601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,195700,23517624120,5490,5490,5490,5490,0
|
|
20231116,195600,23517624120,5490,5490,5490,5490,0
|
|
20231116,195500,23517624120,5490,5490,5490,5490,0
|
|
20231116,195400,23517624120,5490,5490,5490,5490,0
|
|
20231116,195300,23517624120,5490,5490,5490,5490,0
|
|
20231116,195200,23517624120,5490,5490,5490,5490,0
|
|
20231116,195100,23517624120,5490,5490,5490,5490,0
|
|
20231116,195000,23517624120,5490,5490,5490,5490,0
|
|
20231116,194900,23517624120,5490,5490,5490,5490,0
|
|
20231116,194800,23517624120,5490,5490,5490,5490,0
|
|
20231116,194700,23517624120,5490,5490,5490,5490,0
|
|
20231116,194600,23517624120,5490,5490,5490,5490,0
|
|
20231116,194500,23517624120,5490,5490,5490,5490,0
|
|
20231116,194400,23517624120,5490,5490,5490,5490,0
|
|
20231116,194300,23517624120,5490,5490,5490,5490,0
|
|
20231116,194200,23517624120,5490,5490,5490,5490,0
|
|
20231116,194100,23517624120,5490,5490,5490,5490,0
|
|
20231116,194000,23517624120,5490,5490,5490,5490,0
|
|
20231116,193900,23517624120,5490,5490,5490,5490,0
|
|
20231116,193800,23517624120,5490,5490,5490,5490,0
|
|
20231116,193700,23517624120,5490,5490,5490,5490,0
|
|
20231116,193600,23517624120,5490,5490,5490,5490,0
|
|
20231116,193500,23517624120,5490,5490,5490,5490,0
|
|
20231116,193400,23517624120,5490,5490,5490,5490,0
|
|
20231116,193300,23517624120,5490,5490,5490,5490,0
|
|
20231116,193200,23517624120,5490,5490,5490,5490,0
|
|
20231116,193100,23517624120,5490,5490,5490,5490,0
|
|
20231116,193000,23517624120,5490,5490,5490,5490,0
|
|
20231116,192900,23517624120,5490,5490,5490,5490,0
|
|
20231116,192800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,192700,23517624120,5490,5490,5490,5490,0
|
|
20231116,192600,23517624120,5490,5490,5490,5490,0
|
|
20231116,192500,23517624120,5490,5490,5490,5490,0
|
|
20231116,192400,23517624120,5490,5490,5490,5490,0
|
|
20231116,192300,23517624120,5490,5490,5490,5490,0
|
|
20231116,192200,23517624120,5490,5490,5490,5490,0
|
|
20231116,192100,23517624120,5490,5490,5490,5490,0
|
|
20231116,192000,23517624120,5490,5490,5490,5490,0
|
|
20231116,191900,23517624120,5490,5490,5490,5490,0
|
|
20231116,191800,23517624120,5490,5490,5490,5490,0
|
|
20231116,191700,23517624120,5490,5490,5490,5490,0
|
|
20231116,191600,23517624120,5490,5490,5490,5490,0
|
|
20231116,191500,23517624120,5490,5490,5490,5490,0
|
|
20231116,191400,23517624120,5490,5490,5490,5490,0
|
|
20231116,191300,23517624120,5490,5490,5490,5490,0
|
|
20231116,191200,23517624120,5490,5490,5490,5490,0
|
|
20231116,191100,23517624120,5490,5490,5490,5490,0
|
|
20231116,191000,23517624120,5490,5490,5490,5490,0
|
|
20231116,190900,23517624120,5490,5490,5490,5490,0
|
|
20231116,190800,23517624120,5490,5490,5490,5490,0
|
|
20231116,190700,23517624120,5490,5490,5490,5490,0
|
|
20231116,190600,23517624120,5490,5490,5490,5490,0
|
|
20231116,190500,23517624120,5490,5490,5490,5490,0
|
|
20231116,190400,23517624120,5490,5490,5490,5490,0
|
|
20231116,190300,23517624120,5490,5490,5490,5490,0
|
|
20231116,190200,23517624120,5490,5490,5490,5490,0
|
|
20231116,190100,23517624120,5490,5490,5490,5490,0
|
|
20231116,190000,23517624120,5490,5490,5490,5490,0
|
|
20231116,185900,23517624120,5490,5490,5490,5490,0
|
|
20231116,185800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,185700,23517624120,5490,5490,5490,5490,0
|
|
20231116,185600,23517624120,5490,5490,5490,5490,0
|
|
20231116,185500,23517624120,5490,5490,5490,5490,0
|
|
20231116,185400,23517624120,5490,5490,5490,5490,0
|
|
20231116,185300,23517624120,5490,5490,5490,5490,0
|
|
20231116,185200,23517624120,5490,5490,5490,5490,0
|
|
20231116,185100,23517624120,5490,5490,5490,5490,0
|
|
20231116,185000,23517624120,5490,5490,5490,5490,0
|
|
20231116,184900,23517624120,5490,5490,5490,5490,0
|
|
20231116,184800,23517624120,5490,5490,5490,5490,0
|
|
20231116,184700,23517624120,5490,5490,5490,5490,0
|
|
20231116,184600,23517624120,5490,5490,5490,5490,0
|
|
20231116,184500,23517624120,5490,5490,5490,5490,0
|
|
20231116,184400,23517624120,5490,5490,5490,5490,0
|
|
20231116,184300,23517624120,5490,5490,5490,5490,0
|
|
20231116,184200,23517624120,5490,5490,5490,5490,0
|
|
20231116,184100,23517624120,5490,5490,5490,5490,0
|
|
20231116,184000,23517624120,5490,5490,5490,5490,0
|
|
20231116,183900,23517624120,5490,5490,5490,5490,0
|
|
20231116,183800,23517624120,5490,5490,5490,5490,0
|
|
20231116,183700,23517624120,5490,5490,5490,5490,0
|
|
20231116,183600,23517624120,5490,5490,5490,5490,0
|
|
20231116,183500,23517624120,5490,5490,5490,5490,0
|
|
20231116,183400,23517624120,5490,5490,5490,5490,0
|
|
20231116,183300,23517624120,5490,5490,5490,5490,0
|
|
20231116,183200,23517624120,5490,5490,5490,5490,0
|
|
20231116,183100,23517624120,5490,5490,5490,5490,0
|
|
20231116,183000,23517624120,5490,5490,5490,5490,0
|
|
20231116,182900,23517624120,5490,5490,5490,5490,0
|
|
20231116,182800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,182700,23517624120,5490,5490,5490,5490,0
|
|
20231116,182600,23517624120,5490,5490,5490,5490,0
|
|
20231116,182500,23517624120,5490,5490,5490,5490,0
|
|
20231116,182400,23517624120,5490,5490,5490,5490,0
|
|
20231116,182300,23517624120,5490,5490,5490,5490,0
|
|
20231116,182200,23517624120,5490,5490,5490,5490,0
|
|
20231116,182100,23517624120,5490,5490,5490,5490,0
|
|
20231116,182000,23517624120,5490,5490,5490,5490,0
|
|
20231116,181900,23517624120,5490,5490,5490,5490,0
|
|
20231116,181800,23517624120,5490,5490,5490,5490,0
|
|
20231116,181700,23517624120,5490,5490,5490,5490,0
|
|
20231116,181600,23517624120,5490,5490,5490,5490,0
|
|
20231116,181500,23517624120,5490,5490,5490,5490,0
|
|
20231116,181400,23517624120,5490,5490,5490,5490,0
|
|
20231116,181300,23517624120,5490,5490,5490,5490,0
|
|
20231116,181200,23517624120,5490,5490,5490,5490,0
|
|
20231116,181100,23517624120,5490,5490,5490,5490,0
|
|
20231116,181000,23517624120,5490,5490,5490,5490,0
|
|
20231116,180900,23517624120,5490,5490,5490,5490,0
|
|
20231116,180800,23517624120,5490,5490,5490,5490,0
|
|
20231116,180700,23517624120,5490,5490,5490,5490,0
|
|
20231116,180600,23517624120,5490,5490,5490,5490,0
|
|
20231116,180500,23517624120,5490,5490,5490,5490,0
|
|
20231116,180400,23517624120,5490,5490,5490,5490,0
|
|
20231116,180300,23517624120,5490,5490,5490,5490,0
|
|
20231116,180200,23517624120,5490,5490,5490,5490,0
|
|
20231116,180100,23517624120,5490,5490,5490,5490,0
|
|
20231116,180000,23517624120,5490,5490,5490,5490,0
|
|
20231116,175900,23517624120,5490,5490,5490,5490,0
|
|
20231116,175800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,175700,23517624120,5490,5490,5490,5490,0
|
|
20231116,175600,23517624120,5490,5490,5490,5490,0
|
|
20231116,175500,23517624120,5490,5490,5490,5490,0
|
|
20231116,175400,23517624120,5490,5490,5490,5490,0
|
|
20231116,175300,23517624120,5490,5490,5490,5490,0
|
|
20231116,175200,23517624120,5490,5490,5490,5490,0
|
|
20231116,175100,23517624120,5490,5490,5490,5490,0
|
|
20231116,175000,23517624120,5490,5490,5490,5490,0
|
|
20231116,174900,23517624120,5490,5490,5490,5490,0
|
|
20231116,174800,23517624120,5490,5490,5490,5490,0
|
|
20231116,174700,23517624120,5490,5490,5490,5490,0
|
|
20231116,174600,23517624120,5490,5490,5490,5490,0
|
|
20231116,174500,23517624120,5490,5490,5490,5490,0
|
|
20231116,174400,23517624120,5490,5490,5490,5490,0
|
|
20231116,174300,23517624120,5490,5490,5490,5490,0
|
|
20231116,174200,23517624120,5490,5490,5490,5490,0
|
|
20231116,174100,23517624120,5490,5490,5490,5490,0
|
|
20231116,174000,23517624120,5490,5490,5490,5490,0
|
|
20231116,173900,23517624120,5490,5490,5490,5490,0
|
|
20231116,173800,23517624120,5490,5490,5490,5490,0
|
|
20231116,173700,23517624120,5490,5490,5490,5490,0
|
|
20231116,173600,23517624120,5490,5490,5490,5490,0
|
|
20231116,173500,23517624120,5490,5490,5490,5490,0
|
|
20231116,173400,23517624120,5490,5490,5490,5490,0
|
|
20231116,173300,23517624120,5490,5490,5490,5490,0
|
|
20231116,173200,23517624120,5490,5490,5490,5490,0
|
|
20231116,173100,23517624120,5490,5490,5490,5490,0
|
|
20231116,173000,23517624120,5490,5490,5490,5490,0
|
|
20231116,172900,23517624120,5490,5490,5490,5490,0
|
|
20231116,172800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,172700,23517624120,5490,5490,5490,5490,0
|
|
20231116,172600,23517624120,5490,5490,5490,5490,0
|
|
20231116,172500,23517624120,5490,5490,5490,5490,0
|
|
20231116,172400,23517624120,5490,5490,5490,5490,0
|
|
20231116,172300,23517624120,5490,5490,5490,5490,0
|
|
20231116,172200,23517624120,5490,5490,5490,5490,0
|
|
20231116,172100,23517624120,5490,5490,5490,5490,0
|
|
20231116,172000,23517624120,5490,5490,5490,5490,0
|
|
20231116,171900,23517624120,5490,5490,5490,5490,0
|
|
20231116,171800,23517624120,5490,5490,5490,5490,0
|
|
20231116,171700,23517624120,5490,5490,5490,5490,0
|
|
20231116,171600,23517624120,5490,5490,5490,5490,0
|
|
20231116,171500,23517624120,5490,5490,5490,5490,0
|
|
20231116,171400,23517624120,5490,5490,5490,5490,0
|
|
20231116,171300,23517624120,5490,5490,5490,5490,0
|
|
20231116,171200,23517624120,5490,5490,5490,5490,0
|
|
20231116,171100,23517624120,5490,5490,5490,5490,0
|
|
20231116,171000,23517624120,5490,5490,5490,5490,0
|
|
20231116,170900,23517624120,5490,5490,5490,5490,0
|
|
20231116,170800,23517624120,5490,5490,5490,5490,0
|
|
20231116,170700,23517624120,5490,5490,5490,5490,0
|
|
20231116,170600,23517624120,5490,5490,5490,5490,0
|
|
20231116,170500,23517624120,5490,5490,5490,5490,0
|
|
20231116,170400,23517624120,5490,5490,5490,5490,0
|
|
20231116,170300,23517624120,5490,5490,5490,5490,0
|
|
20231116,170200,23517624120,5490,5490,5490,5490,0
|
|
20231116,170100,23517624120,5490,5490,5490,5490,0
|
|
20231116,170000,23517624120,5490,5490,5490,5490,0
|
|
20231116,165900,23517624120,5490,5490,5490,5490,0
|
|
20231116,165800,23517624120,5490,5490,5490,5490,36316
|
|
20231116,165700,23517624120,5490,5490,5490,5490,0
|
|
20231116,165600,23517624120,5490,5490,5490,5490,0
|
|
20231116,165500,23517624120,5490,5490,5490,5490,0
|
|
20231116,165400,23517624120,5490,5490,5490,5490,0
|
|
20231116,165300,23517624120,5490,5490,5490,5490,0
|
|
20231116,165200,23517624120,5490,5490,5490,5490,0
|
|
20231116,165100,23517624120,5490,5490,5490,5490,0
|
|
20231116,165000,23517624120,5490,5490,5490,5490,0
|
|
20231116,164900,23517624120,5490,5490,5490,5490,0
|
|
20231116,164800,23517624120,5490,5490,5490,5490,0
|
|
20231116,164700,23517624120,5490,5490,5490,5490,0
|
|
20231116,164600,23517624120,5490,5490,5490,5490,0
|
|
20231116,164500,23517624120,5490,5490,5490,5490,0
|
|
20231116,164400,23517624120,5490,5490,5490,5490,0
|
|
20231116,164300,23517624120,5490,5490,5490,5490,0
|
|
20231116,164200,23517624120,5490,5490,5490,5490,0
|
|
20231116,164100,23517624120,5490,5490,5490,5490,0
|
|
20231116,164000,23517624120,5490,5490,5490,5490,0
|
|
20231116,163900,23517624120,5490,5490,5490,5490,0
|
|
20231116,163800,23517624120,5490,5490,5490,5490,0
|
|
20231116,163700,23517624120,5490,5490,5490,5490,0
|
|
20231116,163600,23517624120,5490,5490,5490,5490,0
|
|
20231116,163500,23517624120,5490,5490,5490,5490,0
|
|
20231116,163400,23517624120,5490,5490,5490,5490,0
|
|
20231116,163300,23517624120,5490,5490,5490,5490,0
|
|
20231116,163200,23517624120,5490,5490,5490,5490,0
|
|
20231116,163100,23517624120,5490,5490,5490,5490,0
|
|
20231116,163000,23517624120,5490,5490,5490,5490,36316
|
|
20231116,162900,23318249280,5490,5490,5490,5490,0
|
|
20231116,162800,23318249280,5490,5490,5490,5490,0
|
|
20231116,162700,23318249280,5490,5490,5490,5490,0
|
|
20231116,162600,23318249280,5490,5490,5490,5490,0
|
|
20231116,162500,23318249280,5490,5490,5490,5490,0
|
|
20231116,162400,23318249280,5490,5490,5490,5490,0
|
|
20231116,162300,23318249280,5490,5490,5490,5490,0
|
|
20231116,162200,23318249280,5490,5490,5490,5490,0
|
|
20231116,162100,23318249280,5490,5490,5490,5490,0
|
|
20231116,162000,23318249280,5490,5490,5490,5490,0
|
|
20231116,161900,23318249280,5490,5480,5490,5470,7404
|
|
20231116,161800,23277655380,5480,5480,5490,5470,3916
|
|
20231116,161700,23256181660,5470,5460,5470,5450,7549
|
|
20231116,161600,23214980040,5460,5450,5460,5450,2218
|
|
20231116,161500,23202886100,5440,5460,5460,5440,14948
|
|
20231116,161400,23121398800,5460,5470,5470,5450,6836
|
|
20231116,161300,23084061770,5460,5480,5490,5460,9447
|
|
20231116,161200,23032336880,5490,5500,5510,5480,5227
|
|
20231116,161100,23003614430,5510,5490,5510,5480,4203
|
|
20231116,161000,22980507420,5490,5490,5490,5480,1117
|
|
20231116,160900,22974375160,5490,5500,5510,5480,2393
|
|
20231116,160800,22961235170,5500,5500,5500,5490,4207
|
|
20231116,160700,22938104400,5500,5500,5500,5490,2143
|
|
20231116,160600,22926322210,5490,5480,5490,5480,3689
|
|
20231116,160500,22906079100,5490,5470,5490,5470,2553
|
|
20231116,160400,22892093930,5470,5460,5470,5460,2225
|
|
20231116,160300,22879935290,5460,5460,5470,5450,2060
|
|
20231116,160200,22868689220,5450,5460,5460,5440,3284
|
|
20231116,160100,22850787530,5460,5440,5460,5430,2965
|
|
20231116,160000,22834650770,5440,5460,5460,5440,21413
|
|
20231116,155900,22717979730,5470,5460,5470,5450,4712
|
|
20231116,155800,22692263830,5460,5460,5470,5450,3097
|
|
20231116,155700,22675362770,5470,5470,5470,5460,5590
|
|
20231116,155600,22644822390,5470,5480,5480,5470,5247
|
|
20231116,155500,22616109540,5480,5480,5490,5470,3242
|
|
20231116,155400,22598369060,5480,5480,5480,5470,3117
|
|
20231116,155300,22581288100,5480,5490,5490,5470,1236
|
|
20231116,155200,22574514100,5480,5490,5490,5480,2904
|
|
20231116,155100,22558583540,5490,5500,5500,5490,2970
|
|
20231116,155000,22542265350,5500,5500,5500,5490,1782
|
|
20231116,154900,22532476520,5490,5490,5500,5480,2448
|
|
20231116,154800,22519038530,5480,5470,5480,5470,4180
|
|
20231116,154700,22496152520,5470,5470,5480,5470,3687
|
|
20231116,154600,22475972780,5480,5460,5480,5460,1576
|
|
20231116,154500,22467353950,5450,5480,5480,5450,14501
|
|
20231116,154400,22388216780,5480,5480,5480,5470,4115
|
|
20231116,154300,22365693400,5480,5490,5490,5470,3898
|
|
20231116,154200,22344333140,5490,5480,5490,5480,1968
|
|
20231116,154100,22333546160,5480,5490,5500,5480,3230
|
|
20231116,154000,22315818560,5490,5500,5500,5480,1103
|
|
20231116,153900,22309757400,5480,5500,5510,5480,3008
|
|
20231116,153800,22293240750,5500,5500,5500,5490,219
|
|
20231116,153700,22292036370,5500,5500,5500,5490,1819
|
|
20231116,153600,22282033870,5500,5500,5500,5470,2263
|
|
20231116,153500,22269610500,5500,5480,5500,5470,3575
|
|
20231116,153400,22249993020,5480,5480,5480,5460,5119
|
|
20231116,153300,22221985280,5480,5480,5490,5480,3024
|
|
20231116,153200,22205408490,5480,5480,5490,5460,6788
|
|
20231116,153100,22168263790,5490,5510,5510,5480,3688
|
|
20231116,153000,22148000150,5510,5510,5510,5500,2990
|
|
20231116,152900,22131548640,5510,5510,5520,5490,3733
|
|
20231116,152800,22110979150,5510,5510,5510,5480,4527
|
|
20231116,152700,22086057340,5510,5510,5520,5510,665
|
|
20231116,152600,22082391790,5510,5520,5520,5510,1422
|
|
20231116,152500,22074547370,5520,5510,5520,5510,7283
|
|
20231116,152400,22034398140,5510,5500,5510,5500,2267
|
|
20231116,152300,22021924910,5500,5470,5500,5470,2940
|
|
20231116,152200,22005797180,5470,5490,5500,5460,12943
|
|
20231116,152100,21934867020,5490,5510,5520,5490,22615
|
|
20231116,152000,21810417030,5520,5510,5530,5500,6235
|
|
20231116,151900,21776017590,5520,5520,5520,5510,18504
|
|
20231116,151800,21674000840,5520,5520,5520,5510,12517
|
|
20231116,151700,21604957560,5520,5530,5540,5510,12399
|
|
20231116,151600,21536538000,5530,5530,5540,5510,16686
|
|
20231116,151500,21444395780,5530,5550,5550,5520,12227
|
|
20231116,151400,21376721380,5550,5550,5570,5540,13702
|
|
20231116,151300,21300639390,5550,5560,5560,5530,14105
|
|
20231116,151200,21222430190,5560,5560,5570,5550,5215
|
|
20231116,151100,21193456070,5560,5550,5580,5540,4524
|
|
20231116,151000,21168304140,5550,5540,5550,5520,17382
|
|
20231116,150900,21072046480,5540,5550,5560,5540,9131
|
|
20231116,150800,21021380280,5560,5560,5570,5550,5208
|
|
20231116,150700,20992430340,5560,5580,5580,5560,906
|
|
20231116,150600,20987385380,5580,5570,5580,5550,13351
|
|
20231116,150500,20913172050,5580,5560,5580,5560,3715
|
|
20231116,150400,20892494110,5560,5560,5560,5550,2990
|
|
20231116,150300,20875873040,5570,5560,5570,5560,860
|
|
20231116,150200,20871089660,5560,5570,5570,5540,4233
|
|
20231116,150100,20847604870,5570,5590,5590,5550,10699
|
|
20231116,150000,20788082740,5590,5560,5590,5560,1790
|
|
20231116,145900,20778096340,5550,5550,5560,5540,4364
|
|
20231116,145800,20753863490,5550,5570,5570,5540,4352
|
|
20231116,145700,20729698440,5560,5570,5580,5560,3919
|
|
20231116,145600,20707899380,5570,5570,5580,5560,8413
|
|
20231116,145500,20661068170,5580,5600,5600,5570,7477
|
|
20231116,145400,20619336410,5600,5580,5600,5580,695
|
|
20231116,145300,20615450660,5590,5600,5600,5590,2648
|
|
20231116,145200,20600640300,5600,5590,5600,5580,3085
|
|
20231116,145100,20583393180,5590,5580,5590,5580,2133
|
|
20231116,145000,20571482310,5580,5580,5590,5570,7538
|
|
20231116,144900,20529407030,5590,5590,5600,5580,8067
|
|
20231116,144800,20484384770,5590,5590,5600,5580,4010
|
|
20231116,144700,20461966170,5590,5590,5610,5590,4298
|
|
20231116,144600,20437896820,5590,5600,5600,5580,8045
|
|
20231116,144500,20392925320,5600,5600,5610,5590,1296
|
|
20231116,144400,20385663400,5600,5610,5610,5590,2823
|
|
20231116,144300,20369845300,5600,5580,5610,5580,2561
|
|
20231116,144200,20355513010,5580,5560,5590,5560,3817
|
|
20231116,144100,20334231220,5570,5570,5580,5550,4526
|
|
20231116,144000,20309065710,5560,5540,5570,5530,3779
|
|
20231116,143900,20288098900,5550,5560,5570,5540,3290
|
|
20231116,143800,20269828700,5560,5560,5570,5550,6674
|
|
20231116,143700,20232703870,5560,5570,5580,5560,3556
|
|
20231116,143600,20212911530,5570,5570,5570,5560,2599
|
|
20231116,143500,20198440080,5570,5540,5570,5540,2724
|
|
20231116,143400,20183326620,5540,5570,5570,5530,2138
|
|
20231116,143300,20171480760,5570,5570,5570,5540,14165
|
|
20231116,143200,20092789420,5570,5590,5600,5570,8476
|
|
20231116,143100,20045428230,5590,5560,5590,5550,3807
|
|
20231116,143000,20024205210,5550,5540,5560,5530,1354
|
|
20231116,142900,20016695550,5540,5550,5560,5530,5093
|
|
20231116,142800,19988475000,5550,5530,5570,5530,2159
|
|
20231116,142700,19976498520,5530,5520,5550,5510,4962
|
|
20231116,142600,19949103370,5530,5530,5540,5510,9962
|
|
20231116,142500,19894115680,5530,5580,5580,5530,8074
|
|
20231116,142400,19849296770,5580,5570,5580,5560,3109
|
|
20231116,142300,19831974340,5570,5560,5580,5560,2362
|
|
20231116,142200,19818821250,5560,5570,5580,5550,7735
|
|
20231116,142100,19775812580,5570,5620,5630,5570,23311
|
|
20231116,142000,19645365110,5610,5640,5640,5600,13391
|
|
20231116,141900,19570183370,5640,5630,5650,5620,11014
|
|
20231116,141800,19508033630,5630,5620,5630,5610,2737
|
|
20231116,141700,19492637910,5630,5600,5630,5600,3945
|
|
20231116,141600,19470494400,5610,5590,5610,5580,5845
|
|
20231116,141500,19437761170,5590,5620,5620,5580,6492
|
|
20231116,141400,19401389900,5620,5600,5630,5600,8945
|
|
20231116,141300,19351150010,5610,5610,5620,5600,10041
|
|
20231116,141200,19294800590,5610,5570,5610,5570,8955
|
|
20231116,141100,19244745600,5570,5560,5570,5560,7888
|
|
20231116,141000,19200829430,5560,5540,5560,5540,10585
|
|
20231116,140900,19142132130,5540,5520,5540,5520,2789
|
|
20231116,140800,19126708300,5530,5530,5540,5520,1638
|
|
20231116,140700,19117653660,5530,5540,5540,5520,6256
|
|
20231116,140600,19083055380,5540,5540,5540,5520,9735
|
|
20231116,140500,19029293980,5540,5540,5540,5510,10748
|
|
20231116,140400,18969929710,5540,5520,5540,5510,9766
|
|
20231116,140300,18915957170,5520,5530,5540,5500,5126
|
|
20231116,140200,18887644360,5530,5510,5550,5500,12138
|
|
20231116,140100,18820509820,5500,5520,5520,5480,14673
|
|
20231116,140000,18739819870,5510,5530,5530,5500,14641
|
|
20231116,135900,18659099090,5530,5540,5560,5500,12554
|
|
20231116,135800,18589756980,5550,5550,5560,5530,5918
|
|
20231116,135700,18556978330,5560,5580,5580,5530,12381
|
|
20231116,135600,18488277300,5560,5570,5590,5520,20699
|
|
20231116,135500,18372952230,5570,5520,5580,5520,28699
|
|
20231116,135400,18213509600,5530,5530,5540,5510,9242
|
|
20231116,135300,18162417290,5540,5520,5540,5510,9432
|
|
20231116,135200,18110263170,5520,5540,5550,5510,10640
|
|
20231116,135100,18051450750,5550,5440,5560,5420,61533
|
|
20231116,135000,17712850270,5440,5430,5450,5400,35046
|
|
20231116,134900,17522833430,5430,5410,5450,5410,7202
|
|
20231116,134800,17483750510,5470,5480,5480,5400,34335
|
|
20231116,134700,17297176030,5480,5460,5480,5450,25486
|
|
20231116,134600,17157968100,5470,5490,5500,5440,47026
|
|
20231116,134500,16901112040,5500,5530,5530,5490,16644
|
|
20231116,134400,16809515870,5540,5540,5540,5530,6060
|
|
20231116,134300,16775988670,5550,5520,5560,5490,38735
|
|
20231116,134200,16562127900,5530,5530,5540,5510,12343
|
|
20231116,134100,16493991530,5540,5600,5600,5510,18297
|
|
20231116,134000,16392511110,5600,5580,5610,5580,11414
|
|
20231116,133900,16328637210,5590,5590,5600,5580,6003
|
|
20231116,133800,16295100250,5590,5620,5620,5560,18855
|
|
20231116,133700,16189554890,5620,5630,5670,5620,8652
|
|
20231116,133600,16140701840,5630,5670,5680,5610,18087
|
|
20231116,133500,16038582930,5680,5680,5680,5670,6703
|
|
20231116,133400,16000559680,5680,5660,5690,5630,16357
|
|
20231116,133300,15907978210,5660,5630,5670,5610,10182
|
|
20231116,133200,15850647710,5630,5630,5660,5600,14652
|
|
20231116,133100,15768282940,5630,5630,5640,5600,19894
|
|
20231116,133000,15656341990,5630,5540,5630,5530,23195
|
|
20231116,132900,15527050050,5540,5550,5580,5500,23211
|
|
20231116,132800,15398683400,5550,5610,5610,5520,42988
|
|
20231116,132700,15160053430,5600,5620,5630,5550,40265
|
|
20231116,132600,14935320170,5600,5640,5680,5600,57286
|
|
20231116,132500,14613311970,5650,5710,5720,5620,51936
|
|
20231116,132400,14318572370,5700,5740,5750,5700,16295
|
|
20231116,132300,14225527800,5740,5750,5760,5710,9306
|
|
20231116,132200,14172236790,5760,5740,5760,5720,5950
|
|
20231116,132100,14138087930,5740,5750,5760,5710,9348
|
|
20231116,132000,14084522490,5760,5770,5780,5730,7175
|
|
20231116,131900,14043210450,5770,5740,5770,5730,7522
|
|
20231116,131800,14000003850,5740,5750,5760,5720,9745
|
|
20231116,131700,13944099780,5750,5740,5780,5730,3945
|
|
20231116,131600,13921368280,5740,5720,5750,5700,10339
|
|
20231116,131500,13862130830,5730,5790,5790,5700,39006
|
|
20231116,131400,13638617060,5790,5760,5790,5750,10293
|
|
20231116,131300,13579274910,5760,5790,5800,5740,3464
|
|
20231116,131200,13559342800,5780,5840,5840,5740,21224
|
|
20231116,131100,13436792480,5840,5790,5840,5780,21815
|
|
20231116,131000,13310048510,5800,5830,5840,5770,17969
|
|
20231116,130900,13205941940,5840,5850,5850,5810,14856
|
|
20231116,130800,13119326180,5850,5840,5850,5820,9282
|
|
20231116,130700,13065086450,5840,5790,5840,5780,11670
|
|
20231116,130600,12997274790,5790,5830,5870,5760,21031
|
|
20231116,130500,12875083360,5840,5840,5850,5760,40637
|
|
20231116,130400,12639533300,5850,5890,5900,5830,13506
|
|
20231116,130300,12560413720,5900,5850,5900,5850,14580
|
|
20231116,130200,12474756950,5850,5910,5910,5810,30319
|
|
20231116,130100,12297518200,5910,5930,5930,5880,17340
|
|
20231116,130000,12195152190,5920,5880,5950,5880,40522
|
|
20231116,125900,11956261100,5880,5880,5880,5880,0
|
|
20231116,125800,11956261100,5880,5940,5940,5880,14196
|
|
20231116,125700,11872570710,5940,5980,5980,5900,42658
|
|
20231116,125600,11619327330,5980,6030,6030,5950,22168
|
|
20231116,125500,11486728750,6040,6060,6060,6000,48798
|
|
20231116,125400,11193467230,6050,6050,6060,6030,3172
|
|
20231116,125300,11174306140,6050,6060,6070,6020,16551
|
|
20231116,125200,11074402890,6060,6040,6060,6030,3933
|
|
20231116,125100,11050656190,6040,6080,6080,6020,16308
|
|
20231116,125000,10951984940,6080,6130,6130,6050,50669
|
|
20231116,124900,10643730220,6120,6120,6130,6120,2295
|
|
20231116,124800,10629682450,6120,6160,6160,6120,7111
|
|
20231116,124700,10586092320,6160,6150,6160,6150,215
|
|
20231116,124600,10584769920,6150,6170,6180,6150,4805
|
|
20231116,124500,10555188000,6170,6160,6170,6150,3362
|
|
20231116,124400,10534485850,6160,6160,6160,6150,2307
|
|
20231116,124300,10520278630,6160,6160,6160,6150,1577
|
|
20231116,124200,10510566280,6160,6150,6160,6150,1830
|
|
20231116,124100,10499305780,6150,6140,6150,6130,873
|
|
20231116,124000,10493945640,6130,6130,6140,6130,3907
|
|
20231116,123900,10469993550,6120,6110,6120,6110,594
|
|
20231116,123800,10466359450,6110,6120,6120,6110,6259
|
|
20231116,123700,10428113150,6120,6130,6130,6120,6572
|
|
20231116,123600,10387876630,6130,6140,6140,6130,1436
|
|
20231116,123500,10379071330,6120,6140,6140,6120,2533
|
|
20231116,123400,10363539780,6140,6150,6160,6130,2668
|
|
20231116,123300,10347171040,6160,6160,6170,6140,7482
|
|
20231116,123200,10301149710,6170,6170,6170,6160,1408
|
|
20231116,123100,10292462490,6170,6160,6170,6160,604
|
|
20231116,123000,10288741780,6160,6140,6160,6140,2642
|
|
20231116,122900,10272493150,6150,6140,6150,6130,2451
|
|
20231116,122800,10257429900,6140,6110,6140,6110,2816
|
|
20231116,122700,10240158460,6110,6100,6110,6100,2715
|
|
20231116,122600,10223592790,6100,6110,6120,6090,21792
|
|
20231116,122500,10090656610,6110,6120,6130,6100,10076
|
|
20231116,122400,10029041130,6120,6130,6130,6110,8499
|
|
20231116,122300,9977005860,6140,6170,6170,6120,13896
|
|
20231116,122200,9891603190,6170,6160,6170,6160,857
|
|
20231116,122100,9886323310,6160,6170,6180,6160,4614
|
|
20231116,122000,9857871810,6180,6210,6220,6170,21951
|
|
20231116,121900,9721936720,6220,6230,6240,6210,5738
|
|
20231116,121800,9686229410,6230,6250,6250,6230,1735
|
|
20231116,121700,9675401110,6250,6250,6250,6230,3087
|
|
20231116,121600,9656118500,6250,6240,6260,6230,4316
|
|
20231116,121500,9629174560,6240,6270,6280,6240,4856
|
|
20231116,121400,9598833410,6260,6250,6280,6250,9660
|
|
20231116,121300,9538278690,6280,6270,6280,6250,8273
|
|
20231116,121200,9486448090,6280,6290,6290,6270,2988
|
|
20231116,121100,9467684470,6290,6290,6300,6270,4316
|
|
20231116,121000,9440551780,6290,6290,6300,6260,7752
|
|
20231116,120900,9391873030,6300,6310,6320,6290,9461
|
|
20231116,120800,9332237880,6320,6310,6320,6310,12711
|
|
20231116,120700,9251946370,6310,6300,6310,6300,4905
|
|
20231116,120600,9221007770,6300,6270,6320,6270,14510
|
|
20231116,120500,9129703880,6270,6230,6270,6230,3634
|
|
20231116,120400,9106991200,6240,6220,6240,6210,3431
|
|
20231116,120300,9085628790,6230,6240,6240,6220,1861
|
|
20231116,120200,9074044080,6240,6250,6260,6220,3288
|
|
20231116,120100,9053541220,6240,6250,6260,6210,5147
|
|
20231116,120000,9021436750,6260,6260,6280,6240,4038
|
|
20231116,115900,8996147460,6260,6250,6270,6240,3271
|
|
20231116,115800,8975713350,6250,6230,6250,6220,3303
|
|
20231116,115700,8955107370,6230,6210,6230,6200,3419
|
|
20231116,115600,8933848590,6210,6200,6210,6200,873
|
|
20231116,115500,8928434590,6190,6210,6210,6180,4492
|
|
20231116,115400,8900609240,6220,6220,6230,6200,4323
|
|
20231116,115300,8873753500,6220,6200,6230,6190,8526
|
|
20231116,115200,8820750750,6190,6170,6230,6170,9473
|
|
20231116,115100,8762002460,6180,6130,6190,6130,14888
|
|
20231116,115000,8670382890,6130,6100,6130,6100,25708
|
|
20231116,114900,8513346510,6100,6070,6100,6070,4612
|
|
20231116,114800,8485284930,6070,6080,6080,6060,6299
|
|
20231116,114700,8447048940,6080,6080,6090,6070,6881
|
|
20231116,114600,8405250120,6080,6080,6090,6070,3089
|
|
20231116,114500,8386470920,6070,6100,6100,6070,8555
|
|
20231116,114400,8334431630,6090,6100,6120,6090,6278
|
|
20231116,114300,8296097580,6100,6130,6130,6100,6603
|
|
20231116,114200,8255721960,6130,6100,6130,6090,10095
|
|
20231116,114100,8193972400,6100,6120,6120,6070,13784
|
|
20231116,114000,8110027190,6110,6100,6110,6080,11230
|
|
20231116,113900,8041606280,6100,6090,6100,6080,10354
|
|
20231116,113800,7978552510,6090,6110,6130,6090,24951
|
|
20231116,113700,7826358640,6100,6130,6140,6100,14322
|
|
20231116,113600,7738814510,6140,6140,6150,6120,13677
|
|
20231116,113500,7654930980,6140,6170,6170,6130,3685
|
|
20231116,113400,7632305140,6150,6160,6170,6140,7717
|
|
20231116,113300,7584853430,6160,6170,6170,6140,9139
|
|
20231116,113200,7528607810,6150,6150,6180,6150,6564
|
|
20231116,113100,7488187650,6150,6180,6180,6150,14476
|
|
20231116,113000,7399049730,6180,6200,6200,6160,11732
|
|
20231116,112900,7326561190,6200,6200,6210,6190,6318
|
|
20231116,112800,7287407520,6210,6200,6220,6200,5892
|
|
20231116,112700,7250850110,6200,6240,6240,6200,6465
|
|
20231116,112600,7210668650,6240,6220,6240,6210,1480
|
|
20231116,112500,7201457790,6210,6180,6240,6180,6432
|
|
20231116,112400,7161562340,6180,6250,6250,6140,20353
|
|
20231116,112300,7035305560,6250,6270,6280,6240,18822
|
|
20231116,112200,6917428530,6280,6310,6310,6270,8163
|
|
20231116,112100,6866124510,6300,6300,6310,6290,2586
|
|
20231116,112000,6849832550,6290,6300,6320,6270,26818
|
|
20231116,111900,6681258610,6300,6300,6320,6260,14112
|
|
20231116,111800,6592505370,6290,6300,6330,6270,14250
|
|
20231116,111700,6502757520,6290,6260,6300,6250,14208
|
|
20231116,111600,6413474210,6260,6220,6260,6210,3597
|
|
20231116,111500,6391048620,6200,6130,6230,6120,13680
|
|
20231116,111400,6306722570,6120,6130,6160,6120,12207
|
|
20231116,111300,6231769510,6130,6210,6210,6100,32284
|
|
20231116,111200,6033413630,6210,6190,6230,6190,13205
|
|
20231116,111100,5951533510,6190,6190,6230,6160,11369
|
|
20231116,111000,5881113000,6200,6200,6220,6150,25103
|
|
20231116,110900,5725811900,6200,6320,6320,6190,58298
|
|
20231116,110800,5361754070,6320,6320,6320,6300,2980
|
|
20231116,110700,5342948020,6320,6330,6330,6310,2377
|
|
20231116,110600,5327942610,6330,6320,6330,6310,1796
|
|
20231116,110500,5316586540,6320,6320,6320,6290,8601
|
|
20231116,110400,5262350180,6330,6320,6330,6300,2489
|
|
20231116,110300,5246632380,6300,6340,6350,6290,16937
|
|
20231116,110200,5139807220,6350,6390,6390,6340,12631
|
|
20231116,110100,5059491780,6390,6390,6390,6380,442
|
|
20231116,110000,5056667850,6380,6390,6390,6370,6070
|
|
20231116,105900,5017920700,6390,6380,6390,6380,522
|
|
20231116,105800,5014586730,6370,6390,6390,6360,855
|
|
20231116,105700,5009140230,6370,6380,6400,6370,6607
|
|
20231116,105600,4966965220,6380,6360,6380,6360,3261
|
|
20231116,105500,4946188600,6360,6410,6410,6350,15812
|
|
20231116,105400,4845321390,6410,6450,6450,6400,3177
|
|
20231116,105300,4824971320,6390,6470,6470,6390,13637
|
|
20231116,105200,4737610320,6470,6530,6550,6470,11688
|
|
20231116,105100,4661396860,6540,6460,6540,6450,13154
|
|
20231116,105000,4575971760,6460,6410,6460,6410,5765
|
|
20231116,104900,4538859810,6400,6380,6420,6370,3442
|
|
20231116,104800,4516851670,6370,6450,6460,6370,9882
|
|
20231116,104700,4453371420,6450,6430,6450,6420,4860
|
|
20231116,104600,4422082350,6430,6410,6450,6400,9921
|
|
20231116,104500,4358428660,6410,6350,6440,6350,23833
|
|
20231116,104400,4206206430,6340,6430,6440,6230,25470
|
|
20231116,104300,4044818840,6430,6570,6580,6200,60403
|
|
20231116,104200,3654220910,6570,6530,6580,6530,14663
|
|
20231116,104100,3558272850,6530,6530,6530,6530,0
|
|
20231116,104000,3558272850,6530,6530,6530,6530,0
|
|
20231116,103900,3558272850,6530,6560,6620,6530,19525
|
|
20231116,103800,3430362290,6560,6600,6620,6560,8740
|
|
20231116,103700,3372905320,6590,6680,6680,6580,7637
|
|
20231116,103600,3322369180,6680,6700,6700,6660,1702
|
|
20231116,103500,3310993850,6700,6680,6710,6680,8705
|
|
20231116,103400,3252691580,6660,6610,6660,6610,9099
|
|
20231116,103300,3192223710,6610,6620,6630,6590,3690
|
|
20231116,103200,3167830660,6630,6640,6640,6620,2665
|
|
20231116,103100,3150161940,6630,6640,6640,6570,13766
|
|
20231116,103000,3059272510,6640,6610,6640,6580,8957
|
|
20231116,102900,3000116930,6620,6620,6670,6570,17487
|
|
20231116,102800,2884656440,6670,6680,6690,6620,15407
|
|
20231116,102700,2782319620,6690,6730,6750,6650,30186
|
|
20231116,102600,2580394870,6730,6750,6750,6710,7141
|
|
20231116,102500,2532337910,6740,6730,6760,6730,3581
|
|
20231116,102400,2508212390,6720,6760,6780,6720,5893
|
|
20231116,102300,2468485680,6760,6770,6790,6750,8068
|
|
20231116,102200,2413973870,6780,6780,6830,6780,4325
|
|
20231116,102100,2384565220,6780,6760,6780,6750,4928
|
|
20231116,102000,2351227380,6760,6770,6780,6750,4735
|
|
20231116,101900,2319219100,6770,6840,6840,6770,6132
|
|
20231116,101800,2277569440,6810,6840,6860,6810,6944
|
|
20231116,101700,2230086570,6840,6790,6850,6790,10462
|
|
20231116,101600,2158696200,6790,6770,6800,6760,4993
|
|
20231116,101500,2124865060,6750,6810,6810,6710,15319
|
|
20231116,101400,2021163370,6810,6810,6820,6780,11411
|
|
20231116,101300,1943583370,6820,6820,6830,6810,3982
|
|
20231116,101200,1916426690,6820,6840,6860,6820,7694
|
|
20231116,101100,1863846950,6840,6910,6920,6840,9663
|
|
20231116,101000,1797302760,6910,6850,6920,6840,10821
|
|
20231116,100900,1722775930,6850,6630,6880,6630,21571
|
|
20231116,100800,1576899850,6620,6830,6830,6600,69083
|
|
20231116,100700,1113528780,6750,6880,6890,6750,21994
|
|
20231116,100600,963721360,6880,6970,6990,6870,18053
|
|
20231116,100500,838730200,6970,6950,7000,6910,8571
|
|
20231116,100400,779146650,6950,6920,7030,6920,8746
|
|
20231116,100300,718278310,6910,6930,6930,6780,23062
|
|
20231116,100200,560340490,6960,6950,7050,6890,24832
|
|
20231116,100100,387709980,6940,7060,7060,6900,24674
|
|
20231116,100000,216321350,7030,7250,7250,6900,30179
|