595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,185100,10929414320,15910,15910,15910,15910,0
|
|
20231120,185000,10929414320,15910,15910,15910,15910,0
|
|
20231120,184900,10929414320,15910,15910,15910,15910,0
|
|
20231120,184800,10929414320,15910,15910,15910,15910,0
|
|
20231120,184700,10929414320,15910,15910,15910,15910,0
|
|
20231120,184600,10929414320,15910,15910,15910,15910,0
|
|
20231120,184500,10929414320,15910,15910,15910,15910,0
|
|
20231120,184400,10929414320,15910,15910,15910,15910,0
|
|
20231120,184300,10929414320,15910,15910,15910,15910,0
|
|
20231120,184200,10929414320,15910,15910,15910,15910,0
|
|
20231120,184100,10929414320,15910,15910,15910,15910,0
|
|
20231120,184000,10929414320,15910,15910,15910,15910,0
|
|
20231120,183900,10929414320,15910,15910,15910,15910,0
|
|
20231120,183800,10929414320,15910,15910,15910,15910,0
|
|
20231120,183700,10929414320,15910,15910,15910,15910,0
|
|
20231120,183600,10929414320,15910,15910,15910,15910,0
|
|
20231120,183500,10929414320,15910,15910,15910,15910,0
|
|
20231120,183400,10929414320,15910,15910,15910,15910,0
|
|
20231120,183300,10929414320,15910,15910,15910,15910,0
|
|
20231120,183200,10929414320,15910,15910,15910,15910,0
|
|
20231120,183100,10929414320,15910,15910,15910,15910,0
|
|
20231120,183000,10929414320,15910,15910,15910,15910,0
|
|
20231120,182900,10929414320,15910,15910,15910,15910,0
|
|
20231120,182800,10929414320,15910,15910,15910,15910,0
|
|
20231120,182700,10929414320,15910,15910,15910,15910,0
|
|
20231120,182600,10929414320,15910,15910,15910,15910,0
|
|
20231120,182500,10929414320,15910,15910,15910,15910,0
|
|
20231120,182400,10929414320,15910,15910,15910,15910,0
|
|
20231120,182300,10929414320,15910,15910,15910,15910,0
|
|
20231120,182200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,182100,10929414320,15910,15910,15910,15910,0
|
|
20231120,182000,10929414320,15910,15910,15910,15910,0
|
|
20231120,181900,10929414320,15910,15910,15910,15910,0
|
|
20231120,181800,10929414320,15910,15910,15910,15910,0
|
|
20231120,181700,10929414320,15910,15910,15910,15910,0
|
|
20231120,181600,10929414320,15910,15910,15910,15910,0
|
|
20231120,181500,10929414320,15910,15910,15910,15910,0
|
|
20231120,181400,10929414320,15910,15910,15910,15910,0
|
|
20231120,181300,10929414320,15910,15910,15910,15910,0
|
|
20231120,181200,10929414320,15910,15910,15910,15910,0
|
|
20231120,181100,10929414320,15910,15910,15910,15910,0
|
|
20231120,181000,10929414320,15910,15910,15910,15910,0
|
|
20231120,180900,10929414320,15910,15910,15910,15910,0
|
|
20231120,180800,10929414320,15910,15910,15910,15910,0
|
|
20231120,180700,10929414320,15910,15910,15910,15910,0
|
|
20231120,180600,10929414320,15910,15910,15910,15910,0
|
|
20231120,180500,10929414320,15910,15910,15910,15910,0
|
|
20231120,180400,10929414320,15910,15910,15910,15910,0
|
|
20231120,180300,10929414320,15910,15910,15910,15910,0
|
|
20231120,180200,10929414320,15910,15910,15910,15910,0
|
|
20231120,180100,10929414320,15910,15910,15910,15910,0
|
|
20231120,180000,10929414320,15910,15910,15910,15910,0
|
|
20231120,175900,10929414320,15910,15910,15910,15910,0
|
|
20231120,175800,10929414320,15910,15910,15910,15910,0
|
|
20231120,175700,10929414320,15910,15910,15910,15910,0
|
|
20231120,175600,10929414320,15910,15910,15910,15910,0
|
|
20231120,175500,10929414320,15910,15910,15910,15910,0
|
|
20231120,175400,10929414320,15910,15910,15910,15910,0
|
|
20231120,175300,10929414320,15910,15910,15910,15910,0
|
|
20231120,175200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,175100,10929414320,15910,15910,15910,15910,0
|
|
20231120,175000,10929414320,15910,15910,15910,15910,0
|
|
20231120,174900,10929414320,15910,15910,15910,15910,0
|
|
20231120,174800,10929414320,15910,15910,15910,15910,0
|
|
20231120,174700,10929414320,15910,15910,15910,15910,0
|
|
20231120,174600,10929414320,15910,15910,15910,15910,0
|
|
20231120,174500,10929414320,15910,15910,15910,15910,0
|
|
20231120,174400,10929414320,15910,15910,15910,15910,0
|
|
20231120,174300,10929414320,15910,15910,15910,15910,0
|
|
20231120,174200,10929414320,15910,15910,15910,15910,0
|
|
20231120,174100,10929414320,15910,15910,15910,15910,0
|
|
20231120,174000,10929414320,15910,15910,15910,15910,0
|
|
20231120,173900,10929414320,15910,15910,15910,15910,0
|
|
20231120,173800,10929414320,15910,15910,15910,15910,0
|
|
20231120,173700,10929414320,15910,15910,15910,15910,0
|
|
20231120,173600,10929414320,15910,15910,15910,15910,0
|
|
20231120,173500,10929414320,15910,15910,15910,15910,0
|
|
20231120,173400,10929414320,15910,15910,15910,15910,0
|
|
20231120,173300,10929414320,15910,15910,15910,15910,0
|
|
20231120,173200,10929414320,15910,15910,15910,15910,0
|
|
20231120,173100,10929414320,15910,15910,15910,15910,0
|
|
20231120,173000,10929414320,15910,15910,15910,15910,0
|
|
20231120,172900,10929414320,15910,15910,15910,15910,0
|
|
20231120,172800,10929414320,15910,15910,15910,15910,0
|
|
20231120,172700,10929414320,15910,15910,15910,15910,0
|
|
20231120,172600,10929414320,15910,15910,15910,15910,0
|
|
20231120,172500,10929414320,15910,15910,15910,15910,0
|
|
20231120,172400,10929414320,15910,15910,15910,15910,0
|
|
20231120,172300,10929414320,15910,15910,15910,15910,0
|
|
20231120,172200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,172100,10929414320,15910,15910,15910,15910,0
|
|
20231120,172000,10929414320,15910,15910,15910,15910,0
|
|
20231120,171900,10929414320,15910,15910,15910,15910,0
|
|
20231120,171800,10929414320,15910,15910,15910,15910,0
|
|
20231120,171700,10929414320,15910,15910,15910,15910,0
|
|
20231120,171600,10929414320,15910,15910,15910,15910,0
|
|
20231120,171500,10929414320,15910,15910,15910,15910,0
|
|
20231120,171400,10929414320,15910,15910,15910,15910,0
|
|
20231120,171300,10929414320,15910,15910,15910,15910,0
|
|
20231120,171200,10929414320,15910,15910,15910,15910,0
|
|
20231120,171100,10929414320,15910,15910,15910,15910,0
|
|
20231120,171000,10929414320,15910,15910,15910,15910,0
|
|
20231120,170900,10929414320,15910,15910,15910,15910,0
|
|
20231120,170800,10929414320,15910,15910,15910,15910,0
|
|
20231120,170700,10929414320,15910,15910,15910,15910,0
|
|
20231120,170600,10929414320,15910,15910,15910,15910,0
|
|
20231120,170500,10929414320,15910,15910,15910,15910,0
|
|
20231120,170400,10929414320,15910,15910,15910,15910,0
|
|
20231120,170300,10929414320,15910,15910,15910,15910,0
|
|
20231120,170200,10929414320,15910,15910,15910,15910,0
|
|
20231120,170100,10929414320,15910,15910,15910,15910,0
|
|
20231120,170000,10929414320,15910,15910,15910,15910,0
|
|
20231120,165900,10929414320,15910,15910,15910,15910,0
|
|
20231120,165800,10929414320,15910,15910,15910,15910,0
|
|
20231120,165700,10929414320,15910,15910,15910,15910,0
|
|
20231120,165600,10929414320,15910,15910,15910,15910,0
|
|
20231120,165500,10929414320,15910,15910,15910,15910,0
|
|
20231120,165400,10929414320,15910,15910,15910,15910,0
|
|
20231120,165300,10929414320,15910,15910,15910,15910,0
|
|
20231120,165200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,165100,10929414320,15910,15910,15910,15910,0
|
|
20231120,165000,10929414320,15910,15910,15910,15910,0
|
|
20231120,164900,10929414320,15910,15910,15910,15910,0
|
|
20231120,164800,10929414320,15910,15910,15910,15910,0
|
|
20231120,164700,10929414320,15910,15910,15910,15910,0
|
|
20231120,164600,10929414320,15910,15910,15910,15910,0
|
|
20231120,164500,10929414320,15910,15910,15910,15910,0
|
|
20231120,164400,10929414320,15910,15910,15910,15910,0
|
|
20231120,164300,10929414320,15910,15910,15910,15910,0
|
|
20231120,164200,10929414320,15910,15910,15910,15910,0
|
|
20231120,164100,10929414320,15910,15910,15910,15910,0
|
|
20231120,164000,10929414320,15910,15910,15910,15910,0
|
|
20231120,163900,10929414320,15910,15910,15910,15910,0
|
|
20231120,163800,10929414320,15910,15910,15910,15910,0
|
|
20231120,163700,10929414320,15910,15910,15910,15910,0
|
|
20231120,163600,10929414320,15910,15910,15910,15910,0
|
|
20231120,163500,10929414320,15910,15910,15910,15910,0
|
|
20231120,163400,10929414320,15910,15910,15910,15910,0
|
|
20231120,163300,10929414320,15910,15910,15910,15910,0
|
|
20231120,163200,10929414320,15910,15910,15910,15910,0
|
|
20231120,163100,10929414320,15910,15910,15910,15910,0
|
|
20231120,163000,10929414320,15910,15910,15910,15910,0
|
|
20231120,162900,10929414320,15910,15910,15910,15910,0
|
|
20231120,162800,10929414320,15910,15910,15910,15910,0
|
|
20231120,162700,10929414320,15910,15910,15910,15910,0
|
|
20231120,162600,10929414320,15910,15910,15910,15910,0
|
|
20231120,162500,10929414320,15910,15910,15910,15910,0
|
|
20231120,162400,10929414320,15910,15910,15910,15910,0
|
|
20231120,162300,10929414320,15910,15910,15910,15910,0
|
|
20231120,162200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,162100,10929414320,15910,15910,15910,15910,0
|
|
20231120,162000,10929414320,15910,15910,15910,15910,0
|
|
20231120,161900,10929414320,15910,15910,15910,15910,0
|
|
20231120,161800,10929414320,15910,15910,15910,15910,0
|
|
20231120,161700,10929414320,15910,15910,15910,15910,0
|
|
20231120,161600,10929414320,15910,15910,15910,15910,0
|
|
20231120,161500,10929414320,15910,15910,15910,15910,0
|
|
20231120,161400,10929414320,15910,15910,15910,15910,0
|
|
20231120,161300,10929414320,15910,15910,15910,15910,0
|
|
20231120,161200,10929414320,15910,15910,15910,15910,0
|
|
20231120,161100,10929414320,15910,15910,15910,15910,0
|
|
20231120,161000,10929414320,15910,15910,15910,15910,0
|
|
20231120,160900,10929414320,15910,15910,15910,15910,0
|
|
20231120,160800,10929414320,15910,15910,15910,15910,0
|
|
20231120,160700,10929414320,15910,15910,15910,15910,0
|
|
20231120,160600,10929414320,15910,15910,15910,15910,0
|
|
20231120,160500,10929414320,15910,15910,15910,15910,0
|
|
20231120,160400,10929414320,15910,15910,15910,15910,0
|
|
20231120,160300,10929414320,15910,15910,15910,15910,0
|
|
20231120,160200,10929414320,15910,15910,15910,15910,0
|
|
20231120,160100,10929414320,15910,15910,15910,15910,0
|
|
20231120,160000,10929414320,15910,15910,15910,15910,0
|
|
20231120,155900,10929414320,15910,15910,15910,15910,0
|
|
20231120,155800,10929414320,15910,15910,15910,15910,0
|
|
20231120,155700,10929414320,15910,15910,15910,15910,0
|
|
20231120,155600,10929414320,15910,15910,15910,15910,0
|
|
20231120,155500,10929414320,15910,15910,15910,15910,0
|
|
20231120,155400,10929414320,15910,15910,15910,15910,0
|
|
20231120,155300,10929414320,15910,15910,15910,15910,0
|
|
20231120,155200,10929414320,15910,15910,15910,15910,48133
|
|
20231120,155100,10929414320,15910,15910,15910,15910,0
|
|
20231120,155000,10929414320,15910,15910,15910,15910,0
|
|
20231120,154900,10929414320,15910,15910,15910,15910,0
|
|
20231120,154800,10929414320,15910,15910,15910,15910,0
|
|
20231120,154700,10929414320,15910,15910,15910,15910,0
|
|
20231120,154600,10929414320,15910,15910,15910,15910,0
|
|
20231120,154500,10929414320,15910,15910,15910,15910,0
|
|
20231120,154400,10929414320,15910,15910,15910,15910,0
|
|
20231120,154300,10929414320,15910,15910,15910,15910,0
|
|
20231120,154200,10929414320,15910,15910,15910,15910,0
|
|
20231120,154100,10929414320,15910,15910,15910,15910,0
|
|
20231120,154000,10929414320,15910,15910,15910,15910,0
|
|
20231120,153900,10929414320,15910,15910,15910,15910,0
|
|
20231120,153800,10929414320,15910,15910,15910,15910,0
|
|
20231120,153700,10929414320,15910,15910,15910,15910,0
|
|
20231120,153600,10929414320,15910,15910,15910,15910,0
|
|
20231120,153500,10929414320,15910,15910,15910,15910,0
|
|
20231120,153400,10929414320,15910,15910,15910,15910,0
|
|
20231120,153300,10929414320,15910,15910,15910,15910,0
|
|
20231120,153200,10929414320,15910,15910,15910,15910,0
|
|
20231120,153100,10929414320,15910,15910,15910,15910,0
|
|
20231120,153000,10929414320,15910,15910,15910,15910,48133
|
|
20231120,152900,10163618290,15860,15860,15860,15860,0
|
|
20231120,152800,10163618290,15860,15860,15860,15860,0
|
|
20231120,152700,10163618290,15860,15860,15860,15860,0
|
|
20231120,152600,10163618290,15860,15860,15860,15860,0
|
|
20231120,152500,10163618290,15860,15860,15860,15860,0
|
|
20231120,152400,10163618290,15860,15860,15860,15860,0
|
|
20231120,152300,10163618290,15860,15860,15860,15860,0
|
|
20231120,152200,10163618290,15860,15860,15860,15860,0
|
|
20231120,152100,10163618290,15860,15860,15860,15860,0
|
|
20231120,152000,10163618290,15860,15860,15860,15860,0
|
|
20231120,151900,10163618290,15860,15870,15870,15860,2381
|
|
20231120,151800,10125847870,15870,15870,15880,15870,558
|
|
20231120,151700,10116990510,15870,15880,15880,15870,648
|
|
20231120,151600,10106700560,15880,15860,15890,15860,1357
|
|
20231120,151500,10085150900,15870,15870,15880,15860,2386
|
|
20231120,151400,10047288360,15870,15870,15880,15870,4999
|
|
20231120,151300,9967943880,15870,15880,15880,15870,4193
|
|
20231120,151200,9901363090,15880,15890,15890,15880,1818
|
|
20231120,151100,9872490640,15890,15900,15900,15880,2517
|
|
20231120,151000,9832513200,15900,15910,15920,15900,2062
|
|
20231120,150900,9799719430,15910,15920,15930,15910,5362
|
|
20231120,150800,9714357650,15920,15920,15920,15920,2960
|
|
20231120,150700,9667234450,15920,15920,15930,15920,486
|
|
20231120,150600,9659494530,15920,15920,15930,15920,1218
|
|
20231120,150500,9640101830,15920,15920,15930,15920,840
|
|
20231120,150400,9626723970,15920,15920,15930,15920,861
|
|
20231120,150300,9613012310,15920,15920,15930,15920,973
|
|
20231120,150200,9597520550,15920,15920,15930,15920,532
|
|
20231120,150100,9589046570,15920,15920,15930,15920,379
|
|
20231120,150000,9583011890,15920,15930,15930,15920,1594
|
|
20231120,145900,9557626760,15920,15920,15930,15910,2153
|
|
20231120,145800,9523350730,15910,15920,15920,15910,1728
|
|
20231120,145700,9495846480,15910,15920,15920,15910,448
|
|
20231120,145600,9488716380,15910,15910,15920,15910,474
|
|
20231120,145500,9481174270,15920,15920,15930,15910,554
|
|
20231120,145400,9472356420,15930,15930,15930,15920,467
|
|
20231120,145300,9464919810,15930,15920,15930,15920,311
|
|
20231120,145200,9459968120,15920,15920,15930,15920,624
|
|
20231120,145100,9450033200,15920,15920,15930,15920,319
|
|
20231120,145000,9444954100,15920,15920,15930,15920,307
|
|
20231120,144900,9440064240,15920,15920,15930,15920,1597
|
|
20231120,144800,9414639530,15920,15920,15930,15920,101
|
|
20231120,144700,9413030760,15930,15920,15930,15920,77
|
|
20231120,144600,9411804450,15920,15920,15930,15910,1494
|
|
20231120,144500,9388019600,15920,15890,15930,15890,4214
|
|
20231120,144400,9320982600,15890,15900,15900,15890,4851
|
|
20231120,144300,9243884880,15910,15900,15910,15900,1320
|
|
20231120,144200,9222889180,15900,15900,15910,15900,677
|
|
20231120,144100,9212121210,15900,15910,15910,15900,196
|
|
20231120,144000,9209003840,15900,15900,15910,15900,341
|
|
20231120,143900,9203580570,15910,15920,15920,15900,339
|
|
20231120,143800,9198186160,15910,15930,15930,15910,1541
|
|
20231120,143700,9173663260,15930,15920,15930,15920,741
|
|
20231120,143600,9161865780,15920,15920,15930,15920,366
|
|
20231120,143500,9156037610,15920,15930,15940,15920,1812
|
|
20231120,143400,9127174110,15940,15930,15940,15930,490
|
|
20231120,143300,9119367500,15930,15930,15940,15930,1188
|
|
20231120,143200,9100441890,15940,15940,15940,15930,507
|
|
20231120,143100,9092364820,15930,15930,15940,15930,614
|
|
20231120,143000,9082583340,15940,15930,15940,15930,1348
|
|
20231120,142900,9061108930,15930,15930,15940,15930,762
|
|
20231120,142800,9048969040,15940,15940,15940,15930,263
|
|
20231120,142700,9044777830,15940,15930,15940,15930,695
|
|
20231120,142600,9033703830,15940,15940,15940,15930,337
|
|
20231120,142500,9028334430,15930,15940,15940,15930,972
|
|
20231120,142400,9012847640,15930,15930,15940,15930,564
|
|
20231120,142300,9003862000,15940,15940,15940,15930,415
|
|
20231120,142200,8997249070,15940,15930,15940,15930,1209
|
|
20231120,142100,8977989090,15930,15940,15940,15930,749
|
|
20231120,142000,8966050060,15930,15940,15940,15930,167
|
|
20231120,141900,8963389210,15930,15930,15940,15930,5389
|
|
20231120,141800,8877537030,15940,15930,15940,15930,845
|
|
20231120,141700,8864070730,15930,15940,15940,15930,233
|
|
20231120,141600,8860357140,15940,15930,15940,15930,964
|
|
20231120,141500,8844999480,15930,15930,15940,15930,238
|
|
20231120,141400,8841206530,15940,15930,15940,15930,403
|
|
20231120,141300,8834784010,15930,15930,15940,15930,299
|
|
20231120,141200,8830020000,15930,15930,15940,15930,1302
|
|
20231120,141100,8809278560,15930,15940,15940,15930,642
|
|
20231120,141000,8799050350,15940,15930,15940,15930,164
|
|
20231120,140900,8796437720,15940,15930,15940,15930,466
|
|
20231120,140800,8789013840,15930,15930,15930,15930,2
|
|
20231120,140700,8788981980,15930,15930,15940,15930,670
|
|
20231120,140600,8778308800,15930,15930,15940,15930,161
|
|
20231120,140500,8775743540,15930,15940,15940,15930,51
|
|
20231120,140400,8774930740,15930,15940,15940,15930,1006
|
|
20231120,140300,8758895150,15940,15950,15960,15940,4081
|
|
20231120,140200,8693820110,15950,15950,15960,15950,821
|
|
20231120,140100,8680717050,15950,15960,15960,15950,1047
|
|
20231120,140000,8664008290,15950,15950,15950,15940,493
|
|
20231120,135900,8656145470,15950,15950,15950,15940,806
|
|
20231120,135800,8643289820,15940,15940,15950,15940,480
|
|
20231120,135700,8635635460,15940,15900,15940,15890,1883
|
|
20231120,135600,8605688540,15890,15890,15900,15880,1027
|
|
20231120,135500,8589375960,15890,15890,15890,15880,9986
|
|
20231120,135400,8430698450,15880,15910,15910,15880,2028
|
|
20231120,135300,8398471980,15900,15920,15920,15900,3856
|
|
20231120,135200,8337116890,15920,15920,15920,15920,562
|
|
20231120,135100,8328169850,15920,15920,15930,15920,1428
|
|
20231120,135000,8305435910,15920,15930,15930,15920,1563
|
|
20231120,134900,8280538160,15930,15940,15940,15930,369
|
|
20231120,134800,8274659110,15940,15940,15950,15930,1956
|
|
20231120,134700,8243482260,15940,15950,15950,15940,1626
|
|
20231120,134600,8217548650,15960,15950,15960,15950,1351
|
|
20231120,134500,8195991000,15950,15960,15970,15950,613
|
|
20231120,134400,8186206860,15960,15950,15970,15950,390
|
|
20231120,134300,8179982310,15950,15960,15960,15950,1143
|
|
20231120,134200,8161740810,15970,15960,15970,15960,363
|
|
20231120,134100,8155946200,15970,15960,15970,15960,1529
|
|
20231120,134000,8131542530,15960,15970,15970,15960,621
|
|
20231120,133900,8121627690,15960,15960,15970,15960,954
|
|
20231120,133800,8106398530,15960,15970,15970,15960,1341
|
|
20231120,133700,8084987100,15960,15970,15970,15960,1478
|
|
20231120,133600,8061385530,15970,15960,15970,15960,1599
|
|
20231120,133500,8035856030,15960,15960,15970,15960,291
|
|
20231120,133400,8031210860,15960,15950,15970,15950,971
|
|
20231120,133300,8015713000,15960,15960,15960,15950,2965
|
|
20231120,133200,7968391620,15950,15950,15960,15950,613
|
|
20231120,133100,7958608680,15960,15960,15960,15950,1290
|
|
20231120,133000,7938030790,15960,15960,15960,15950,281
|
|
20231120,132900,7933546730,15950,15960,15960,15950,246
|
|
20231120,132800,7929621710,15960,15950,15960,15950,219
|
|
20231120,132700,7926126620,15950,15960,15960,15950,25
|
|
20231120,132600,7925727660,15960,15950,15970,15950,11211
|
|
20231120,132500,7746848780,15950,15950,15950,15940,660
|
|
20231120,132400,7736322520,15950,15950,15950,15940,692
|
|
20231120,132300,7725286150,15950,15950,15950,15940,1247
|
|
20231120,132200,7705403830,15950,15940,15950,15940,682
|
|
20231120,132100,7694527570,15950,15950,15950,15940,755
|
|
20231120,132000,7682491290,15950,15950,15950,15940,212
|
|
20231120,131900,7679110500,15950,15940,15950,15940,93
|
|
20231120,131800,7677627240,15940,15950,15950,15940,364
|
|
20231120,131700,7671824870,15940,15940,15950,15940,543
|
|
20231120,131600,7663166970,15950,15950,15950,15940,713
|
|
20231120,131500,7651794630,15940,15950,15950,15940,1257
|
|
20231120,131400,7631746420,15940,15940,15950,15940,165
|
|
20231120,131300,7629115470,15940,15950,15950,15940,745
|
|
20231120,131200,7617235680,15950,15950,15960,15950,1338
|
|
20231120,131100,7595892930,15960,15960,15960,15950,555
|
|
20231120,131000,7587038180,15950,15960,15960,15950,1283
|
|
20231120,130900,7566573230,15950,15950,15960,15950,825
|
|
20231120,130800,7553414460,15950,15930,15950,15930,4337
|
|
20231120,130700,7484268120,15940,15940,15940,15920,713
|
|
20231120,130600,7472909280,15940,15940,15940,15930,360
|
|
20231120,130500,7467173760,15940,15930,15940,15930,686
|
|
20231120,130400,7456245200,15930,15930,15940,15930,427
|
|
20231120,130300,7449442500,15930,15930,15940,15930,214
|
|
20231120,130200,7446032810,15930,15920,15930,15920,1318
|
|
20231120,130100,7425037430,15920,15930,15930,15920,248
|
|
20231120,130000,7421087600,15930,15920,15930,15920,204
|
|
20231120,125900,7417839160,15920,15920,15930,15920,459
|
|
20231120,125800,7410531180,15920,15920,15920,15910,176
|
|
20231120,125700,7407730570,15910,15920,15920,15910,1034
|
|
20231120,125600,7391276410,15920,15920,15920,15910,874
|
|
20231120,125500,7377366430,15920,15940,15940,15920,985
|
|
20231120,125400,7361671970,15940,15950,15950,15940,168
|
|
20231120,125300,7358993120,15940,15950,15950,15920,563
|
|
20231120,125200,7350019480,15950,15960,15960,15950,303
|
|
20231120,125100,7345185150,15950,15930,15950,15930,6409
|
|
20231120,125000,7242995770,15940,15940,15950,15930,952
|
|
20231120,124900,7227821200,15940,15940,15950,15940,2638
|
|
20231120,124800,7185770660,15950,15940,15950,15940,646
|
|
20231120,124700,7175471100,15940,15950,15950,15940,1253
|
|
20231120,124600,7155497250,15950,15950,15950,15940,244
|
|
20231120,124500,7151605670,15940,15950,15950,15940,526
|
|
20231120,124400,7143219810,15950,15950,15950,15940,910
|
|
20231120,124300,7128705590,15940,15940,15950,15940,933
|
|
20231120,124200,7113832400,15950,15950,15950,15940,412
|
|
20231120,124100,7107263810,15950,15950,15950,15940,989
|
|
20231120,124000,7091494510,15940,15940,15950,15940,1432
|
|
20231120,123900,7068661310,15950,15900,15950,15900,22831
|
|
20231120,123800,6705271700,15890,15900,15900,15890,446
|
|
20231120,123700,6698180420,15890,15890,15900,15890,125
|
|
20231120,123600,6696193820,15900,15890,15900,15890,279
|
|
20231120,123500,6691759370,15900,15900,15900,15890,733
|
|
20231120,123400,6680110180,15900,15890,15900,15890,608
|
|
20231120,123300,6670449020,15890,15890,15900,15880,6171
|
|
20231120,123200,6572391680,15890,15880,15890,15880,198
|
|
20231120,123100,6569246670,15880,15880,15890,15880,645
|
|
20231120,123000,6559003240,15890,15890,15890,15880,898
|
|
20231120,122900,6544741010,15890,15880,15890,15880,1592
|
|
20231120,122800,6519458340,15880,15890,15890,15880,2963
|
|
20231120,122700,6472404390,15880,15880,15890,15880,208
|
|
20231120,122600,6469100460,15880,15890,15890,15880,444
|
|
20231120,122500,6462047410,15890,15890,15890,15880,667
|
|
20231120,122400,6451449620,15880,15880,15890,15880,394
|
|
20231120,122300,6445189430,15880,15890,15890,15880,844
|
|
20231120,122200,6431785860,15880,15890,15890,15880,282
|
|
20231120,122100,6427305480,15890,15890,15890,15880,345
|
|
20231120,122000,6421824430,15880,15880,15890,15880,1560
|
|
20231120,121900,6397050150,15880,15880,15880,15880,361
|
|
20231120,121800,6391317470,15880,15890,15890,15870,2542
|
|
20231120,121700,6350963350,15890,15890,15890,15870,799
|
|
20231120,121600,6338273970,15880,15880,15890,15880,286
|
|
20231120,121500,6333731600,15890,15890,15890,15880,1382
|
|
20231120,121400,6311784570,15890,15890,15890,15880,316
|
|
20231120,121300,6306764400,15880,15890,15890,15880,245
|
|
20231120,121200,6302873150,15890,15890,15900,15890,2317
|
|
20231120,121100,6266055260,15890,15890,15900,15890,427
|
|
20231120,121000,6259268310,15900,15890,15900,15890,294
|
|
20231120,120900,6254594070,15900,15900,15900,15890,232
|
|
20231120,120800,6250906270,15900,15890,15900,15890,181
|
|
20231120,120700,6248028660,15900,15900,15900,15890,3854
|
|
20231120,120600,6186750070,15880,15900,15900,15880,513
|
|
20231120,120500,6178594380,15900,15890,15900,15890,994
|
|
20231120,120400,6162798400,15890,15900,15900,15890,495
|
|
20231120,120300,6154932010,15900,15900,15900,15900,1439
|
|
20231120,120200,6132051910,15900,15900,15910,15900,495
|
|
20231120,120100,6124180290,15900,15900,15900,15890,3547
|
|
20231120,120000,6067783390,15890,15900,15900,15890,294
|
|
20231120,115900,6063109270,15900,15900,15900,15890,1079
|
|
20231120,115800,6045960930,15900,15890,15900,15890,384
|
|
20231120,115700,6039856690,15900,15890,15900,15890,4181
|
|
20231120,115600,5973419930,15890,15890,15890,15880,250
|
|
20231120,115500,5969448610,15890,15880,15890,15880,1367
|
|
20231120,115400,5947737290,15880,15880,15890,15880,65
|
|
20231120,115300,5946704980,15880,15880,15890,15880,551
|
|
20231120,115200,5937952990,15890,15880,15890,15880,580
|
|
20231120,115100,5928741580,15880,15890,15890,15880,351
|
|
20231120,115000,5923164460,15890,15880,15890,15870,2822
|
|
20231120,114900,5878351440,15870,15870,15880,15870,387
|
|
20231120,114800,5872209670,15870,15870,15880,15870,787
|
|
20231120,114700,5859717910,15880,15870,15880,15870,134
|
|
20231120,114600,5857591040,15870,15880,15880,15870,60
|
|
20231120,114500,5856638360,15870,15870,15880,15870,379
|
|
20231120,114400,5850623330,15880,15870,15880,15870,96
|
|
20231120,114300,5849098910,15880,15880,15880,15870,169
|
|
20231120,114200,5846415310,15880,15880,15880,15860,585
|
|
20231120,114100,5837125590,15870,15880,15890,15870,964
|
|
20231120,114000,5821826380,15890,15890,15890,15880,1919
|
|
20231120,113900,5791348590,15890,15880,15890,15880,311
|
|
20231120,113800,5786409740,15890,15880,15890,15880,3647
|
|
20231120,113700,5728494210,15870,15870,15880,15870,1061
|
|
20231120,113600,5711649730,15870,15870,15880,15870,123
|
|
20231120,113500,5709697350,15880,15870,15880,15870,2536
|
|
20231120,113400,5669440670,15870,15870,15870,15860,2668
|
|
20231120,113300,5627099760,15870,15860,15870,15860,268
|
|
20231120,113200,5622848790,15870,15860,15870,15860,254
|
|
20231120,113100,5618819900,15860,15860,15860,15860,303
|
|
20231120,113000,5614014320,15860,15850,15860,15850,1568
|
|
20231120,112900,5589146270,15850,15850,15850,15850,715
|
|
20231120,112800,5577813520,15860,15860,15860,15850,1278
|
|
20231120,112700,5557552440,15860,15860,15860,15850,721
|
|
20231120,112600,5546117420,15860,15840,15860,15840,2189
|
|
20231120,112500,5511420330,15850,15850,15850,15840,348
|
|
20231120,112400,5505907320,15840,15850,15850,15840,417
|
|
20231120,112300,5499301310,15850,15850,15850,15840,136
|
|
20231120,112200,5497146800,15840,15840,15850,15840,158
|
|
20231120,112100,5494643530,15850,15840,15850,15840,657
|
|
20231120,112000,5484235210,15840,15840,15850,15840,828
|
|
20231120,111900,5471119500,15850,15840,15850,15840,202
|
|
20231120,111800,5467919690,15840,15850,15850,15840,42
|
|
20231120,111700,5467254040,15840,15840,15850,15840,69
|
|
20231120,111600,5466161000,15860,15860,15870,15860,1062
|
|
20231120,111500,5449317650,15830,15850,15860,15830,3579
|
|
20231120,111400,5392574550,15850,15860,15860,15850,1255
|
|
20231120,111300,5372682620,15860,15860,15860,15850,577
|
|
20231120,111200,5363532930,15860,15860,15870,15860,2654
|
|
20231120,111100,5321439960,15860,15850,15870,15840,2620
|
|
20231120,111000,5279898000,15850,15850,15850,15840,106
|
|
20231120,110900,5278218700,15840,15840,15850,15840,1569
|
|
20231120,110800,5253365440,15850,15850,15850,15850,29
|
|
20231120,110700,5252905790,15850,15850,15850,15840,811
|
|
20231120,110600,5240058750,15850,15860,15860,15840,3094
|
|
20231120,110500,5191017780,15860,15860,15860,15850,982
|
|
20231120,110400,5175443400,15850,15860,15860,15850,386
|
|
20231120,110300,5169323000,15860,15850,15860,15850,809
|
|
20231120,110200,5156499930,15850,15860,15870,15850,2353
|
|
20231120,110100,5119185580,15880,15860,15880,15860,2644
|
|
20231120,110000,5077222040,15860,15870,15870,15860,1304
|
|
20231120,105900,5056532030,15870,15860,15870,15840,3252
|
|
20231120,105800,5004973850,15870,15890,15900,15860,1064
|
|
20231120,105700,4988085840,15870,15860,15930,15850,6456
|
|
20231120,105600,4885491370,15850,15830,15860,15830,7826
|
|
20231120,105500,4761465140,15830,15830,15840,15830,1402
|
|
20231120,105400,4739261090,15840,15840,15840,15830,2655
|
|
20231120,105300,4697211390,15840,15840,15850,15830,3485
|
|
20231120,105200,4642000420,15840,15760,15850,15760,19608
|
|
20231120,105100,4332029590,15760,15740,15780,15740,10487
|
|
20231120,105000,4166804530,15740,15720,15740,15720,1492
|
|
20231120,104900,4143335510,15720,15720,15730,15720,225
|
|
20231120,104800,4139798490,15720,15720,15730,15720,113
|
|
20231120,104700,4138022050,15730,15730,15730,15730,152
|
|
20231120,104600,4135631090,15730,15730,15740,15730,622
|
|
20231120,104500,4125845430,15730,15730,15730,15720,4324
|
|
20231120,104400,4057841090,15720,15670,15720,15670,2780
|
|
20231120,104300,4014207190,15670,15670,15690,15670,276
|
|
20231120,104200,4009882210,15690,15680,15690,15670,1884
|
|
20231120,104100,3980340830,15690,15710,15710,15690,4662
|
|
20231120,104000,3907116010,15720,15710,15720,15710,136
|
|
20231120,103900,3904979290,15710,15720,15720,15710,127
|
|
20231120,103800,3902983940,15730,15720,15730,15720,5997
|
|
20231120,103700,3808705900,15720,15720,15730,15720,302
|
|
20231120,103600,3803957480,15720,15720,15730,15720,618
|
|
20231120,103500,3794242490,15720,15730,15730,15720,285
|
|
20231120,103400,3789762080,15730,15730,15730,15720,855
|
|
20231120,103300,3776314500,15730,15730,15730,15720,171
|
|
20231120,103200,3773625730,15720,15730,15730,15720,843
|
|
20231120,103100,3760367000,15720,15720,15730,15720,296
|
|
20231120,103000,3755713740,15730,15730,15730,15720,212
|
|
20231120,102900,3752380350,15730,15730,15730,15720,636
|
|
20231120,102800,3742382280,15720,15720,15730,15720,247
|
|
20231120,102700,3738499370,15720,15730,15730,15720,315
|
|
20231120,102600,3733547170,15720,15730,15730,15720,174
|
|
20231120,102500,3730811800,15730,15730,15730,15730,2468
|
|
20231120,102400,3691990160,15730,15730,15740,15730,696
|
|
20231120,102300,3681041790,15730,15740,15740,15730,32
|
|
20231120,102200,3680538230,15740,15730,15740,15730,1160
|
|
20231120,102100,3662287170,15740,15740,15740,15730,3149
|
|
20231120,102000,3612739520,15730,15740,15740,15730,312
|
|
20231120,101900,3607828660,15730,15730,15740,15730,126
|
|
20231120,101800,3605846520,15730,15740,15740,15730,1086
|
|
20231120,101700,3588763630,15730,15740,15740,15730,167
|
|
20231120,101600,3586135180,15730,15730,15730,15720,270
|
|
20231120,101500,3581888810,15730,15730,15730,15720,1312
|
|
20231120,101400,3561251100,15730,15730,15730,15720,3171
|
|
20231120,101300,3511394260,15730,15740,15740,15730,1200
|
|
20231120,101200,3492517450,15730,15740,15740,15730,3342
|
|
20231120,101100,3439946690,15740,15740,15740,15730,513
|
|
20231120,101000,3431876800,15740,15730,15740,15730,291
|
|
20231120,100900,3427297370,15730,15740,15740,15730,1184
|
|
20231120,100800,3408672010,15740,15730,15740,15730,1751
|
|
20231120,100700,3381128270,15730,15720,15730,15720,415
|
|
20231120,100600,3374600390,15730,15730,15730,15720,572
|
|
20231120,100500,3365602880,15730,15740,15740,15720,2172
|
|
20231120,100400,3331437880,15730,15740,15750,15730,1089
|
|
20231120,100300,3314297560,15750,15750,15760,15750,3420
|
|
20231120,100200,3260426260,15740,15740,15750,15730,2746
|
|
20231120,100100,3217200270,15730,15730,15730,15720,1598
|
|
20231120,100000,3192067620,15730,15710,15730,15690,2648
|
|
20231120,095900,3150482300,15700,15710,15710,15700,569
|
|
20231120,095800,3141548420,15700,15710,15710,15700,579
|
|
20231120,095700,3132456130,15700,15700,15740,15700,7729
|
|
20231120,095600,3010979080,15700,15700,15700,15690,103
|
|
20231120,095500,3009362620,15700,15700,15700,15690,490
|
|
20231120,095400,3001674230,15700,15700,15700,15700,170
|
|
20231120,095300,2999005230,15700,15680,15700,15680,3559
|
|
20231120,095200,2943170600,15670,15680,15680,15670,998
|
|
20231120,095100,2927525820,15680,15680,15680,15670,285
|
|
20231120,095000,2923057420,15670,15670,15670,15670,164
|
|
20231120,094900,2920487540,15670,15670,15680,15670,267
|
|
20231120,094800,2916303400,15680,15670,15680,15660,2163
|
|
20231120,094700,2882410190,15680,15680,15680,15670,955
|
|
20231120,094600,2867441420,15670,15670,15670,15670,125
|
|
20231120,094500,2865482670,15670,15680,15680,15670,1361
|
|
20231120,094400,2844143360,15680,15690,15690,15680,717
|
|
20231120,094300,2832899630,15690,15700,15700,15680,2392
|
|
20231120,094200,2795368210,15700,15690,15700,15690,266
|
|
20231120,094100,2791194540,15690,15700,15730,15680,1670
|
|
20231120,094000,2764987740,15700,15730,15740,15700,4994
|
|
20231120,093900,2686455380,15730,15730,15740,15730,378
|
|
20231120,093800,2680508320,15730,15710,15740,15710,3176
|
|
20231120,093700,2630560000,15710,15700,15720,15690,3214
|
|
20231120,093600,2580091290,15700,15710,15710,15700,142
|
|
20231120,093500,2577860480,15710,15700,15710,15680,1611
|
|
20231120,093400,2552578490,15710,15720,15720,15700,2523
|
|
20231120,093300,2512940020,15720,15650,15730,15650,20850
|
|
20231120,093200,2186195610,15660,15660,15660,15650,7084
|
|
20231120,093100,2075301570,15660,15650,15660,15650,2656
|
|
20231120,093000,2033734380,15650,15660,15660,15650,830
|
|
20231120,092900,2020744640,15660,15650,15660,15650,5423
|
|
20231120,092800,1935868660,15650,15660,15660,15650,2037
|
|
20231120,092700,1903980160,15660,15650,15660,15650,1120
|
|
20231120,092600,1886446730,15660,15660,15660,15650,822
|
|
20231120,092500,1873576010,15650,15650,15660,15650,1047
|
|
20231120,092400,1857185260,15660,15640,15660,15640,6537
|
|
20231120,092300,1754839520,15640,15620,15640,15620,747
|
|
20231120,092200,1743159840,15640,15610,15640,15600,3936
|
|
20231120,092100,1681675150,15610,15580,15610,15580,162
|
|
20231120,092000,1679146500,15570,15570,15610,15550,4573
|
|
20231120,091900,1607957840,15580,15630,15630,15560,2583
|
|
20231120,091800,1567659870,15630,15670,15670,15630,5487
|
|
20231120,091700,1481773470,15660,15650,15660,15650,1348
|
|
20231120,091600,1460666010,15660,15660,15660,15660,1688
|
|
20231120,091500,1434231930,15660,15660,15670,15650,3527
|
|
20231120,091400,1378999990,15650,15660,15660,15650,719
|
|
20231120,091300,1367742320,15660,15710,15720,15660,6273
|
|
20231120,091200,1269333910,15720,15730,15730,15720,2864
|
|
20231120,091100,1224302860,15730,15750,15750,15720,3130
|
|
20231120,091000,1175034050,15750,15770,15780,15750,6021
|
|
20231120,090900,1080109160,15770,15780,15780,15770,1046
|
|
20231120,090800,1063609710,15780,15770,15780,15760,6269
|
|
20231120,090700,964743440,15770,15770,15770,15760,8466
|
|
20231120,090600,831251110,15770,15770,15770,15750,4084
|
|
20231120,090500,766885950,15770,15760,15770,15740,3690
|
|
20231120,090400,708767760,15760,15760,15780,15740,5572
|
|
20231120,090300,620928620,15750,15700,15760,15700,10202
|
|
20231120,090200,460418980,15710,15650,15750,15620,15134
|
|
20231120,090100,223145210,15650,15650,15660,15610,5689
|
|
20231120,090000,134118810,15660,15660,15670,15610,8322
|