595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,185100,14523093270,16330,16330,16330,16330,0
|
|
20231123,185000,14523093270,16330,16330,16330,16330,0
|
|
20231123,184900,14523093270,16330,16330,16330,16330,0
|
|
20231123,184800,14523093270,16330,16330,16330,16330,0
|
|
20231123,184700,14523093270,16330,16330,16330,16330,0
|
|
20231123,184600,14523093270,16330,16330,16330,16330,0
|
|
20231123,184500,14523093270,16330,16330,16330,16330,0
|
|
20231123,184400,14523093270,16330,16330,16330,16330,0
|
|
20231123,184300,14523093270,16330,16330,16330,16330,0
|
|
20231123,184200,14523093270,16330,16330,16330,16330,0
|
|
20231123,184100,14523093270,16330,16330,16330,16330,0
|
|
20231123,184000,14523093270,16330,16330,16330,16330,0
|
|
20231123,183900,14523093270,16330,16330,16330,16330,0
|
|
20231123,183800,14523093270,16330,16330,16330,16330,0
|
|
20231123,183700,14523093270,16330,16330,16330,16330,0
|
|
20231123,183600,14523093270,16330,16330,16330,16330,0
|
|
20231123,183500,14523093270,16330,16330,16330,16330,0
|
|
20231123,183400,14523093270,16330,16330,16330,16330,0
|
|
20231123,183300,14523093270,16330,16330,16330,16330,0
|
|
20231123,183200,14523093270,16330,16330,16330,16330,0
|
|
20231123,183100,14523093270,16330,16330,16330,16330,0
|
|
20231123,183000,14523093270,16330,16330,16330,16330,0
|
|
20231123,182900,14523093270,16330,16330,16330,16330,0
|
|
20231123,182800,14523093270,16330,16330,16330,16330,0
|
|
20231123,182700,14523093270,16330,16330,16330,16330,0
|
|
20231123,182600,14523093270,16330,16330,16330,16330,0
|
|
20231123,182500,14523093270,16330,16330,16330,16330,0
|
|
20231123,182400,14523093270,16330,16330,16330,16330,0
|
|
20231123,182300,14523093270,16330,16330,16330,16330,0
|
|
20231123,182200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,182100,14523093270,16330,16330,16330,16330,0
|
|
20231123,182000,14523093270,16330,16330,16330,16330,0
|
|
20231123,181900,14523093270,16330,16330,16330,16330,0
|
|
20231123,181800,14523093270,16330,16330,16330,16330,0
|
|
20231123,181700,14523093270,16330,16330,16330,16330,0
|
|
20231123,181600,14523093270,16330,16330,16330,16330,0
|
|
20231123,181500,14523093270,16330,16330,16330,16330,0
|
|
20231123,181400,14523093270,16330,16330,16330,16330,0
|
|
20231123,181300,14523093270,16330,16330,16330,16330,0
|
|
20231123,181200,14523093270,16330,16330,16330,16330,0
|
|
20231123,181100,14523093270,16330,16330,16330,16330,0
|
|
20231123,181000,14523093270,16330,16330,16330,16330,0
|
|
20231123,180900,14523093270,16330,16330,16330,16330,0
|
|
20231123,180800,14523093270,16330,16330,16330,16330,0
|
|
20231123,180700,14523093270,16330,16330,16330,16330,0
|
|
20231123,180600,14523093270,16330,16330,16330,16330,0
|
|
20231123,180500,14523093270,16330,16330,16330,16330,0
|
|
20231123,180400,14523093270,16330,16330,16330,16330,0
|
|
20231123,180300,14523093270,16330,16330,16330,16330,0
|
|
20231123,180200,14523093270,16330,16330,16330,16330,0
|
|
20231123,180100,14523093270,16330,16330,16330,16330,0
|
|
20231123,180000,14523093270,16330,16330,16330,16330,0
|
|
20231123,175900,14523093270,16330,16330,16330,16330,0
|
|
20231123,175800,14523093270,16330,16330,16330,16330,0
|
|
20231123,175700,14523093270,16330,16330,16330,16330,0
|
|
20231123,175600,14523093270,16330,16330,16330,16330,0
|
|
20231123,175500,14523093270,16330,16330,16330,16330,0
|
|
20231123,175400,14523093270,16330,16330,16330,16330,0
|
|
20231123,175300,14523093270,16330,16330,16330,16330,0
|
|
20231123,175200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,175100,14523093270,16330,16330,16330,16330,0
|
|
20231123,175000,14523093270,16330,16330,16330,16330,0
|
|
20231123,174900,14523093270,16330,16330,16330,16330,0
|
|
20231123,174800,14523093270,16330,16330,16330,16330,0
|
|
20231123,174700,14523093270,16330,16330,16330,16330,0
|
|
20231123,174600,14523093270,16330,16330,16330,16330,0
|
|
20231123,174500,14523093270,16330,16330,16330,16330,0
|
|
20231123,174400,14523093270,16330,16330,16330,16330,0
|
|
20231123,174300,14523093270,16330,16330,16330,16330,0
|
|
20231123,174200,14523093270,16330,16330,16330,16330,0
|
|
20231123,174100,14523093270,16330,16330,16330,16330,0
|
|
20231123,174000,14523093270,16330,16330,16330,16330,0
|
|
20231123,173900,14523093270,16330,16330,16330,16330,0
|
|
20231123,173800,14523093270,16330,16330,16330,16330,0
|
|
20231123,173700,14523093270,16330,16330,16330,16330,0
|
|
20231123,173600,14523093270,16330,16330,16330,16330,0
|
|
20231123,173500,14523093270,16330,16330,16330,16330,0
|
|
20231123,173400,14523093270,16330,16330,16330,16330,0
|
|
20231123,173300,14523093270,16330,16330,16330,16330,0
|
|
20231123,173200,14523093270,16330,16330,16330,16330,0
|
|
20231123,173100,14523093270,16330,16330,16330,16330,0
|
|
20231123,173000,14523093270,16330,16330,16330,16330,0
|
|
20231123,172900,14523093270,16330,16330,16330,16330,0
|
|
20231123,172800,14523093270,16330,16330,16330,16330,0
|
|
20231123,172700,14523093270,16330,16330,16330,16330,0
|
|
20231123,172600,14523093270,16330,16330,16330,16330,0
|
|
20231123,172500,14523093270,16330,16330,16330,16330,0
|
|
20231123,172400,14523093270,16330,16330,16330,16330,0
|
|
20231123,172300,14523093270,16330,16330,16330,16330,0
|
|
20231123,172200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,172100,14523093270,16330,16330,16330,16330,0
|
|
20231123,172000,14523093270,16330,16330,16330,16330,0
|
|
20231123,171900,14523093270,16330,16330,16330,16330,0
|
|
20231123,171800,14523093270,16330,16330,16330,16330,0
|
|
20231123,171700,14523093270,16330,16330,16330,16330,0
|
|
20231123,171600,14523093270,16330,16330,16330,16330,0
|
|
20231123,171500,14523093270,16330,16330,16330,16330,0
|
|
20231123,171400,14523093270,16330,16330,16330,16330,0
|
|
20231123,171300,14523093270,16330,16330,16330,16330,0
|
|
20231123,171200,14523093270,16330,16330,16330,16330,0
|
|
20231123,171100,14523093270,16330,16330,16330,16330,0
|
|
20231123,171000,14523093270,16330,16330,16330,16330,0
|
|
20231123,170900,14523093270,16330,16330,16330,16330,0
|
|
20231123,170800,14523093270,16330,16330,16330,16330,0
|
|
20231123,170700,14523093270,16330,16330,16330,16330,0
|
|
20231123,170600,14523093270,16330,16330,16330,16330,0
|
|
20231123,170500,14523093270,16330,16330,16330,16330,0
|
|
20231123,170400,14523093270,16330,16330,16330,16330,0
|
|
20231123,170300,14523093270,16330,16330,16330,16330,0
|
|
20231123,170200,14523093270,16330,16330,16330,16330,0
|
|
20231123,170100,14523093270,16330,16330,16330,16330,0
|
|
20231123,170000,14523093270,16330,16330,16330,16330,0
|
|
20231123,165900,14523093270,16330,16330,16330,16330,0
|
|
20231123,165800,14523093270,16330,16330,16330,16330,0
|
|
20231123,165700,14523093270,16330,16330,16330,16330,0
|
|
20231123,165600,14523093270,16330,16330,16330,16330,0
|
|
20231123,165500,14523093270,16330,16330,16330,16330,0
|
|
20231123,165400,14523093270,16330,16330,16330,16330,0
|
|
20231123,165300,14523093270,16330,16330,16330,16330,0
|
|
20231123,165200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,165100,14523093270,16330,16330,16330,16330,0
|
|
20231123,165000,14523093270,16330,16330,16330,16330,0
|
|
20231123,164900,14523093270,16330,16330,16330,16330,0
|
|
20231123,164800,14523093270,16330,16330,16330,16330,0
|
|
20231123,164700,14523093270,16330,16330,16330,16330,0
|
|
20231123,164600,14523093270,16330,16330,16330,16330,0
|
|
20231123,164500,14523093270,16330,16330,16330,16330,0
|
|
20231123,164400,14523093270,16330,16330,16330,16330,0
|
|
20231123,164300,14523093270,16330,16330,16330,16330,0
|
|
20231123,164200,14523093270,16330,16330,16330,16330,0
|
|
20231123,164100,14523093270,16330,16330,16330,16330,0
|
|
20231123,164000,14523093270,16330,16330,16330,16330,0
|
|
20231123,163900,14523093270,16330,16330,16330,16330,0
|
|
20231123,163800,14523093270,16330,16330,16330,16330,0
|
|
20231123,163700,14523093270,16330,16330,16330,16330,0
|
|
20231123,163600,14523093270,16330,16330,16330,16330,0
|
|
20231123,163500,14523093270,16330,16330,16330,16330,0
|
|
20231123,163400,14523093270,16330,16330,16330,16330,0
|
|
20231123,163300,14523093270,16330,16330,16330,16330,0
|
|
20231123,163200,14523093270,16330,16330,16330,16330,0
|
|
20231123,163100,14523093270,16330,16330,16330,16330,0
|
|
20231123,163000,14523093270,16330,16330,16330,16330,0
|
|
20231123,162900,14523093270,16330,16330,16330,16330,0
|
|
20231123,162800,14523093270,16330,16330,16330,16330,0
|
|
20231123,162700,14523093270,16330,16330,16330,16330,0
|
|
20231123,162600,14523093270,16330,16330,16330,16330,0
|
|
20231123,162500,14523093270,16330,16330,16330,16330,0
|
|
20231123,162400,14523093270,16330,16330,16330,16330,0
|
|
20231123,162300,14523093270,16330,16330,16330,16330,0
|
|
20231123,162200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,162100,14523093270,16330,16330,16330,16330,0
|
|
20231123,162000,14523093270,16330,16330,16330,16330,0
|
|
20231123,161900,14523093270,16330,16330,16330,16330,0
|
|
20231123,161800,14523093270,16330,16330,16330,16330,0
|
|
20231123,161700,14523093270,16330,16330,16330,16330,0
|
|
20231123,161600,14523093270,16330,16330,16330,16330,0
|
|
20231123,161500,14523093270,16330,16330,16330,16330,0
|
|
20231123,161400,14523093270,16330,16330,16330,16330,0
|
|
20231123,161300,14523093270,16330,16330,16330,16330,0
|
|
20231123,161200,14523093270,16330,16330,16330,16330,0
|
|
20231123,161100,14523093270,16330,16330,16330,16330,0
|
|
20231123,161000,14523093270,16330,16330,16330,16330,0
|
|
20231123,160900,14523093270,16330,16330,16330,16330,0
|
|
20231123,160800,14523093270,16330,16330,16330,16330,0
|
|
20231123,160700,14523093270,16330,16330,16330,16330,0
|
|
20231123,160600,14523093270,16330,16330,16330,16330,0
|
|
20231123,160500,14523093270,16330,16330,16330,16330,0
|
|
20231123,160400,14523093270,16330,16330,16330,16330,0
|
|
20231123,160300,14523093270,16330,16330,16330,16330,0
|
|
20231123,160200,14523093270,16330,16330,16330,16330,0
|
|
20231123,160100,14523093270,16330,16330,16330,16330,0
|
|
20231123,160000,14523093270,16330,16330,16330,16330,0
|
|
20231123,155900,14523093270,16330,16330,16330,16330,0
|
|
20231123,155800,14523093270,16330,16330,16330,16330,0
|
|
20231123,155700,14523093270,16330,16330,16330,16330,0
|
|
20231123,155600,14523093270,16330,16330,16330,16330,0
|
|
20231123,155500,14523093270,16330,16330,16330,16330,0
|
|
20231123,155400,14523093270,16330,16330,16330,16330,0
|
|
20231123,155300,14523093270,16330,16330,16330,16330,0
|
|
20231123,155200,14523093270,16330,16330,16330,16330,40773
|
|
20231123,155100,14523093270,16330,16330,16330,16330,0
|
|
20231123,155000,14523093270,16330,16330,16330,16330,0
|
|
20231123,154900,14523093270,16330,16330,16330,16330,0
|
|
20231123,154800,14523093270,16330,16330,16330,16330,0
|
|
20231123,154700,14523093270,16330,16330,16330,16330,0
|
|
20231123,154600,14523093270,16330,16330,16330,16330,0
|
|
20231123,154500,14523093270,16330,16330,16330,16330,0
|
|
20231123,154400,14523093270,16330,16330,16330,16330,0
|
|
20231123,154300,14523093270,16330,16330,16330,16330,0
|
|
20231123,154200,14523093270,16330,16330,16330,16330,0
|
|
20231123,154100,14523093270,16330,16330,16330,16330,0
|
|
20231123,154000,14523093270,16330,16330,16330,16330,0
|
|
20231123,153900,14523093270,16330,16330,16330,16330,0
|
|
20231123,153800,14523093270,16330,16330,16330,16330,0
|
|
20231123,153700,14523093270,16330,16330,16330,16330,0
|
|
20231123,153600,14523093270,16330,16330,16330,16330,0
|
|
20231123,153500,14523093270,16330,16330,16330,16330,0
|
|
20231123,153400,14523093270,16330,16330,16330,16330,0
|
|
20231123,153300,14523093270,16330,16330,16330,16330,0
|
|
20231123,153200,14523093270,16330,16330,16330,16330,0
|
|
20231123,153100,14523093270,16330,16330,16330,16330,0
|
|
20231123,153000,14523093270,16330,16330,16330,16330,40773
|
|
20231123,152900,13857270180,16340,16340,16340,16340,0
|
|
20231123,152800,13857270180,16340,16340,16340,16340,0
|
|
20231123,152700,13857270180,16340,16340,16340,16340,0
|
|
20231123,152600,13857270180,16340,16340,16340,16340,0
|
|
20231123,152500,13857270180,16340,16340,16340,16340,0
|
|
20231123,152400,13857270180,16340,16340,16340,16340,0
|
|
20231123,152300,13857270180,16340,16340,16340,16340,0
|
|
20231123,152200,13857270180,16340,16340,16340,16340,0
|
|
20231123,152100,13857270180,16340,16340,16340,16340,0
|
|
20231123,152000,13857270180,16340,16340,16340,16340,0
|
|
20231123,151900,13857270180,16340,16360,16360,16320,2934
|
|
20231123,151800,13809305810,16360,16350,16360,16350,3024
|
|
20231123,151700,13759841670,16350,16360,16360,16310,2698
|
|
20231123,151600,13715726620,16360,16340,16360,16300,12038
|
|
20231123,151500,13519050860,16340,16340,16350,16340,1189
|
|
20231123,151400,13499619050,16340,16340,16350,16300,4468
|
|
20231123,151300,13426687240,16340,16340,16350,16330,1351
|
|
20231123,151200,13404612890,16340,16330,16340,16330,1576
|
|
20231123,151100,13378862800,16340,16340,16340,16330,2474
|
|
20231123,151000,13338454900,16340,16340,16340,16330,1421
|
|
20231123,150900,13315243100,16340,16350,16360,16340,2558
|
|
20231123,150800,13273405310,16350,16350,16360,16350,522
|
|
20231123,150700,13264869110,16360,16370,16370,16350,4584
|
|
20231123,150600,13189870480,16370,16360,16380,16360,8536
|
|
20231123,150500,13050138140,16360,16360,16370,16330,6456
|
|
20231123,150400,12944533440,16360,16350,16370,16350,1240
|
|
20231123,150300,12924246870,16360,16340,16360,16340,9398
|
|
20231123,150200,12770572260,16340,16340,16350,16340,1166
|
|
20231123,150100,12751514830,16340,16310,16340,16310,7334
|
|
20231123,150000,12631719060,16310,16300,16320,16300,2431
|
|
20231123,145900,12592068500,16310,16300,16310,16300,2906
|
|
20231123,145800,12544694340,16300,16300,16310,16300,872
|
|
20231123,145700,12530476000,16310,16300,16310,16300,670
|
|
20231123,145600,12519551920,16310,16310,16320,16300,2429
|
|
20231123,145500,12479947040,16310,16320,16320,16310,990
|
|
20231123,145400,12463794770,16320,16320,16320,16310,417
|
|
20231123,145300,12456991200,16310,16310,16320,16300,824
|
|
20231123,145200,12443552330,16320,16310,16320,16300,1191
|
|
20231123,145100,12424126490,16320,16310,16320,16310,561
|
|
20231123,145000,12414973050,16310,16320,16320,16310,3214
|
|
20231123,144900,12362545440,16320,16310,16320,16310,634
|
|
20231123,144800,12352199550,16310,16320,16320,16310,758
|
|
20231123,144700,12339832050,16320,16330,16330,16310,1983
|
|
20231123,144600,12307467190,16330,16340,16340,16320,4209
|
|
20231123,144500,12238750380,16340,16340,16340,16330,955
|
|
20231123,144400,12223150400,16340,16320,16340,16320,2534
|
|
20231123,144300,12181771050,16320,16320,16330,16320,464
|
|
20231123,144200,12174196800,16320,16310,16330,16310,953
|
|
20231123,144100,12158638720,16310,16320,16330,16310,2079
|
|
20231123,144000,12124708730,16320,16320,16330,16320,1071
|
|
20231123,143900,12107227170,16330,16330,16340,16330,1853
|
|
20231123,143800,12076964700,16330,16340,16340,16330,1121
|
|
20231123,143700,12058652760,16340,16340,16340,16330,714
|
|
20231123,143600,12046990480,16330,16340,16340,16330,1328
|
|
20231123,143500,12025295460,16340,16350,16350,16330,3602
|
|
20231123,143400,11966439830,16340,16350,16350,16340,387
|
|
20231123,143300,11960114410,16340,16350,16350,16340,511
|
|
20231123,143200,11951761820,16350,16340,16350,16340,364
|
|
20231123,143100,11945811830,16340,16340,16350,16340,844
|
|
20231123,143000,11932019090,16340,16340,16350,16330,1258
|
|
20231123,142900,11911461100,16340,16350,16350,16340,2335
|
|
20231123,142800,11873304390,16350,16340,16350,16340,693
|
|
20231123,142700,11861975750,16340,16340,16350,16340,801
|
|
20231123,142600,11848884170,16340,16350,16350,16340,1039
|
|
20231123,142500,11831897740,16350,16350,16350,16340,2630
|
|
20231123,142400,11788900550,16350,16340,16350,16340,1434
|
|
20231123,142300,11765458430,16340,16350,16350,16340,764
|
|
20231123,142200,11752969330,16350,16320,16350,16320,5017
|
|
20231123,142100,11671024120,16320,16320,16330,16320,1840
|
|
20231123,142000,11640977960,16320,16300,16320,16300,7666
|
|
20231123,141900,11515917400,16300,16290,16310,16290,4162
|
|
20231123,141800,11448076170,16290,16280,16300,16280,2937
|
|
20231123,141700,11400236890,16280,16270,16290,16270,2385
|
|
20231123,141600,11361406150,16280,16270,16280,16270,523
|
|
20231123,141500,11352892020,16270,16280,16280,16270,1053
|
|
20231123,141400,11335755290,16270,16270,16280,16270,757
|
|
20231123,141300,11323435180,16270,16280,16280,16270,732
|
|
20231123,141200,11311522780,16280,16280,16280,16270,514
|
|
20231123,141100,11303156900,16270,16280,16280,16270,611
|
|
20231123,141000,11293211460,16280,16280,16290,16280,1069
|
|
20231123,140900,11275807060,16280,16270,16280,16270,411
|
|
20231123,140800,11269118070,16280,16290,16290,16270,1049
|
|
20231123,140700,11252047970,16290,16280,16290,16270,678
|
|
20231123,140600,11241009400,16280,16270,16290,16270,920
|
|
20231123,140500,11226031940,16280,16260,16290,16260,328
|
|
20231123,140400,11220692130,16260,16270,16270,16260,2392
|
|
20231123,140300,11181795520,16260,16290,16290,16260,1096
|
|
20231123,140200,11163956300,16280,16280,16290,16280,223
|
|
20231123,140100,11160325730,16280,16290,16300,16280,1148
|
|
20231123,140000,11141624200,16290,16300,16300,16290,1134
|
|
20231123,135900,11123150470,16290,16300,16300,16290,769
|
|
20231123,135800,11110622390,16300,16290,16300,16290,595
|
|
20231123,135700,11100926460,16300,16290,16300,16290,69
|
|
20231123,135600,11099802170,16290,16290,16300,16290,1047
|
|
20231123,135500,11082740370,16290,16290,16300,16290,598
|
|
20231123,135400,11072996940,16290,16300,16300,16290,746
|
|
20231123,135300,11060838140,16310,16300,16310,16300,583
|
|
20231123,135200,11051332730,16300,16310,16310,16300,381
|
|
20231123,135100,11045120350,16300,16290,16300,16290,2040
|
|
20231123,135000,11011871730,16290,16280,16290,16280,817
|
|
20231123,134900,10998562810,16290,16300,16300,16280,522
|
|
20231123,134800,10990058940,16290,16290,16290,16280,647
|
|
20231123,134700,10979520500,16290,16280,16300,16280,1617
|
|
20231123,134600,10953178190,16290,16290,16300,16290,379
|
|
20231123,134500,10947004210,16290,16290,16300,16290,2582
|
|
20231123,134400,10904941960,16300,16290,16300,16290,1035
|
|
20231123,134300,10888078290,16290,16300,16300,16290,213
|
|
20231123,134200,10884608130,16300,16300,16300,16300,286
|
|
20231123,134100,10879946330,16300,16290,16300,16290,1030
|
|
20231123,134000,10863165490,16290,16300,16300,16290,1065
|
|
20231123,133900,10845808280,16310,16300,16310,16290,1311
|
|
20231123,133800,10824437630,16300,16300,16310,16300,675
|
|
20231123,133700,10813435080,16300,16310,16310,16300,1038
|
|
20231123,133600,10796515120,16300,16300,16310,16300,1254
|
|
20231123,133500,10776073320,16290,16290,16290,16290,1748
|
|
20231123,133400,10747598400,16300,16300,16310,16290,1241
|
|
20231123,133300,10727374890,16310,16310,16310,16300,659
|
|
20231123,133200,10716629180,16300,16300,16310,16300,589
|
|
20231123,133100,10707027690,16300,16300,16300,16290,1078
|
|
20231123,133000,10689459210,16290,16300,16310,16290,1218
|
|
20231123,132900,10669607090,16300,16300,16300,16290,556
|
|
20231123,132800,10660548410,16300,16300,16310,16290,340
|
|
20231123,132700,10655005640,16300,16300,16300,16300,561
|
|
20231123,132600,10645861340,16300,16300,16300,16280,1482
|
|
20231123,132500,10621715080,16300,16300,16310,16300,984
|
|
20231123,132400,10605674810,16310,16310,16310,16300,625
|
|
20231123,132300,10595486900,16300,16300,16310,16300,2448
|
|
20231123,132200,10555582590,16300,16290,16300,16290,376
|
|
20231123,132100,10549454030,16300,16290,16300,16290,847
|
|
20231123,132000,10535653390,16290,16300,16300,16290,1667
|
|
20231123,131900,10508491560,16300,16290,16300,16290,385
|
|
20231123,131800,10502218850,16300,16280,16300,16270,382
|
|
20231123,131700,10495999130,16270,16240,16270,16240,589
|
|
20231123,131600,10486420460,16240,16240,16260,16230,1217
|
|
20231123,131500,10466656400,16240,16260,16270,16240,5164
|
|
20231123,131400,10382732630,16270,16290,16300,16260,2220
|
|
20231123,131300,10346591070,16290,16300,16300,16290,527
|
|
20231123,131200,10338004780,16300,16300,16300,16290,2075
|
|
20231123,131100,10304195480,16300,16290,16300,16290,853
|
|
20231123,131000,10290293490,16290,16290,16290,16280,196
|
|
20231123,130900,10287101310,16290,16300,16300,16290,2204
|
|
20231123,130800,10251191570,16300,16300,16310,16300,462
|
|
20231123,130700,10243659890,16310,16300,16310,16300,1390
|
|
20231123,130600,10221001680,16280,16270,16290,16270,899
|
|
20231123,130500,10206371010,16270,16280,16290,16270,3255
|
|
20231123,130400,10153392100,16280,16280,16280,16270,1235
|
|
20231123,130300,10133291880,16280,16280,16290,16280,2887
|
|
20231123,130200,10086291460,16280,16290,16290,16280,394
|
|
20231123,130100,10079875130,16290,16290,16300,16290,1867
|
|
20231123,130000,10049459980,16290,16300,16310,16290,774
|
|
20231123,125900,10036846070,16300,16300,16310,16290,2209
|
|
20231123,125800,10000840560,16310,16300,16310,16300,1279
|
|
20231123,125700,9979986770,16300,16310,16310,16300,1579
|
|
20231123,125600,9954245770,16300,16300,16310,16300,265
|
|
20231123,125500,9949925930,16310,16310,16310,16300,222
|
|
20231123,125400,9946305160,16310,16310,16320,16300,3864
|
|
20231123,125300,9883283250,16320,16320,16320,16310,80
|
|
20231123,125200,9881977660,16320,16310,16320,16310,624
|
|
20231123,125100,9871797270,16310,16310,16320,16310,1411
|
|
20231123,125000,9848780710,16320,16320,16320,16310,224
|
|
20231123,124900,9845125480,16320,16320,16320,16310,412
|
|
20231123,124800,9838403220,16320,16310,16320,16310,1035
|
|
20231123,124700,9821518680,16310,16310,16310,16300,170
|
|
20231123,124600,9818747560,16310,16310,16310,16300,592
|
|
20231123,124500,9809094110,16310,16290,16310,16290,558
|
|
20231123,124400,9799996110,16290,16300,16310,16290,2534
|
|
20231123,124300,9758710490,16300,16320,16320,16300,612
|
|
20231123,124200,9748727410,16320,16330,16330,16320,378
|
|
20231123,124100,9742557260,16330,16310,16330,16300,1138
|
|
20231123,124000,9723989380,16320,16300,16320,16290,2110
|
|
20231123,123900,9689589210,16300,16300,16300,16290,380
|
|
20231123,123800,9683396910,16300,16300,16300,16290,480
|
|
20231123,123700,9675576780,16300,16300,16300,16290,667
|
|
20231123,123600,9664707630,16300,16300,16310,16300,1554
|
|
20231123,123500,9639373010,16300,16300,16300,16290,661
|
|
20231123,123400,9628600930,16310,16300,16320,16300,61
|
|
20231123,123300,9627605990,16300,16290,16330,16290,1015
|
|
20231123,123200,9611063790,16290,16280,16330,16280,2489
|
|
20231123,123100,9570537290,16280,16300,16330,16280,5217
|
|
20231123,123000,9485515660,16300,16330,16330,16300,1516
|
|
20231123,122900,9460774890,16330,16350,16350,16330,1982
|
|
20231123,122800,9428402670,16350,16350,16350,16340,839
|
|
20231123,122700,9414692210,16350,16350,16350,16350,484
|
|
20231123,122600,9406778810,16350,16350,16350,16340,1406
|
|
20231123,122500,9383791010,16340,16350,16350,16340,189
|
|
20231123,122400,9380702650,16330,16330,16340,16280,3410
|
|
20231123,122300,9325027530,16340,16340,16340,16330,476
|
|
20231123,122200,9317250050,16340,16320,16340,16270,5684
|
|
20231123,122100,9224605010,16320,16310,16320,16310,449
|
|
20231123,122000,9217278330,16310,16300,16320,16300,1606
|
|
20231123,121900,9191079240,16300,16310,16310,16300,1726
|
|
20231123,121800,9162930370,16310,16310,16320,16310,365
|
|
20231123,121700,9156976520,16310,16310,16310,16300,436
|
|
20231123,121600,9149866460,16310,16300,16310,16300,342
|
|
20231123,121500,9144289900,16300,16300,16310,16290,1271
|
|
20231123,121400,9123575470,16310,16300,16310,16300,304
|
|
20231123,121300,9118618810,16310,16300,16320,16300,432
|
|
20231123,121200,9111576120,16280,16320,16320,16280,2186
|
|
20231123,121100,9075956520,16320,16320,16320,16310,1602
|
|
20231123,121000,9049811890,16320,16330,16330,16280,1074
|
|
20231123,120900,9032307260,16320,16300,16330,16300,215
|
|
20231123,120800,9028798320,16320,16330,16330,16300,707
|
|
20231123,120700,9017268320,16320,16320,16330,16310,1214
|
|
20231123,120600,8997461860,16320,16330,16330,16320,931
|
|
20231123,120500,8982263620,16330,16340,16340,16330,388
|
|
20231123,120400,8975925500,16340,16320,16340,16320,444
|
|
20231123,120300,8968678520,16320,16320,16320,16320,694
|
|
20231123,120200,8957352440,16310,16330,16330,16300,771
|
|
20231123,120100,8944776920,16320,16320,16330,16300,1074
|
|
20231123,120000,8927259280,16320,16320,16320,16310,393
|
|
20231123,115900,8920847290,16320,16320,16320,16310,217
|
|
20231123,115800,8917306120,16310,16300,16320,16300,707
|
|
20231123,115700,8905775190,16300,16280,16300,16270,2328
|
|
20231123,115600,8867863580,16280,16280,16290,16270,1625
|
|
20231123,115500,8841407420,16280,16300,16310,16280,3249
|
|
20231123,115400,8788452570,16310,16310,16330,16300,1774
|
|
20231123,115300,8759532480,16310,16340,16340,16300,2114
|
|
20231123,115200,8725049260,16350,16340,16350,16330,730
|
|
20231123,115100,8713121500,16340,16340,16340,16330,1329
|
|
20231123,115000,8691407310,16340,16350,16350,16340,327
|
|
20231123,114900,8686063600,16340,16360,16360,16340,214
|
|
20231123,114800,8682564340,16350,16350,16360,16340,1609
|
|
20231123,114700,8656259810,16350,16370,16370,16350,1261
|
|
20231123,114600,8635630110,16370,16360,16370,16350,1035
|
|
20231123,114500,8618695880,16360,16360,16360,16350,524
|
|
20231123,114400,8610123460,16370,16370,16370,16360,234
|
|
20231123,114300,8606293480,16360,16370,16370,16360,636
|
|
20231123,114200,8595885550,16360,16360,16370,16360,1098
|
|
20231123,114100,8577916490,16360,16370,16370,16350,971
|
|
20231123,114000,8562024890,16360,16360,16370,16360,1440
|
|
20231123,113900,8538466150,16350,16350,16350,16340,2803
|
|
20231123,113800,8492640760,16350,16340,16350,16340,483
|
|
20231123,113700,8484747430,16340,16350,16350,16330,1302
|
|
20231123,113600,8463464530,16350,16360,16360,16350,547
|
|
20231123,113500,8454518220,16360,16350,16360,16340,389
|
|
20231123,113400,8448156580,16350,16340,16350,16340,1586
|
|
20231123,113300,8422229100,16340,16350,16350,16340,1250
|
|
20231123,113200,8401793610,16350,16350,16360,16350,613
|
|
20231123,113100,8391769130,16350,16340,16360,16340,1200
|
|
20231123,113000,8372149860,16340,16320,16340,16310,2469
|
|
20231123,112900,8331855610,16320,16340,16340,16320,2021
|
|
20231123,112800,8298860260,16330,16350,16350,16330,1448
|
|
20231123,112700,8275207600,16350,16360,16370,16340,3319
|
|
20231123,112600,8220941030,16360,16380,16390,16360,2590
|
|
20231123,112500,8178552660,16380,16380,16390,16380,480
|
|
20231123,112400,8170688260,16390,16360,16390,16360,3500
|
|
20231123,112300,8113356130,16360,16360,16370,16350,4151
|
|
20231123,112200,8045447700,16360,16360,16360,16350,390
|
|
20231123,112100,8039070110,16350,16360,16360,16350,1121
|
|
20231123,112000,8020732300,16360,16370,16370,16360,408
|
|
20231123,111900,8014055120,16370,16370,16380,16370,454
|
|
20231123,111800,8006621790,16370,16360,16370,16360,774
|
|
20231123,111700,7993956170,16360,16370,16370,16360,1523
|
|
20231123,111600,7969037110,16370,16360,16370,16360,1300
|
|
20231123,111500,7947760830,16370,16370,16370,16360,651
|
|
20231123,111400,7937105360,16370,16360,16380,16360,555
|
|
20231123,111300,7928016060,16360,16380,16380,16360,2569
|
|
20231123,111200,7885943870,16390,16380,16390,16380,1040
|
|
20231123,111100,7868905570,16390,16390,16390,16380,3472
|
|
20231123,111000,7812000450,16380,16370,16390,16370,1483
|
|
20231123,110900,7787709020,16370,16370,16380,16360,3787
|
|
20231123,110800,7725709590,16370,16370,16370,16360,429
|
|
20231123,110700,7718687340,16360,16350,16370,16340,4284
|
|
20231123,110600,7648611890,16340,16350,16350,16340,2056
|
|
20231123,110500,7615011500,16350,16360,16360,16340,1447
|
|
20231123,110400,7591348240,16360,16350,16360,16350,1784
|
|
20231123,110300,7562173150,16350,16330,16350,16320,3812
|
|
20231123,110200,7499914340,16320,16320,16330,16320,769
|
|
20231123,110100,7487362280,16320,16320,16320,16310,2932
|
|
20231123,110000,7439516800,16310,16310,16320,16310,906
|
|
20231123,105900,7424736750,16320,16320,16320,16310,75
|
|
20231123,105800,7423512840,16320,16320,16330,16320,2337
|
|
20231123,105700,7385371880,16320,16320,16320,16310,3105
|
|
20231123,105600,7334703910,16320,16320,16320,16310,1137
|
|
20231123,105500,7316149970,16310,16310,16320,16310,1098
|
|
20231123,105400,7298235960,16320,16320,16320,16310,201
|
|
20231123,105300,7294956250,16320,16320,16330,16310,2699
|
|
20231123,105200,7250916290,16320,16330,16330,16320,710
|
|
20231123,105100,7239325340,16330,16340,16340,16330,312
|
|
20231123,105000,7234229430,16320,16340,16360,16310,3959
|
|
20231123,104900,7169569460,16330,16350,16350,16330,1277
|
|
20231123,104800,7148699540,16350,16330,16350,16330,4790
|
|
20231123,104700,7070395810,16340,16320,16340,16320,3477
|
|
20231123,104600,7013612310,16320,16310,16330,16310,1155
|
|
20231123,104500,6994764080,16310,16300,16320,16300,1080
|
|
20231123,104400,6977151330,16300,16310,16310,16300,1092
|
|
20231123,104300,6959343400,16320,16290,16320,16290,1053
|
|
20231123,104200,6942182450,16280,16310,16320,16280,2276
|
|
20231123,104100,6905093730,16310,16320,16320,16300,907
|
|
20231123,104000,6890303230,16320,16320,16330,16310,687
|
|
20231123,103900,6879092290,16320,16330,16330,16320,780
|
|
20231123,103800,6866359030,16330,16340,16340,16330,792
|
|
20231123,103700,6853424930,16330,16340,16350,16330,564
|
|
20231123,103600,6844208530,16340,16340,16350,16340,1976
|
|
20231123,103500,6811909240,16340,16330,16350,16320,3305
|
|
20231123,103400,6757911370,16330,16310,16330,16310,4185
|
|
20231123,103300,6689628380,16300,16300,16310,16300,861
|
|
20231123,103200,6675591800,16300,16290,16300,16290,3150
|
|
20231123,103100,6624256820,16290,16290,16300,16270,2072
|
|
20231123,103000,6590493550,16290,16250,16300,16240,3357
|
|
20231123,102900,6535862170,16240,16260,16260,16240,4613
|
|
20231123,102800,6460920660,16260,16280,16290,16250,5215
|
|
20231123,102700,6376077830,16300,16280,16300,16280,1177
|
|
20231123,102600,6356907070,16300,16290,16300,16280,1406
|
|
20231123,102500,6334001940,16290,16290,16310,16290,1495
|
|
20231123,102400,6309637960,16290,16300,16300,16290,2212
|
|
20231123,102300,6273588580,16300,16300,16310,16290,1286
|
|
20231123,102200,6252626350,16300,16310,16310,16280,713
|
|
20231123,102100,6241010920,16310,16300,16310,16260,3994
|
|
20231123,102000,6175996970,16300,16340,16350,16280,1091
|
|
20231123,101900,6158201170,16350,16350,16360,16330,2361
|
|
20231123,101800,6119621820,16390,16340,16390,16330,5778
|
|
20231123,101700,6025113320,16340,16390,16390,16340,4564
|
|
20231123,101600,5950406640,16390,16400,16420,16380,8600
|
|
20231123,101500,5809338630,16400,16330,16400,16310,20496
|
|
20231123,101400,5473896550,16320,16260,16320,16260,14435
|
|
20231123,101300,5238713200,16260,16260,16270,16260,1813
|
|
20231123,101200,5209232650,16270,16260,16270,16250,3347
|
|
20231123,101100,5154813970,16260,16250,16270,16250,2936
|
|
20231123,101000,5107062650,16260,16260,16260,16250,617
|
|
20231123,100900,5097033030,16260,16260,16260,16250,2282
|
|
20231123,100800,5059937100,16250,16270,16270,16250,3404
|
|
20231123,100700,5004573390,16270,16270,16280,16260,3283
|
|
20231123,100600,4951166370,16280,16270,16280,16260,2060
|
|
20231123,100500,4917646990,16270,16290,16300,16270,2314
|
|
20231123,100400,4879966280,16290,16280,16310,16280,3027
|
|
20231123,100300,4830629630,16290,16250,16320,16250,9483
|
|
20231123,100200,4676124150,16250,16210,16250,16210,4425
|
|
20231123,100100,4604296340,16210,16190,16220,16190,4106
|
|
20231123,100000,4537784960,16210,16210,16220,16200,2269
|
|
20231123,095900,4501011090,16230,16200,16230,16190,4608
|
|
20231123,095800,4426325340,16200,16200,16210,16190,2887
|
|
20231123,095700,4379542210,16210,16160,16210,16160,13095
|
|
20231123,095600,4167515720,16160,16150,16160,16150,1411
|
|
20231123,095500,4144718150,16150,16150,16150,16140,3045
|
|
20231123,095400,4095554050,16140,16120,16140,16120,1548
|
|
20231123,095300,4070588190,16120,16140,16150,16120,4703
|
|
20231123,095200,3994700270,16130,16090,16140,16090,1914
|
|
20231123,095100,3963850870,16090,16090,16100,16080,2121
|
|
20231123,095000,3929730900,16090,16090,16090,16080,169
|
|
20231123,094900,3927011970,16080,16080,16100,16070,1749
|
|
20231123,094800,3898895880,16080,16090,16130,16070,6124
|
|
20231123,094700,3800261000,16120,16040,16120,16040,7421
|
|
20231123,094600,3680888000,16040,16010,16040,16010,5099
|
|
20231123,094500,3599179020,16010,16000,16010,16000,3360
|
|
20231123,094400,3545389100,16000,15960,16010,15960,3452
|
|
20231123,094300,3490202570,15960,15970,15980,15960,1962
|
|
20231123,094200,3458873560,15970,15990,15990,15970,5100
|
|
20231123,094100,3377375950,15980,15990,16000,15980,1497
|
|
20231123,094000,3353439790,15990,16000,16000,15990,448
|
|
20231123,093900,3346275740,15990,15990,16000,15990,529
|
|
20231123,093800,3337815550,16000,15990,16000,15990,474
|
|
20231123,093700,3330235800,16000,15990,16000,15990,442
|
|
20231123,093600,3323167080,16000,16000,16000,15990,1278
|
|
20231123,093500,3302720650,16000,16020,16020,16000,1051
|
|
20231123,093400,3285896570,16010,16000,16020,16000,1898
|
|
20231123,093300,3255502170,16010,16000,16020,16000,1051
|
|
20231123,093200,3238676600,16000,16000,16010,15990,2067
|
|
20231123,093100,3205605570,16000,15980,16000,15980,625
|
|
20231123,093000,3195610520,15980,15950,15980,15950,1356
|
|
20231123,092900,3173962500,15950,15930,15950,15920,2438
|
|
20231123,092800,3135122360,15920,15920,15930,15890,11220
|
|
20231123,092700,2956628710,15920,15940,15950,15900,9895
|
|
20231123,092600,2799156640,15950,15950,15970,15920,5329
|
|
20231123,092500,2714232570,15940,16000,16000,15940,5886
|
|
20231123,092400,2620263310,15990,15980,16000,15980,1495
|
|
20231123,092300,2596366550,15980,15980,15980,15930,8418
|
|
20231123,092200,2462141390,15980,15990,16010,15980,2489
|
|
20231123,092100,2422343810,15990,16010,16010,15980,2737
|
|
20231123,092000,2378565790,16010,16010,16030,16000,1791
|
|
20231123,091900,2349881110,16030,15990,16030,15980,4625
|
|
20231123,091800,2275917640,16000,16000,16010,15980,4285
|
|
20231123,091700,2207360910,16010,15920,16010,15910,3083
|
|
20231123,091600,2158221440,15930,15950,15960,15900,12262
|
|
20231123,091500,1962903390,15950,15990,16000,15950,12892
|
|
20231123,091400,1756940340,15990,16020,16030,15990,12629
|
|
20231123,091300,1554782010,16020,16060,16060,16020,10757
|
|
20231123,091200,1382253050,16050,16080,16080,16050,4165
|
|
20231123,091100,1315360320,16080,16090,16090,16060,6779
|
|
20231123,091000,1206392470,16080,16120,16120,16080,4056
|
|
20231123,090900,1141083810,16120,16090,16120,16080,1936
|
|
20231123,090800,1109935010,16090,16060,16090,16060,2658
|
|
20231123,090700,1067238690,16060,16060,16090,16050,5325
|
|
20231123,090600,981683190,16060,16140,16140,16060,5827
|
|
20231123,090500,887876980,16110,16100,16150,16080,2537
|
|
20231123,090400,846999310,16100,16070,16100,16040,4312
|
|
20231123,090300,777733320,16080,16150,16150,16050,12150
|
|
20231123,090200,582023900,16180,16120,16210,16100,5117
|
|
20231123,090100,499504890,16110,16300,16320,16110,15100
|
|
20231123,090000,254824770,16300,16350,16350,16270,15331
|