597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,185300,25454353170,15790,15790,15790,15790,0
|
|
20231107,185200,25454353170,15790,15790,15790,15790,0
|
|
20231107,185100,25454353170,15790,15790,15790,15790,0
|
|
20231107,185000,25454353170,15790,15790,15790,15790,0
|
|
20231107,184900,25454353170,15790,15790,15790,15790,0
|
|
20231107,184800,25454353170,15790,15790,15790,15790,0
|
|
20231107,184700,25454353170,15790,15790,15790,15790,0
|
|
20231107,184600,25454353170,15790,15790,15790,15790,0
|
|
20231107,184500,25454353170,15790,15790,15790,15790,0
|
|
20231107,184400,25454353170,15790,15790,15790,15790,0
|
|
20231107,184300,25454353170,15790,15790,15790,15790,0
|
|
20231107,184200,25454353170,15790,15790,15790,15790,0
|
|
20231107,184100,25454353170,15790,15790,15790,15790,0
|
|
20231107,184000,25454353170,15790,15790,15790,15790,0
|
|
20231107,183900,25454353170,15790,15790,15790,15790,0
|
|
20231107,183800,25454353170,15790,15790,15790,15790,0
|
|
20231107,183700,25454353170,15790,15790,15790,15790,0
|
|
20231107,183600,25454353170,15790,15790,15790,15790,0
|
|
20231107,183500,25454353170,15790,15790,15790,15790,0
|
|
20231107,183400,25454353170,15790,15790,15790,15790,0
|
|
20231107,183300,25454353170,15790,15790,15790,15790,0
|
|
20231107,183200,25454353170,15790,15790,15790,15790,0
|
|
20231107,183100,25454353170,15790,15790,15790,15790,0
|
|
20231107,183000,25454353170,15790,15790,15790,15790,0
|
|
20231107,182900,25454353170,15790,15790,15790,15790,0
|
|
20231107,182800,25454353170,15790,15790,15790,15790,0
|
|
20231107,182700,25454353170,15790,15790,15790,15790,0
|
|
20231107,182600,25454353170,15790,15790,15790,15790,0
|
|
20231107,182500,25454353170,15790,15790,15790,15790,0
|
|
20231107,182400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,182300,25454353170,15790,15790,15790,15790,0
|
|
20231107,182200,25454353170,15790,15790,15790,15790,0
|
|
20231107,182100,25454353170,15790,15790,15790,15790,0
|
|
20231107,182000,25454353170,15790,15790,15790,15790,0
|
|
20231107,181900,25454353170,15790,15790,15790,15790,0
|
|
20231107,181800,25454353170,15790,15790,15790,15790,0
|
|
20231107,181700,25454353170,15790,15790,15790,15790,0
|
|
20231107,181600,25454353170,15790,15790,15790,15790,0
|
|
20231107,181500,25454353170,15790,15790,15790,15790,0
|
|
20231107,181400,25454353170,15790,15790,15790,15790,0
|
|
20231107,181300,25454353170,15790,15790,15790,15790,0
|
|
20231107,181200,25454353170,15790,15790,15790,15790,0
|
|
20231107,181100,25454353170,15790,15790,15790,15790,0
|
|
20231107,181000,25454353170,15790,15790,15790,15790,0
|
|
20231107,180900,25454353170,15790,15790,15790,15790,0
|
|
20231107,180800,25454353170,15790,15790,15790,15790,0
|
|
20231107,180700,25454353170,15790,15790,15790,15790,0
|
|
20231107,180600,25454353170,15790,15790,15790,15790,0
|
|
20231107,180500,25454353170,15790,15790,15790,15790,0
|
|
20231107,180400,25454353170,15790,15790,15790,15790,0
|
|
20231107,180300,25454353170,15790,15790,15790,15790,0
|
|
20231107,180200,25454353170,15790,15790,15790,15790,0
|
|
20231107,180100,25454353170,15790,15790,15790,15790,0
|
|
20231107,180000,25454353170,15790,15790,15790,15790,0
|
|
20231107,175900,25454353170,15790,15790,15790,15790,0
|
|
20231107,175800,25454353170,15790,15790,15790,15790,0
|
|
20231107,175700,25454353170,15790,15790,15790,15790,0
|
|
20231107,175600,25454353170,15790,15790,15790,15790,0
|
|
20231107,175500,25454353170,15790,15790,15790,15790,0
|
|
20231107,175400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,175300,25454353170,15790,15790,15790,15790,0
|
|
20231107,175200,25454353170,15790,15790,15790,15790,0
|
|
20231107,175100,25454353170,15790,15790,15790,15790,0
|
|
20231107,175000,25454353170,15790,15790,15790,15790,0
|
|
20231107,174900,25454353170,15790,15790,15790,15790,0
|
|
20231107,174800,25454353170,15790,15790,15790,15790,0
|
|
20231107,174700,25454353170,15790,15790,15790,15790,0
|
|
20231107,174600,25454353170,15790,15790,15790,15790,0
|
|
20231107,174500,25454353170,15790,15790,15790,15790,0
|
|
20231107,174400,25454353170,15790,15790,15790,15790,0
|
|
20231107,174300,25454353170,15790,15790,15790,15790,0
|
|
20231107,174200,25454353170,15790,15790,15790,15790,0
|
|
20231107,174100,25454353170,15790,15790,15790,15790,0
|
|
20231107,174000,25454353170,15790,15790,15790,15790,0
|
|
20231107,173900,25454353170,15790,15790,15790,15790,0
|
|
20231107,173800,25454353170,15790,15790,15790,15790,0
|
|
20231107,173700,25454353170,15790,15790,15790,15790,0
|
|
20231107,173600,25454353170,15790,15790,15790,15790,0
|
|
20231107,173500,25454353170,15790,15790,15790,15790,0
|
|
20231107,173400,25454353170,15790,15790,15790,15790,0
|
|
20231107,173300,25454353170,15790,15790,15790,15790,0
|
|
20231107,173200,25454353170,15790,15790,15790,15790,0
|
|
20231107,173100,25454353170,15790,15790,15790,15790,0
|
|
20231107,173000,25454353170,15790,15790,15790,15790,0
|
|
20231107,172900,25454353170,15790,15790,15790,15790,0
|
|
20231107,172800,25454353170,15790,15790,15790,15790,0
|
|
20231107,172700,25454353170,15790,15790,15790,15790,0
|
|
20231107,172600,25454353170,15790,15790,15790,15790,0
|
|
20231107,172500,25454353170,15790,15790,15790,15790,0
|
|
20231107,172400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,172300,25454353170,15790,15790,15790,15790,0
|
|
20231107,172200,25454353170,15790,15790,15790,15790,0
|
|
20231107,172100,25454353170,15790,15790,15790,15790,0
|
|
20231107,172000,25454353170,15790,15790,15790,15790,0
|
|
20231107,171900,25454353170,15790,15790,15790,15790,0
|
|
20231107,171800,25454353170,15790,15790,15790,15790,0
|
|
20231107,171700,25454353170,15790,15790,15790,15790,0
|
|
20231107,171600,25454353170,15790,15790,15790,15790,0
|
|
20231107,171500,25454353170,15790,15790,15790,15790,0
|
|
20231107,171400,25454353170,15790,15790,15790,15790,0
|
|
20231107,171300,25454353170,15790,15790,15790,15790,0
|
|
20231107,171200,25454353170,15790,15790,15790,15790,0
|
|
20231107,171100,25454353170,15790,15790,15790,15790,0
|
|
20231107,171000,25454353170,15790,15790,15790,15790,0
|
|
20231107,170900,25454353170,15790,15790,15790,15790,0
|
|
20231107,170800,25454353170,15790,15790,15790,15790,0
|
|
20231107,170700,25454353170,15790,15790,15790,15790,0
|
|
20231107,170600,25454353170,15790,15790,15790,15790,0
|
|
20231107,170500,25454353170,15790,15790,15790,15790,0
|
|
20231107,170400,25454353170,15790,15790,15790,15790,0
|
|
20231107,170300,25454353170,15790,15790,15790,15790,0
|
|
20231107,170200,25454353170,15790,15790,15790,15790,0
|
|
20231107,170100,25454353170,15790,15790,15790,15790,0
|
|
20231107,170000,25454353170,15790,15790,15790,15790,0
|
|
20231107,165900,25454353170,15790,15790,15790,15790,0
|
|
20231107,165800,25454353170,15790,15790,15790,15790,0
|
|
20231107,165700,25454353170,15790,15790,15790,15790,0
|
|
20231107,165600,25454353170,15790,15790,15790,15790,0
|
|
20231107,165500,25454353170,15790,15790,15790,15790,0
|
|
20231107,165400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,165300,25454353170,15790,15790,15790,15790,0
|
|
20231107,165200,25454353170,15790,15790,15790,15790,0
|
|
20231107,165100,25454353170,15790,15790,15790,15790,0
|
|
20231107,165000,25454353170,15790,15790,15790,15790,0
|
|
20231107,164900,25454353170,15790,15790,15790,15790,0
|
|
20231107,164800,25454353170,15790,15790,15790,15790,0
|
|
20231107,164700,25454353170,15790,15790,15790,15790,0
|
|
20231107,164600,25454353170,15790,15790,15790,15790,0
|
|
20231107,164500,25454353170,15790,15790,15790,15790,0
|
|
20231107,164400,25454353170,15790,15790,15790,15790,0
|
|
20231107,164300,25454353170,15790,15790,15790,15790,0
|
|
20231107,164200,25454353170,15790,15790,15790,15790,0
|
|
20231107,164100,25454353170,15790,15790,15790,15790,0
|
|
20231107,164000,25454353170,15790,15790,15790,15790,0
|
|
20231107,163900,25454353170,15790,15790,15790,15790,0
|
|
20231107,163800,25454353170,15790,15790,15790,15790,0
|
|
20231107,163700,25454353170,15790,15790,15790,15790,0
|
|
20231107,163600,25454353170,15790,15790,15790,15790,0
|
|
20231107,163500,25454353170,15790,15790,15790,15790,0
|
|
20231107,163400,25454353170,15790,15790,15790,15790,0
|
|
20231107,163300,25454353170,15790,15790,15790,15790,0
|
|
20231107,163200,25454353170,15790,15790,15790,15790,0
|
|
20231107,163100,25454353170,15790,15790,15790,15790,0
|
|
20231107,163000,25454353170,15790,15790,15790,15790,0
|
|
20231107,162900,25454353170,15790,15790,15790,15790,0
|
|
20231107,162800,25454353170,15790,15790,15790,15790,0
|
|
20231107,162700,25454353170,15790,15790,15790,15790,0
|
|
20231107,162600,25454353170,15790,15790,15790,15790,0
|
|
20231107,162500,25454353170,15790,15790,15790,15790,0
|
|
20231107,162400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,162300,25454353170,15790,15790,15790,15790,0
|
|
20231107,162200,25454353170,15790,15790,15790,15790,0
|
|
20231107,162100,25454353170,15790,15790,15790,15790,0
|
|
20231107,162000,25454353170,15790,15790,15790,15790,0
|
|
20231107,161900,25454353170,15790,15790,15790,15790,0
|
|
20231107,161800,25454353170,15790,15790,15790,15790,0
|
|
20231107,161700,25454353170,15790,15790,15790,15790,0
|
|
20231107,161600,25454353170,15790,15790,15790,15790,0
|
|
20231107,161500,25454353170,15790,15790,15790,15790,0
|
|
20231107,161400,25454353170,15790,15790,15790,15790,0
|
|
20231107,161300,25454353170,15790,15790,15790,15790,0
|
|
20231107,161200,25454353170,15790,15790,15790,15790,0
|
|
20231107,161100,25454353170,15790,15790,15790,15790,0
|
|
20231107,161000,25454353170,15790,15790,15790,15790,0
|
|
20231107,160900,25454353170,15790,15790,15790,15790,0
|
|
20231107,160800,25454353170,15790,15790,15790,15790,0
|
|
20231107,160700,25454353170,15790,15790,15790,15790,0
|
|
20231107,160600,25454353170,15790,15790,15790,15790,0
|
|
20231107,160500,25454353170,15790,15790,15790,15790,0
|
|
20231107,160400,25454353170,15790,15790,15790,15790,0
|
|
20231107,160300,25454353170,15790,15790,15790,15790,0
|
|
20231107,160200,25454353170,15790,15790,15790,15790,0
|
|
20231107,160100,25454353170,15790,15790,15790,15790,0
|
|
20231107,160000,25454353170,15790,15790,15790,15790,0
|
|
20231107,155900,25454353170,15790,15790,15790,15790,0
|
|
20231107,155800,25454353170,15790,15790,15790,15790,0
|
|
20231107,155700,25454353170,15790,15790,15790,15790,0
|
|
20231107,155600,25454353170,15790,15790,15790,15790,0
|
|
20231107,155500,25454353170,15790,15790,15790,15790,0
|
|
20231107,155400,25454353170,15790,15790,15790,15790,100786
|
|
20231107,155300,25454353170,15790,15790,15790,15790,0
|
|
20231107,155200,25454353170,15790,15790,15790,15790,0
|
|
20231107,155100,25454353170,15790,15790,15790,15790,0
|
|
20231107,155000,25454353170,15790,15790,15790,15790,0
|
|
20231107,154900,25454353170,15790,15790,15790,15790,0
|
|
20231107,154800,25454353170,15790,15790,15790,15790,0
|
|
20231107,154700,25454353170,15790,15790,15790,15790,0
|
|
20231107,154600,25454353170,15790,15790,15790,15790,0
|
|
20231107,154500,25454353170,15790,15790,15790,15790,0
|
|
20231107,154400,25454353170,15790,15790,15790,15790,0
|
|
20231107,154300,25454353170,15790,15790,15790,15790,0
|
|
20231107,154200,25454353170,15790,15790,15790,15790,0
|
|
20231107,154100,25454353170,15790,15790,15790,15790,0
|
|
20231107,154000,25454353170,15790,15790,15790,15790,0
|
|
20231107,153900,25454353170,15790,15790,15790,15790,0
|
|
20231107,153800,25454353170,15790,15790,15790,15790,0
|
|
20231107,153700,25454353170,15790,15790,15790,15790,0
|
|
20231107,153600,25454353170,15790,15790,15790,15790,0
|
|
20231107,153500,25454353170,15790,15790,15790,15790,0
|
|
20231107,153400,25454353170,15790,15790,15790,15790,0
|
|
20231107,153300,25454353170,15790,15790,15790,15790,0
|
|
20231107,153200,25454353170,15790,15790,15790,15790,0
|
|
20231107,153100,25454353170,15790,15790,15790,15790,0
|
|
20231107,153000,25454353170,15790,15790,15790,15790,100786
|
|
20231107,152900,23862942230,15730,15730,15730,15730,0
|
|
20231107,152800,23862942230,15730,15730,15730,15730,0
|
|
20231107,152700,23862942230,15730,15730,15730,15730,0
|
|
20231107,152600,23862942230,15730,15730,15730,15730,0
|
|
20231107,152500,23862942230,15730,15730,15730,15730,0
|
|
20231107,152400,23862942230,15730,15730,15730,15730,0
|
|
20231107,152300,23862942230,15730,15730,15730,15730,0
|
|
20231107,152200,23862942230,15730,15730,15730,15730,0
|
|
20231107,152100,23862942230,15730,15730,15730,15730,0
|
|
20231107,152000,23862942230,15730,15730,15730,15730,0
|
|
20231107,151900,23862942230,15730,15700,15730,15690,3816
|
|
20231107,151800,23802980830,15700,15650,15700,15650,4962
|
|
20231107,151700,23725193790,15650,15650,15660,15650,9842
|
|
20231107,151600,23571074800,15660,15640,15660,15640,5045
|
|
20231107,151500,23492114200,15640,15630,15650,15630,7201
|
|
20231107,151400,23379488130,15640,15630,15640,15630,2151
|
|
20231107,151300,23345863910,15630,15640,15640,15630,802
|
|
20231107,151200,23333326030,15630,15630,15640,15620,1640
|
|
20231107,151100,23307693290,15630,15620,15630,15610,4342
|
|
20231107,151000,23239884150,15620,15610,15620,15610,2880
|
|
20231107,150900,23194913030,15610,15610,15620,15610,882
|
|
20231107,150800,23181143210,15610,15620,15630,15610,4091
|
|
20231107,150700,23117243010,15630,15640,15640,15620,3154
|
|
20231107,150600,23067948530,15640,15640,15650,15630,3521
|
|
20231107,150500,23012878350,15640,15640,15650,15630,2361
|
|
20231107,150400,22975949380,15640,15640,15650,15640,3084
|
|
20231107,150300,22927715460,15640,15660,15660,15640,1695
|
|
20231107,150200,22901190670,15650,15640,15660,15630,14491
|
|
20231107,150100,22674437470,15640,15630,15640,15630,1115
|
|
20231107,150000,22657007370,15630,15630,15640,15630,867
|
|
20231107,145900,22643455300,15630,15630,15640,15620,915
|
|
20231107,145800,22629148500,15630,15610,15630,15600,3915
|
|
20231107,145700,22568025180,15620,15620,15620,15610,685
|
|
20231107,145600,22557328590,15620,15650,15650,15610,7018
|
|
20231107,145500,22447544070,15650,15630,15650,15630,1013
|
|
20231107,145400,22431700050,15640,15610,15640,15610,2095
|
|
20231107,145300,22398962750,15610,15620,15620,15600,1155
|
|
20231107,145200,22380924880,15620,15600,15620,15590,3782
|
|
20231107,145100,22321928520,15600,15590,15600,15580,1457
|
|
20231107,145000,22299207590,15590,15570,15590,15560,2258
|
|
20231107,144900,22264049750,15570,15560,15570,15560,526
|
|
20231107,144800,22255864460,15570,15570,15570,15560,464
|
|
20231107,144700,22248642460,15560,15620,15620,15550,9078
|
|
20231107,144600,22107128350,15620,15620,15630,15620,3022
|
|
20231107,144500,22059924620,15620,15630,15630,15620,1971
|
|
20231107,144400,22029135120,15620,15630,15630,15620,3945
|
|
20231107,144300,21967503430,15630,15620,15630,15610,859
|
|
20231107,144200,21954087910,15620,15600,15620,15600,1101
|
|
20231107,144100,21936901020,15610,15610,15620,15600,2376
|
|
20231107,144000,21899811740,15610,15630,15640,15610,1064
|
|
20231107,143900,21883184520,15640,15650,15660,15630,6482
|
|
20231107,143800,21781756860,15660,15600,15660,15600,7750
|
|
20231107,143700,21660681100,15600,15610,15610,15600,1334
|
|
20231107,143600,21639869370,15600,15570,15600,15570,4090
|
|
20231107,143500,21576100950,15570,15570,15570,15560,1912
|
|
20231107,143400,21546332060,15570,15560,15570,15560,2412
|
|
20231107,143300,21508791110,15560,15570,15570,15560,118
|
|
20231107,143200,21506954030,15560,15570,15570,15560,120
|
|
20231107,143100,21505086190,15570,15570,15570,15560,355
|
|
20231107,143000,21499560990,15570,15540,15570,15540,3215
|
|
20231107,142900,21449556430,15550,15550,15550,15540,1138
|
|
20231107,142800,21431861680,15540,15550,15550,15540,250
|
|
20231107,142700,21427975320,15550,15540,15550,15540,112
|
|
20231107,142600,21426234130,15530,15530,15550,15520,2412
|
|
20231107,142500,21388763660,15520,15520,15520,15510,4883
|
|
20231107,142400,21312981730,15510,15510,15520,15510,574
|
|
20231107,142300,21304075060,15520,15530,15530,15510,2665
|
|
20231107,142200,21262720060,15530,15530,15530,15520,238
|
|
20231107,142100,21259026150,15520,15540,15540,15520,1183
|
|
20231107,142000,21240656970,15530,15550,15550,15530,1264
|
|
20231107,141900,21221014190,15550,15560,15560,15540,1371
|
|
20231107,141800,21199695280,15560,15570,15570,15550,3516
|
|
20231107,141700,21144988410,15570,15570,15570,15560,1183
|
|
20231107,141600,21126574210,15570,15560,15570,15560,2142
|
|
20231107,141500,21093226910,15570,15560,15570,15550,1561
|
|
20231107,141400,21068937410,15560,15540,15560,15540,999
|
|
20231107,141300,21053404770,15550,15540,15550,15540,869
|
|
20231107,141200,21039892360,15550,15540,15550,15540,1082
|
|
20231107,141100,21023068540,15530,15550,15550,15530,575
|
|
20231107,141000,21014136690,15550,15530,15550,15530,2819
|
|
20231107,140900,20970357100,15530,15540,15540,15530,3709
|
|
20231107,140800,20912723000,15540,15530,15540,15530,267
|
|
20231107,140700,20908573940,15530,15540,15550,15530,1898
|
|
20231107,140600,20879080580,15540,15540,15550,15530,1461
|
|
20231107,140500,20856373610,15540,15530,15540,15520,2200
|
|
20231107,140400,20822200680,15520,15550,15550,15520,7331
|
|
20231107,140300,20708314480,15550,15550,15560,15550,1277
|
|
20231107,140200,20688455640,15550,15550,15560,15550,597
|
|
20231107,140100,20679168130,15550,15560,15560,15550,374
|
|
20231107,140000,20673349990,15550,15560,15560,15550,608
|
|
20231107,135900,20663893190,15550,15550,15550,15550,525
|
|
20231107,135800,20655729440,15550,15550,15560,15550,553
|
|
20231107,135700,20647129310,15550,15550,15550,15550,1180
|
|
20231107,135600,20628780310,15550,15560,15560,15550,843
|
|
20231107,135500,20615663240,15560,15570,15570,15560,983
|
|
20231107,135400,20600358680,15570,15570,15580,15570,1549
|
|
20231107,135300,20576229720,15550,15550,15560,15540,618
|
|
20231107,135200,20566619940,15540,15540,15540,15530,575
|
|
20231107,135100,20557684960,15540,15520,15540,15520,1687
|
|
20231107,135000,20531485880,15520,15510,15520,15510,530
|
|
20231107,134900,20523261200,15490,15510,15510,15490,8823
|
|
20231107,134800,20386531480,15510,15510,15510,15500,712
|
|
20231107,134700,20375489080,15500,15520,15520,15500,1025
|
|
20231107,134600,20359591410,15510,15520,15520,15510,1590
|
|
20231107,134500,20334919460,15520,15500,15530,15490,4440
|
|
20231107,134400,20266086580,15500,15480,15500,15480,3076
|
|
20231107,134300,20218445660,15480,15480,15480,15470,745
|
|
20231107,134200,20206913580,15470,15480,15480,15470,11656
|
|
20231107,134100,20026542920,15480,15500,15500,15480,6750
|
|
20231107,134000,19921990960,15500,15500,15500,15490,837
|
|
20231107,133900,19909023960,15500,15490,15500,15490,947
|
|
20231107,133800,19894352540,15500,15500,15500,15490,936
|
|
20231107,133700,19879846490,15500,15500,15510,15500,832
|
|
20231107,133600,19866948400,15500,15500,15510,15500,2417
|
|
20231107,133500,19829484850,15500,15510,15510,15500,318
|
|
20231107,133400,19824555730,15500,15500,15510,15500,913
|
|
20231107,133300,19810403040,15500,15520,15520,15500,3559
|
|
20231107,133200,19755213120,15520,15540,15540,15510,3929
|
|
20231107,133100,19694221260,15540,15550,15550,15530,4166
|
|
20231107,133000,19629482030,15550,15550,15550,15540,1375
|
|
20231107,132900,19608101300,15550,15550,15550,15540,1876
|
|
20231107,132800,19578929630,15540,15550,15550,15540,704
|
|
20231107,132700,19567986220,15550,15540,15550,15540,2883
|
|
20231107,132600,19523182830,15540,15540,15540,15530,496
|
|
20231107,132500,19515476630,15540,15540,15540,15530,2052
|
|
20231107,132400,19483588660,15530,15540,15540,15530,113
|
|
20231107,132300,19481833210,15530,15510,15540,15510,3491
|
|
20231107,132200,19427627650,15520,15510,15520,15500,4729
|
|
20231107,132100,19354285550,15510,15510,15520,15500,3894
|
|
20231107,132000,19293882380,15520,15500,15520,15500,189
|
|
20231107,131900,19290951040,15500,15510,15520,15500,2980
|
|
20231107,131800,19244734650,15510,15500,15510,15490,2799
|
|
20231107,131700,19201350760,15500,15520,15530,15500,5498
|
|
20231107,131600,19116121110,15510,15530,15530,15510,1987
|
|
20231107,131500,19085292670,15520,15540,15540,15520,1487
|
|
20231107,131400,19062205390,15530,15530,15540,15530,625
|
|
20231107,131300,19052498320,15530,15520,15530,15520,972
|
|
20231107,131200,19037412140,15520,15540,15540,15520,623
|
|
20231107,131100,19027736940,15520,15540,15570,15520,2003
|
|
20231107,131000,18996616070,15550,15570,15570,15550,2898
|
|
20231107,130900,18951532810,15570,15590,15600,15560,4100
|
|
20231107,130800,18887672010,15590,15580,15600,15580,566
|
|
20231107,130700,18878848190,15590,15590,15590,15580,343
|
|
20231107,130600,18873501350,15580,15590,15590,15580,502
|
|
20231107,130500,18865678220,15590,15580,15590,15580,386
|
|
20231107,130400,18859664090,15580,15590,15590,15570,1357
|
|
20231107,130300,18838514990,15600,15590,15600,15590,1149
|
|
20231107,130200,18820601060,15590,15570,15590,15560,3201
|
|
20231107,130100,18770737700,15570,15560,15570,15560,1002
|
|
20231107,130000,18755145780,15560,15560,15570,15560,317
|
|
20231107,125900,18750212840,15560,15570,15570,15550,2360
|
|
20231107,125800,18713492080,15560,15590,15590,15560,3645
|
|
20231107,125700,18656752710,15590,15580,15590,15580,1345
|
|
20231107,125600,18635788280,15580,15570,15580,15560,1848
|
|
20231107,125500,18607014870,15570,15560,15570,15550,1925
|
|
20231107,125400,18577062220,15560,15560,15560,15560,375
|
|
20231107,125300,18571227220,15570,15570,15580,15560,1328
|
|
20231107,125200,18550551950,15570,15550,15580,15550,930
|
|
20231107,125100,18536084680,15550,15540,15550,15540,1018
|
|
20231107,125000,18520262550,15540,15520,15540,15520,1207
|
|
20231107,124900,18501526540,15520,15520,15520,15510,623
|
|
20231107,124800,18491858270,15510,15500,15520,15500,2557
|
|
20231107,124700,18452213870,15500,15500,15500,15490,1021
|
|
20231107,124600,18436388790,15500,15500,15500,15490,2128
|
|
20231107,124500,18403405890,15490,15500,15500,15490,1851
|
|
20231107,124400,18374727350,15500,15500,15500,15490,254
|
|
20231107,124300,18370790630,15500,15510,15510,15500,1982
|
|
20231107,124200,18340064500,15510,15500,15510,15490,3549
|
|
20231107,124100,18285054600,15500,15500,15510,15490,2880
|
|
20231107,124000,18240417460,15510,15530,15540,15510,4697
|
|
20231107,123900,18167509350,15540,15540,15550,15530,1681
|
|
20231107,123800,18141391570,15540,15560,15560,15540,1004
|
|
20231107,123700,18125780700,15560,15580,15580,15560,1903
|
|
20231107,123600,18096157640,15580,15590,15600,15580,1752
|
|
20231107,123500,18068851200,15590,15630,15630,15580,3541
|
|
20231107,123400,18013583930,15640,15610,15660,15610,4162
|
|
20231107,123300,17948530430,15610,15590,15610,15580,3545
|
|
20231107,123200,17893246170,15580,15580,15590,15570,770
|
|
20231107,123100,17881249610,15580,15590,15590,15580,817
|
|
20231107,123000,17868520740,15570,15560,15590,15560,2997
|
|
20231107,122900,17821838070,15550,15550,15550,15540,2125
|
|
20231107,122800,17788795430,15550,15540,15550,15540,341
|
|
20231107,122700,17783496270,15540,15540,15550,15530,3927
|
|
20231107,122600,17722470780,15540,15530,15540,15530,360
|
|
20231107,122500,17716878540,15540,15530,15540,15530,317
|
|
20231107,122400,17711953860,15530,15530,15540,15530,909
|
|
20231107,122300,17697836250,15530,15510,15540,15510,3124
|
|
20231107,122200,17649364210,15500,15490,15500,15490,2302
|
|
20231107,122100,17613689180,15490,15480,15500,15470,6992
|
|
20231107,122000,17505441310,15480,15490,15490,15480,2917
|
|
20231107,121900,17460284930,15490,15490,15490,15480,4482
|
|
20231107,121800,17390877770,15500,15510,15510,15500,8915
|
|
20231107,121700,17252679360,15510,15520,15520,15500,4452
|
|
20231107,121600,17183637160,15520,15520,15530,15510,315
|
|
20231107,121500,17178750590,15520,15530,15530,15510,6000
|
|
20231107,121400,17085687740,15530,15540,15540,15510,4541
|
|
20231107,121300,17015195570,15540,15520,15540,15520,1624
|
|
20231107,121200,16989979880,15530,15530,15540,15530,656
|
|
20231107,121100,16979792190,15530,15530,15530,15520,852
|
|
20231107,121000,16966564140,15530,15540,15540,15520,1726
|
|
20231107,120900,16939759150,15540,15530,15540,15520,2549
|
|
20231107,120800,16900172970,15530,15530,15540,15520,3001
|
|
20231107,120700,16853563400,15540,15540,15550,15530,3778
|
|
20231107,120600,16794850990,15550,15550,15550,15530,4411
|
|
20231107,120500,16726312490,15540,15580,15580,15540,5352
|
|
20231107,120400,16643082060,15580,15600,15600,15570,474
|
|
20231107,120300,16635697300,15600,15580,15600,15550,3357
|
|
20231107,120200,16583435240,15590,15600,15600,15580,771
|
|
20231107,120100,16571414300,15600,15600,15600,15590,347
|
|
20231107,120000,16566003200,15600,15600,15600,15590,252
|
|
20231107,115900,16562072070,15570,15600,15610,15550,3326
|
|
20231107,115800,16510280070,15610,15600,15610,15600,2960
|
|
20231107,115700,16464103520,15600,15610,15610,15580,600
|
|
20231107,115600,16454745690,15610,15630,15630,15600,2991
|
|
20231107,115500,16408048390,15630,15620,15640,15610,519
|
|
20231107,115400,16399939900,15620,15620,15620,15610,780
|
|
20231107,115300,16387756910,15620,15610,15620,15610,511
|
|
20231107,115200,16379778110,15610,15590,15660,15590,225
|
|
20231107,115100,16376258330,15580,15560,15720,15560,6372
|
|
20231107,115000,16276670300,15560,15570,15570,15550,9623
|
|
20231107,114900,16126955060,15580,15570,15580,15570,1045
|
|
20231107,114800,16110674370,15570,15580,15580,15570,1157
|
|
20231107,114700,16092649100,15580,15580,15590,15560,8501
|
|
20231107,114600,15960236810,15580,15580,15590,15580,936
|
|
20231107,114500,15945651930,15580,15580,15590,15580,861
|
|
20231107,114400,15932233680,15580,15590,15590,15580,889
|
|
20231107,114300,15918380220,15590,15590,15590,15580,451
|
|
20231107,114200,15911352110,15590,15590,15590,15580,1322
|
|
20231107,114100,15890753040,15590,15580,15590,15580,724
|
|
20231107,114000,15879471960,15580,15610,15610,15580,6698
|
|
20231107,113900,15775018840,15610,15600,15610,15600,1492
|
|
20231107,113800,15751741700,15610,15630,15630,15610,2308
|
|
20231107,113700,15715711250,15620,15620,15630,15610,579
|
|
20231107,113600,15706665910,15620,15620,15620,15610,897
|
|
20231107,113500,15692656600,15610,15610,15620,15610,1003
|
|
20231107,113400,15676999560,15610,15630,15630,15610,2915
|
|
20231107,113300,15631464190,15630,15600,15630,15600,4369
|
|
20231107,113200,15563261700,15610,15600,15610,15600,881
|
|
20231107,113100,15549515710,15600,15620,15620,15600,3165
|
|
20231107,113000,15500120770,15620,15650,15650,15610,2124
|
|
20231107,112900,15466935030,15650,15650,15650,15630,2399
|
|
20231107,112800,15429416790,15650,15660,15660,15640,472
|
|
20231107,112700,15422030260,15670,15680,15680,15640,3992
|
|
20231107,112600,15359544420,15680,15670,15680,15660,2068
|
|
20231107,112500,15327148840,15670,15670,15670,15660,725
|
|
20231107,112400,15315789360,15670,15660,15670,15650,998
|
|
20231107,112300,15300161410,15660,15640,15660,15640,1797
|
|
20231107,112200,15272046890,15640,15630,15640,15600,7563
|
|
20231107,112100,15153915710,15630,15640,15640,15620,2532
|
|
20231107,112000,15114340910,15630,15620,15640,15610,7310
|
|
20231107,111900,15000089720,15610,15630,15630,15590,1557
|
|
20231107,111800,14975784510,15590,15660,15660,15590,12114
|
|
20231107,111700,14786629590,15660,15660,15670,15650,2984
|
|
20231107,111600,14739914700,15660,15670,15670,15650,4367
|
|
20231107,111500,14671534940,15670,15680,15690,15660,5897
|
|
20231107,111400,14579099990,15680,15720,15720,15650,11061
|
|
20231107,111300,14405523090,15730,15760,15760,15720,24411
|
|
20231107,111200,14021106640,15750,15780,15780,15750,12330
|
|
20231107,111100,13826780830,15780,15780,15800,15760,9888
|
|
20231107,111000,13670816230,15780,15800,15810,15780,4271
|
|
20231107,110900,13603377690,15800,15820,15820,15800,8257
|
|
20231107,110800,13472871500,15820,15820,15840,15820,450
|
|
20231107,110700,13465751400,15820,15830,15830,15820,4935
|
|
20231107,110600,13387662840,15840,15850,15850,15840,1282
|
|
20231107,110500,13367351370,15850,15840,15850,15840,648
|
|
20231107,110400,13357086890,15850,15860,15860,15850,595
|
|
20231107,110300,13347655540,15860,15840,15860,15840,111
|
|
20231107,110200,13345896940,15840,15860,15860,15840,1678
|
|
20231107,110100,13319301860,15860,15860,15860,15850,56
|
|
20231107,110000,13318413760,15860,15860,15860,15860,456
|
|
20231107,105900,13311181600,15860,15840,15860,15840,965
|
|
20231107,105800,13295889720,15840,15840,15840,15830,939
|
|
20231107,105700,13281016460,15840,15830,15840,15820,560
|
|
20231107,105600,13272152080,15830,15820,15830,15820,1657
|
|
20231107,105500,13245924420,15830,15810,15830,15810,1313
|
|
20231107,105400,13225154400,15820,15820,15820,15810,728
|
|
20231107,105300,13213637680,15820,15850,15860,15820,4163
|
|
20231107,105200,13147724300,15850,15830,15850,15830,3127
|
|
20231107,105100,13098221350,15830,15820,15830,15820,2329
|
|
20231107,105000,13061375090,15830,15850,15850,15820,1794
|
|
20231107,104900,13032974380,15850,15880,15880,15840,6356
|
|
20231107,104800,12932201440,15880,15890,15890,15870,279
|
|
20231107,104700,12927768840,15890,15900,15900,15880,2139
|
|
20231107,104600,12893788040,15910,15930,15930,15890,552
|
|
20231107,104500,12885011660,15900,15920,15930,15900,6397
|
|
20231107,104400,12783281630,15920,15870,15920,15870,13202
|
|
20231107,104300,12573584870,15870,15870,15870,15860,680
|
|
20231107,104200,12562796270,15870,15860,15870,15860,1399
|
|
20231107,104100,12540607880,15860,15870,15870,15860,2817
|
|
20231107,104000,12495929860,15870,15860,15870,15860,87
|
|
20231107,103900,12494549270,15860,15870,15880,15860,473
|
|
20231107,103800,12487042550,15870,15870,15880,15870,343
|
|
20231107,103700,12481599050,15870,15880,15880,15870,3638
|
|
20231107,103600,12423863210,15880,15880,15880,15870,833
|
|
20231107,103500,12410635740,15880,15880,15880,15870,236
|
|
20231107,103400,12406888560,15870,15870,15880,15870,351
|
|
20231107,103300,12401314750,15880,15870,15880,15870,650
|
|
20231107,103200,12390998300,15870,15880,15880,15870,2610
|
|
20231107,103100,12349572880,15870,15880,15880,15870,397
|
|
20231107,103000,12343270920,15880,15880,15880,15870,581
|
|
20231107,102900,12334046680,15880,15860,15880,15850,1040
|
|
20231107,102800,12317545950,15860,15850,15870,15850,915
|
|
20231107,102700,12303033940,15850,15850,15860,15850,1140
|
|
20231107,102600,12284963380,15850,15900,15900,15850,1795
|
|
20231107,102500,12256474230,15900,15910,15910,15880,631
|
|
20231107,102400,12246451320,15910,15920,15920,15870,1210
|
|
20231107,102300,12227235560,15910,15900,15930,15900,3126
|
|
20231107,102200,12177490190,15890,15880,15900,15880,440
|
|
20231107,102100,12170501540,15880,15850,15880,15850,6015
|
|
20231107,102000,12075116470,15850,15850,15850,15840,149
|
|
20231107,101900,12072754910,15850,15850,15850,15840,858
|
|
20231107,101800,12059157610,15850,15850,15850,15840,200
|
|
20231107,101700,12055988920,15840,15840,15850,15830,1238
|
|
20231107,101600,12036377980,15840,15840,15840,15830,416
|
|
20231107,101500,12029791190,15840,15810,15840,15800,5458
|
|
20231107,101400,11943456750,15810,15780,15810,15780,6696
|
|
20231107,101300,11837709440,15790,15780,15790,15780,2312
|
|
20231107,101200,11801222540,15780,15790,15810,15780,8313
|
|
20231107,101100,11670000270,15790,15820,15830,15790,22367
|
|
20231107,101000,11316506160,15820,15820,15830,15810,7097
|
|
20231107,100900,11204229080,15830,15840,15840,15820,7957
|
|
20231107,100800,11078297600,15840,15850,15850,15840,2427
|
|
20231107,100700,11039852910,15840,15860,15860,15840,5312
|
|
20231107,100600,10955689980,15860,15850,15860,15840,4432
|
|
20231107,100500,10885441440,15860,15880,15880,15860,4970
|
|
20231107,100400,10806587160,15880,15910,15910,15880,3241
|
|
20231107,100300,10755103710,15900,15940,15940,15900,3999
|
|
20231107,100200,10691505610,15920,15950,15960,15920,3580
|
|
20231107,100100,10634472290,15950,15950,15950,15930,2792
|
|
20231107,100000,10589959500,15950,15930,15950,15930,988
|
|
20231107,095900,10574218020,15930,15910,15930,15900,3382
|
|
20231107,095800,10520396380,15910,15900,15910,15900,521
|
|
20231107,095700,10512110640,15900,15890,15910,15880,2138
|
|
20231107,095600,10478132530,15890,15880,15890,15880,2704
|
|
20231107,095500,10435189780,15880,15880,15880,15870,4246
|
|
20231107,095400,10367784760,15870,15860,15880,15860,3742
|
|
20231107,095300,10308399730,15860,15870,15870,15860,934
|
|
20231107,095200,10293582620,15870,15880,15880,15860,4532
|
|
20231107,095100,10221663370,15880,15880,15880,15870,1214
|
|
20231107,095000,10202392300,15870,15870,15880,15870,1393
|
|
20231107,094900,10180282550,15880,15870,15880,15860,7543
|
|
20231107,094800,10060576770,15870,15870,15870,15860,1254
|
|
20231107,094700,10040680370,15870,15890,15890,15860,8400
|
|
20231107,094600,9907326150,15890,15890,15890,15880,3612
|
|
20231107,094500,9849946070,15890,15890,15890,15880,719
|
|
20231107,094400,9838524280,15880,15880,15890,15880,1429
|
|
20231107,094300,9815830100,15880,15870,15890,15870,4475
|
|
20231107,094200,9744774420,15870,15900,15910,15870,21787
|
|
20231107,094100,9398544550,15910,15940,15950,15900,11256
|
|
20231107,094000,9219305980,15950,15940,15950,15940,1733
|
|
20231107,093900,9191673360,15940,15950,15950,15930,3219
|
|
20231107,093800,9140362260,15940,15940,15950,15930,1676
|
|
20231107,093700,9113643260,15940,15950,15960,15930,3703
|
|
20231107,093600,9054607300,15950,15950,15950,15940,4680
|
|
20231107,093500,8979968040,15960,15990,15990,15950,6912
|
|
20231107,093400,8869616950,15990,16000,16040,15990,5268
|
|
20231107,093300,8785240680,16020,16060,16060,15990,8318
|
|
20231107,093200,8651960340,16070,16020,16110,16010,14315
|
|
20231107,093100,8421898490,16020,15980,16020,15970,7731
|
|
20231107,093000,8298282560,15980,15960,16020,15950,5885
|
|
20231107,092900,8204257470,15960,16020,16020,15930,15791
|
|
20231107,092800,7951976110,16020,16010,16030,16000,5771
|
|
20231107,092700,7859563410,16010,15980,16020,15980,7166
|
|
20231107,092600,7744907730,16000,15940,16000,15930,16898
|
|
20231107,092500,7475513060,15940,15930,15950,15930,3330
|
|
20231107,092400,7422432970,15930,15910,15950,15910,8332
|
|
20231107,092300,7289746730,15920,15930,15930,15910,4437
|
|
20231107,092200,7219100760,15930,15990,15990,15920,13201
|
|
20231107,092100,7008538540,15990,15990,16000,15970,8441
|
|
20231107,092000,6873588300,15970,15920,16000,15920,7122
|
|
20231107,091900,6759855510,15920,15910,15920,15900,4165
|
|
20231107,091800,6693588190,15910,15880,15910,15870,8696
|
|
20231107,091700,6555424850,15880,15850,15880,15840,5932
|
|
20231107,091600,6461340900,15860,15930,15940,15840,12001
|
|
20231107,091500,6270821130,15930,15870,15980,15830,8197
|
|
20231107,091400,6140401540,15830,15810,15850,15800,7074
|
|
20231107,091300,6028466920,15810,15810,15820,15770,22966
|
|
20231107,091200,5665691630,15820,15990,16020,15810,59967
|
|
20231107,091100,4709548350,15980,15980,16040,15970,11406
|
|
20231107,091000,4527215790,15980,15980,16000,15960,18873
|
|
20231107,090900,4225757340,15980,16030,16120,15960,30483
|
|
20231107,090800,3737373300,16030,16090,16090,16010,31105
|
|
20231107,090700,3238697690,16090,16150,16160,16090,17075
|
|
20231107,090600,2963521520,16150,16050,16260,16030,27605
|
|
20231107,090500,2518131470,16050,16170,16170,16030,36186
|
|
20231107,090400,1935604890,16160,16200,16200,16160,26519
|
|
20231107,090300,1506381130,16680,16680,16680,16680,0
|
|
20231107,090200,1506381130,16680,16190,16680,16180,5930
|
|
20231107,090100,1409522680,16190,16360,16360,16180,28830
|
|
20231107,090000,941668920,16360,16700,16710,16330,56361
|