,12620,3854
|
|
20231124,145600,23324367380,12620,12630,12640,12620,4216
|
|
20231124,145500,23271131710,12630,12620,12630,12610,3885
|
|
20231124,145400,23222094330,12620,12600,12630,12600,2434
|
|
20231124,145300,23191384240,12600,12620,12640,12600,25010
|
|
20231124,145200,22876006010,12620,12620,12640,12620,3261
|
|
20231124,145100,22834835580,12630,12630,12640,12620,2570
|
|
20231124,145000,22802392690,12630,12640,12640,12630,4277
|
|
20231124,144900,22748370760,12640,12630,12640,12620,3966
|
|
20231124,144800,22698286950,12630,12630,12640,12620,5789
|
|
20231124,144700,22625202860,12620,12620,12620,12610,3291
|
|
20231124,144600,22583682490,12610,12620,12620,12610,3426
|
|
20231124,144500,22540479530,12620,12610,12620,12600,4839
|
|
20231124,144400,22479438330,12610,12620,12630,12590,34045
|
|
20231124,144300,22050377010,12610,12620,12630,12610,6636
|
|
20231124,144200,21966653350,12610,12620,12630,12610,4938
|
|
20231124,144100,21904338540,12620,12630,12630,12610,5750
|
|
20231124,144000,21831771180,12630,12620,12630,12620,3295
|
|
20231124,143900,21790182940,12620,12620,12620,12610,2887
|
|
20231124,143800,21753756480,12620,12610,12630,12610,3944
|
|
20231124,143700,21703997280,12610,12600,12620,12590,13020
|
|
20231124,143600,21539931690,12600,12620,12630,12590,39985
|
|
20231124,143500,21035832700,12620,12630,12640,12620,6520
|
|
20231124,143400,20953486100,12640,12630,12640,12630,3106
|
|
20231124,143300,20914255920,12630,12630,12640,12630,5462
|
|
20231124,143200,20845264270,12630,12630,12640,12630,3597
|
|
20231124,143100,20799829620,12630,12630,12640,12630,5716
|
|
20231124,143000,20727631430,12630,12630,12650,12630,2412
|
|
20231124,142900,20697155610,12630,12640,12640,12630,3844
|
|
20231124,142800,20648592360,12640,12640,12640,12630,3622
|
|
20231124,142700,20602826850,12640,12640,12650,12630,1624
|
|
20231124,142600,20582303990,12630,12650,12650,12630,4513
|
|
20231124,142500,20525278480,12650,12640,12650,12630,3883
|
|
20231124,142400,20476222230,12640,12630,12640,12620,3940
|
|
20231124,142300,20426473440,12630,12650,12660,12600,63106
|
|
20231124,142200,19630173060,12650,12640,12650,12640,3616
|
|
20231124,142100,19584459440,12640,12650,12650,12640,6536
|
|
20231124,142000,19501839680,12640,12640,12660,12640,3325
|
|
20231124,141900,19459782200,12650,12650,12660,12640,5426
|
|
20231124,141800,19391133990,12650,12650,12660,12650,4293
|
|
20231124,141700,19336827450,12650,12640,12660,12640,5467
|
|
20231124,141600,19267713360,12640,12650,12660,12640,6948
|
|
20231124,141500,19179846260,12640,12660,12660,12640,9686
|
|
20231124,141400,19057322500,12660,12660,12670,12650,7023
|
|
20231124,141300,18968420980,12660,12650,12670,12640,4107
|
|
20231124,141200,18916456780,12650,12650,12650,12640,3521
|
|
20231124,141100,18871944740,12650,12640,12650,12640,7405
|
|
20231124,141000,18778325840,12640,12640,12650,12640,6465
|
|
20231124,140900,18696587980,12640,12650,12650,12640,4139
|
|
20231124,140800,18644267110,12640,12630,12640,12630,6206
|
|
20231124,140700,18565849840,12630,12660,12660,12630,10565
|
|
20231124,140600,18432267680,12660,12650,12670,12650,2990
|
|
20231124,140500,18394440080,12650,12670,12680,12650,4279
|
|
20231124,140400,18340282150,12650,12680,12680,12650,57372
|
|
20231124,140300,17614038390,12670,12670,12680,12670,4082
|
|
20231124,140200,17562310010,12670,12680,12690,12670,6040
|
|
20231124,140100,17485723130,12680,12680,12720,12680,2822
|
|
20231124,140000,17449929220,12680,12690,12730,12680,5837
|
|
20231124,135900,17375873150,12690,12700,12710,12690,12865
|
|
20231124,135800,17212552400,12700,12710,12710,12700,5971
|
|
20231124,135700,17136699620,12710,12720,12720,12700,1358
|
|
20231124,135600,17119438470,12720,12720,12720,12700,2887
|
|
20231124,135500,17082748440,12720,12710,12720,12700,4007
|
|
20231124,135400,17031833980,12720,12710,12720,12700,3644
|
|
20231124,135300,16985513790,12720,12710,12720,12710,2005
|
|
20231124,135200,16960027760,12720,12720,12730,12710,1884
|
|
20231124,135100,16936070190,12730,12730,12730,12720,2285
|
|
20231124,135000,16907003090,12720,12720,12730,12720,1305
|
|
20231124,134900,16890402740,12730,12730,12730,12720,1620
|
|
20231124,134800,16869791410,12730,12730,12740,12720,1995
|
|
20231124,134700,16844398490,12730,12730,12740,12720,1405
|
|
20231124,134600,16826517730,12730,12720,12740,12720,2158
|
|
20231124,134500,16799048530,12720,12720,12730,12720,1834
|
|
20231124,134400,16775720000,12720,12740,12740,12720,2434
|
|
20231124,134300,16744756270,12730,12730,12750,12730,2362
|
|
20231124,134200,16714681600,12720,12720,12730,12710,3386
|
|
20231124,134100,16671624270,12720,12710,12720,12700,1559
|
|
20231124,134000,16651808240,12710,12710,12710,12700,3443
|
|
20231124,133900,16608050590,12710,12710,12720,12700,7910
|
|
20231124,133800,16507514280,12710,12720,12720,12700,2974
|
|
20231124,133700,16469715020,12720,12700,12720,12690,3745
|
|
20231124,133600,16422145650,12700,12690,12710,12680,2794
|
|
20231124,133500,16386672820,12690,12690,12700,12680,2476
|
|
20231124,133400,16355253350,12690,12680,12690,12670,3334
|
|
20231124,133300,16312990530,12680,12680,12690,12680,6673
|
|
20231124,133200,16228365910,12680,12690,12700,12660,22266
|
|
20231124,133100,15946110140,12700,12700,12700,12690,6886
|
|
20231124,133000,15858716710,12700,12690,12700,12690,6137
|
|
20231124,132900,15780807950,12700,12710,12710,12690,7203
|
|
20231124,132800,15689338960,12710,12700,12710,12690,6421
|
|
20231124,132700,15607808770,12700,12710,12720,12690,7372
|
|
20231124,132600,15514162710,12710,12720,12740,12690,59682
|
|
20231124,132500,14755835390,12730,12730,12750,12720,13497
|
|
20231124,132400,14584048560,12730,12740,12750,12730,14604
|
|
20231124,132300,14398109950,12740,12750,12770,12730,8493
|
|
20231124,132200,14289877180,12750,12750,12770,12740,3589
|
|
20231124,132100,14244109940,12740,12740,12750,12740,2298
|
|
20231124,132000,14214828150,12740,12740,12750,12740,2338
|
|
20231124,131900,14185041630,12750,12740,12750,12730,4287
|
|
20231124,131800,14130441880,12750,12740,12750,12730,9249
|
|
20231124,131700,14012690450,12740,12740,12740,12730,7504
|
|
20231124,131600,13917118200,12740,12740,12750,12730,9049
|
|
20231124,131500,13801845910,12750,12730,12750,12730,7943
|
|
20231124,131400,13700703120,12730,12730,12740,12730,12826
|
|
20231124,131300,13537402890,12740,12740,12750,12730,8830
|
|
20231124,131200,13424945090,12740,12760,12770,12740,22135
|
|
20231124,131100,13142723280,12760,12750,12770,12750,5228
|
|
20231124,131000,13076033270,12760,12760,12770,12750,14234
|
|
20231124,130900,12894410630,12760,12770,12770,12760,8955
|
|
20231124,130800,12780135110,12770,12770,12770,12760,6885
|
|
20231124,130700,12692270090,12770,12770,12770,12760,7497
|
|
20231124,130600,12596563720,12760,12780,12780,12760,5765
|
|
20231124,130500,12522965400,12770,12790,12790,12770,8862
|
|
20231124,130400,12409728730,12790,12780,12790,12780,2557
|
|
20231124,130300,12377043520,12780,12780,12800,12780,3537
|
|
20231124,130200,12331828310,12790,12790,12800,12780,2417
|
|
20231124,130100,12300921830,12800,12800,12810,12770,51768
|
|
20231124,130000,11639146400,12800,12800,12830,12800,5686
|
|
20231124,125900,11566353190,12800,12800,12820,12800,6400
|
|
20231124,125800,11484413470,12800,12810,12820,12800,4851
|
|
20231124,125700,11422288440,12810,12810,12810,12800,3331
|
|
20231124,125600,11379636860,12810,12810,12820,12800,6871
|
|
20231124,125500,11291647130,12810,12810,12820,12800,6447
|
|
20231124,125400,11209085580,12810,12810,12820,12800,2918
|
|
20231124,125300,11171709180,12820,12810,12820,12800,1200
|
|
20231124,125200,11156338410,12810,12810,12820,12810,6247
|
|
20231124,125100,11076312590,12810,12810,12820,12810,973
|
|
20231124,125000,11063845530,12810,12800,12810,12800,1413
|
|
20231124,124900,11045751770,12810,12810,12820,12800,3826
|
|
20231124,124800,10996741660,12810,12820,12820,12810,2476
|
|
20231124,124700,10965020710,12810,12810,12820,12810,1461
|
|
20231124,124600,10946304020,12820,12820,12820,12810,2287
|
|
20231124,124500,10916999520,12820,12820,12820,12810,1032
|
|
20231124,124400,10903772480,12810,12820,12820,12810,1806
|
|
20231124,124300,10880624450,12820,12830,12830,12810,1544
|
|
20231124,124200,10860829960,12820,12820,12820,12810,1829
|
|
20231124,124100,10837385860,12820,12810,12820,12810,2826
|
|
20231124,124000,10801178550,12810,12810,12820,12810,2575
|
|
20231124,123900,10768191550,12810,12810,12820,12810,2576
|
|
20231124,123800,10735191290,12820,12810,12820,12810,882
|
|
20231124,123700,10723890500,12810,12820,12820,12810,1263
|
|
20231124,123600,10707705250,12830,12820,12830,12810,1237
|
|
20231124,123500,10691850230,12820,12820,12830,12820,5834
|
|
20231124,123400,10617054890,12820,12830,12830,12820,1920
|
|
20231124,123300,10592438070,12830,12830,12830,12820,1689
|
|
20231124,123200,10570783140,12830,12830,12840,12820,3675
|
|
20231124,123100,10523620720,12830,12820,12830,12810,2009
|
|
20231124,123000,10497874960,12820,12800,12820,12800,3338
|
|
20231124,122900,10455096450,12810,12800,12810,12800,2469
|
|
20231124,122800,10423482680,12800,12790,12800,12780,2067
|
|
20231124,122700,10397042920,12790,12790,12810,12780,6390
|
|
20231124,122600,10315316680,12790,12790,12800,12790,7345
|
|
20231124,122500,10221368170,12790,12790,12800,12780,11764
|
|
20231124,122400,10070900970,12790,12800,12810,12790,25200
|
|
20231124,122300,9748338780,12800,12810,12820,12800,11193
|
|
20231124,122200,9604960320,12810,12820,12830,12810,13177
|
|
20231124,122100,9436094750,12820,12830,12850,12820,6673
|
|
20231124,122000,9350515250,12830,12830,12840,12830,6663
|
|
20231124,121900,9265028640,12830,12840,12840,12830,8106
|
|
20231124,121800,9161011590,12840,12850,12850,12840,5195
|
|
20231124,121700,9094298860,12850,12850,12850,12840,3748
|
|
20231124,121600,9046170690,12850,12860,12860,12840,4791
|
|
20231124,121500,8984607460,12850,12860,12870,12850,5495
|
|
20231124,121400,8913965960,12860,12860,12870,12860,3006
|
|
20231124,121300,8875297440,12860,12850,12870,12850,2664
|
|
20231124,121200,8841027220,12850,12850,12860,12850,1754
|
|
20231124,121100,8818480610,12860,12850,12870,12840,2459
|
|
20231124,121000,8786884470,12850,12840,12850,12840,1344
|
|
20231124,120900,8769620890,12850,12850,12860,12840,5300
|
|
20231124,120800,8701536410,12850,12860,12860,12850,3865
|
|
20231124,120700,8651863190,12850,12850,12860,12840,3043
|
|
20231124,120600,8612768710,12850,12860,12870,12850,22847
|
|
20231124,120500,8319101340,12860,12870,12870,12860,6028
|
|
20231124,120400,8241576000,12860,12870,12870,12860,3322
|
|
20231124,120300,8198833140,12870,12870,12880,12860,4641
|
|
20231124,120200,8139108220,12870,12870,12880,12870,3302
|
|
20231124,120100,8096605730,12870,12870,12890,12870,2965
|
|
20231124,120000,8058424240,12870,12890,12890,12870,4647
|
|
20231124,115900,7998593890,12880,12880,12890,12880,1873
|
|
20231124,115800,7974468910,12880,12880,12890,12880,4326
|
|
20231124,115700,7918749810,12880,12890,12890,12880,11003
|
|
20231124,115600,7776992470,12890,12900,12900,12890,5871
|
|
20231124,115500,7701307770,12900,12900,12910,12890,5625
|
|
20231124,115400,7628744020,12900,12910,12910,12900,3467
|
|
20231124,115300,7584017610,12910,12910,12910,12900,2132
|
|
20231124,115200,7556507590,12910,12900,12920,12900,1710
|
|
20231124,115100,7534443420,12900,12910,12910,12900,2800
|
|
20231124,115000,7498317860,12910,12900,12910,12900,1447
|
|
20231124,114900,7479641970,12910,12910,12920,12900,3017
|
|
20231124,114800,7440699270,12920,12910,12920,12910,1205
|
|
20231124,114700,7425141680,12910,12920,12920,12910,2068
|
|
20231124,114600,7398442250,12920,12920,12920,12910,1374
|
|
20231124,114500,7380696090,12920,12910,12920,12910,1806
|
|
20231124,114400,7357370560,12920,12910,12920,12910,1765
|
|
20231124,114300,7334580630,12920,12920,12920,12910,1213
|
|
20231124,114200,7318914850,12920,12920,12920,12910,2477
|
|
20231124,114100,7286924900,12910,12910,12930,12910,2199
|
|
20231124,114000,7258515200,12910,12910,12920,12910,2113
|
|
20231124,113900,7231233020,12920,12920,12920,12910,855
|
|
20231124,113800,7220192650,12910,12910,12920,12910,911
|
|
20231124,113700,7208428940,12920,12910,12930,12910,753
|
|
20231124,113600,7198704460,12920,12920,12930,12910,2366
|
|
20231124,113500,7168137600,12920,12920,12930,12920,1685
|
|
20231124,113400,7146364980,12920,12920,12930,12920,991
|
|
20231124,113300,7133559150,12930,12930,12930,12920,2117
|
|
20231124,113200,7106195020,12930,12920,12930,12910,2945
|
|
20231124,113100,7068140120,12930,12930,12930,12910,327
|
|
20231124,113000,7063916200,12910,12910,12930,12910,1811
|
|
20231124,112900,7040527060,12920,12910,12920,12910,1883
|
|
20231124,112800,7016213570,12920,12910,12920,12910,1120
|
|
20231124,112700,7001751100,12910,12900,12920,12900,1598
|
|
20231124,112600,6981129610,12910,12900,12930,12900,5427
|
|
20231124,112500,6911069860,12900,12930,12930,12880,27983
|
|
20231124,112400,6550153760,12930,12930,12930,12920,1253
|
|
20231124,112300,6533956510,12930,12920,12930,12910,1450
|
|
20231124,112200,6515222210,12920,12910,12920,12910,777
|
|
20231124,112100,6505188800,12910,12910,12920,12900,1418
|
|
20231124,112000,6486881960,12910,12900,12910,12890,1820
|
|
20231124,111900,6463399660,12910,12910,12920,12900,5805
|
|
20231124,111800,6388476830,12920,12910,12930,12910,3092
|
|
20231124,111700,6348544110,12910,12930,12930,12900,13886
|
|
20231124,111600,6169264780,12940,12930,12950,12930,1418
|
|
20231124,111500,6150924870,12940,12940,12950,12900,13638
|
|
20231124,111400,5974894580,12910,12900,12950,12890,13320
|
|
20231124,111300,5803041180,12900,12950,12960,12890,51906
|
|
20231124,111200,5132615250,12950,12960,12960,12950,2773
|
|
20231124,111100,5096702630,12960,12960,12960,12950,13345
|
|
20231124,111000,4923881240,12960,12960,12980,12950,15395
|
|
20231124,110900,4724380920,12960,12960,12970,12960,1765
|
|
20231124,110800,4701492640,12960,12980,12980,12960,923
|
|
20231124,110700,4689527920,12980,12960,12980,12960,3019
|
|
20231124,110600,4650378160,12970,12970,12970,12960,814
|
|
20231124,110500,4639824040,12980,12980,12980,12960,2760
|
|
20231124,110400,4604026110,12970,12970,12980,12970,1252
|
|
20231124,110300,4587786010,12970,12970,12980,12970,4825
|
|
20231124,110200,4525205340,12980,12970,12980,12970,3571
|
|
20231124,110100,4478882410,12970,12970,12980,12970,996
|
|
20231124,110000,4465962500,12970,12980,12980,12970,1280
|
|
20231124,105900,4449359710,12980,12970,12980,12970,1602
|
|
20231124,105800,4428569980,12980,12980,12980,12970,441
|
|
20231124,105700,4422846800,12970,12980,12990,12970,1838
|
|
20231124,105600,4398994540,12970,12980,12980,12970,1468
|
|
20231124,105500,4379948840,12980,12970,12980,12970,1463
|
|
20231124,105400,4360962930,12970,12980,12980,12970,3863
|
|
20231124,105300,4310851710,12980,12980,12980,12970,2633
|
|
20231124,105200,4276698530,12980,12990,12990,12970,3438
|
|
20231124,105100,4232081360,12990,12990,12990,12980,2018
|
|
20231124,105000,4205887550,12980,12990,13000,12980,1099
|
|
20231124,104900,4191617730,13000,12990,13000,12980,1983
|
|
20231124,104800,4165855150,12980,13000,13000,12980,289
|
|
20231124,104700,4162101760,13000,13000,13000,12980,1322
|
|
20231124,104600,4144929800,13000,13000,13020,13000,1819
|
|
20231124,104500,4121281050,12990,12980,13000,12970,1155
|
|
20231124,104400,4106284700,12980,12990,12990,12970,1626
|
|
20231124,104300,4085178830,12990,12990,13000,12980,6488
|
|
20231124,104200,4000933670,12980,12990,13000,12980,2217
|
|
20231124,104100,3972138330,13000,12990,13000,12990,552
|
|
20231124,104000,3964964450,12990,12990,13000,12980,3094
|
|
20231124,103900,3924759620,13000,12980,13000,12980,639
|
|
20231124,103800,3916461670,12990,12980,12990,12980,1315
|
|
20231124,103700,3899388820,12980,12990,12990,12980,1660
|
|
20231124,103600,3877827900,12990,12990,12990,12980,1029
|
|
20231124,103500,3864467050,12990,12990,13000,12990,1168
|
|
20231124,103400,3849292980,13000,12990,13000,12990,504
|
|
20231124,103300,3842744390,12990,13000,13000,12990,2751
|
|
20231124,103200,3807008670,13000,12990,13000,12990,576
|
|
20231124,103100,3799523830,13000,13000,13000,12990,6772
|
|
20231124,103000,3711489830,13000,13010,13020,13000,6101
|
|
20231124,102900,3632125510,13010,13010,13020,13010,2945
|
|
20231124,102800,3593802470,13010,13020,13020,13010,608
|
|
20231124,102700,3585891630,13020,13020,13020,13010,1581
|
|
20231124,102600,3565314430,13020,13030,13030,13020,3178
|
|
20231124,102500,3523929710,13020,13030,13030,13020,2903
|
|
20231124,102400,3486126920,13030,13030,13030,13010,1235
|
|
20231124,102300,3470043160,13030,13030,13030,13010,1519
|
|
20231124,102200,3450265050,13030,13020,13040,13020,1244
|
|
20231124,102100,3434055820,13030,13010,13040,13010,1276
|
|
20231124,102000,3417438680,13010,13020,13020,13000,1061
|
|
20231124,101900,3403631840,13020,13010,13020,13000,1089
|
|
20231124,101800,3389467670,13010,13030,13040,13000,5118
|
|
20231124,101700,3322852190,13040,13040,13040,13030,153
|
|
20231124,101600,3320858070,13040,13040,13040,13030,1249
|
|
20231124,101500,3304576500,13040,13030,13040,13030,1311
|
|
20231124,101400,3287485560,13030,13020,13030,13020,1432
|
|
20231124,101300,3268827610,13020,13010,13020,13010,2109
|
|
20231124,101200,3241380480,13020,13010,13020,13010,707
|
|
20231124,101100,3232177860,13010,13020,13020,13010,310
|
|
20231124,101000,3228144610,13020,13030,13030,13010,975
|
|
20231124,100900,3215453700,13020,13030,13030,13020,563
|
|
20231124,100800,3208122010,13030,13020,13030,13010,1142
|
|
20231124,100700,3193253720,13020,13010,13020,13000,5137
|
|
20231124,100600,3126415380,13020,13020,13020,13010,555
|
|
20231124,100500,3119194370,13020,13030,13030,13020,2229
|
|
20231124,100400,3090172480,13020,13030,13040,13020,1533
|
|
20231124,100300,3070199050,13030,13030,13040,13030,1208
|
|
20231124,100200,3054458760,13030,13030,13030,13020,462
|
|
20231124,100100,3048439900,13030,13030,13040,13020,1284
|
|
20231124,100000,3031710400,13030,13030,13030,13020,633
|
|
20231124,095900,3023466100,13030,13030,13030,13020,1404
|
|
20231124,095800,3005174150,13030,13050,13050,13020,2401
|
|
20231124,095700,2973883490,13050,13030,13050,13030,1196
|
|
20231124,095600,2958293590,13020,13030,13040,13020,760
|
|
20231124,095500,2948394420,13030,13030,13030,13020,2210
|
|
20231124,095400,2919604740,13020,13020,13030,13020,1237
|
|
20231124,095300,2903498950,13020,13020,13030,13020,1174
|
|
20231124,095200,2888210630,13040,13010,13050,13010,3388
|
|
20231124,095100,2844076700,13010,13020,13020,13010,1917
|
|
20231124,095000,2819133970,13010,13010,13020,13010,1055
|
|
20231124,094900,2805405800,13020,13020,13030,13020,904
|
|
20231124,094800,2793633020,13020,13020,13030,13020,1347
|
|
20231124,094700,2776092330,13030,13020,13030,13010,2972
|
|
20231124,094600,2737401730,13020,13020,13030,13020,2844
|
|
20231124,094500,2700372680,13020,13020,13030,13020,777
|
|
20231124,094400,2690253450,13030,13030,13040,13020,956
|
|
20231124,094300,2677796250,13050,13030,13050,13030,1747
|
|
20231124,094200,2655020510,13020,13030,13030,13020,1047
|
|
20231124,094100,2641381290,13020,13040,13040,13020,660
|
|
20231124,094000,2632782280,13040,13040,13050,13030,834
|
|
20231124,093900,2621908530,13040,13030,13040,13020,1239
|
|
20231124,093800,2605763440,13030,13030,13040,13020,1225
|
|
20231124,093700,2589802790,13030,13030,13030,13020,1374
|
|
20231124,093600,2571905940,13020,13020,13030,13020,1076
|
|
20231124,093500,2557893970,13030,13040,13040,13020,1899
|
|
20231124,093400,2533152490,13040,13050,13080,13040,3095
|
|
20231124,093300,2492770590,13080,13040,13100,13040,6195
|
|
20231124,093200,2411790550,13070,13040,13080,13020,4607
|
|
20231124,093100,2351694600,13030,13000,13030,12990,3008
|
|
20231124,093000,2312556610,13000,12980,13000,12980,2172
|
|
20231124,092900,2284350090,12990,12970,12990,12970,2662
|
|
20231124,092800,2249815170,12970,12950,12970,12940,1726
|
|
20231124,092700,2227453190,12950,12950,12960,12940,3892
|
|
20231124,092600,2177060730,12950,12960,12970,12950,1641
|
|
20231124,092500,2155794840,12960,12950,12970,12940,3650
|
|
20231124,092400,2108510090,12950,12940,12950,12930,1292
|
|
20231124,092300,2091789330,12940,12950,12960,12940,2890
|
|
20231124,092200,2054375570,12960,12940,12960,12940,2057
|
|
20231124,092100,2027737510,12940,12980,12990,12920,21241
|
|
20231124,092000,1752579100,12980,13000,13000,12980,7219
|
|
20231124,091900,1658793460,13000,13000,13010,12990,3796
|
|
20231124,091800,1609446360,13000,13000,13000,12990,992
|
|
20231124,091700,1596553530,13000,13000,13030,12990,3767
|
|
20231124,091600,1547574180,13000,13000,13030,12990,1244
|
|
20231124,091500,1531404130,12990,12990,13010,12990,3631
|
|
20231124,091400,1484205660,12990,12990,13000,12990,3213
|
|
20231124,091300,1442466310,12980,12970,12990,12970,3736
|
|
20231124,091200,1393994330,12970,12980,12990,12960,9644
|
|
20231124,091100,1268858240,12980,12990,12990,12980,5828
|
|
20231124,091000,1193199560,12990,13010,13010,12990,4224
|
|
20231124,090900,1138315330,13000,13010,13020,12990,6576
|
|
20231124,090800,1052831340,13010,13020,13060,13000,12892
|
|
20231124,090700,885063650,13020,13080,13090,13010,26050
|
|
20231124,090600,544902210,13070,13100,13100,13070,7028
|
|
20231124,090500,452982420,13100,13090,13100,13090,4390
|
|
20231124,090400,395494460,13090,13100,13100,13090,1763
|
|
20231124,090300,372414450,13080,13090,13100,13080,3112
|
|
20231124,090200,331683990,13090,13080,13100,13080,9821
|
|
20231124,090100,203148050,13070,13070,13080,13060,3340
|
|
20231124,090000,159493520,13070,13070,13070,13060,11936
|