598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,185400,23597151200,15670,15670,15670,15670,0
|
|
20231124,185300,23597151200,15670,15670,15670,15670,0
|
|
20231124,185200,23597151200,15670,15670,15670,15670,0
|
|
20231124,185100,23597151200,15670,15670,15670,15670,0
|
|
20231124,185000,23597151200,15670,15670,15670,15670,0
|
|
20231124,184900,23597151200,15670,15670,15670,15670,0
|
|
20231124,184800,23597151200,15670,15670,15670,15670,0
|
|
20231124,184700,23597151200,15670,15670,15670,15670,0
|
|
20231124,184600,23597151200,15670,15670,15670,15670,0
|
|
20231124,184500,23597151200,15670,15670,15670,15670,0
|
|
20231124,184400,23597151200,15670,15670,15670,15670,0
|
|
20231124,184300,23597151200,15670,15670,15670,15670,0
|
|
20231124,184200,23597151200,15670,15670,15670,15670,0
|
|
20231124,184100,23597151200,15670,15670,15670,15670,0
|
|
20231124,184000,23597151200,15670,15670,15670,15670,0
|
|
20231124,183900,23597151200,15670,15670,15670,15670,0
|
|
20231124,183800,23597151200,15670,15670,15670,15670,0
|
|
20231124,183700,23597151200,15670,15670,15670,15670,0
|
|
20231124,183600,23597151200,15670,15670,15670,15670,0
|
|
20231124,183500,23597151200,15670,15670,15670,15670,0
|
|
20231124,183400,23597151200,15670,15670,15670,15670,0
|
|
20231124,183300,23597151200,15670,15670,15670,15670,0
|
|
20231124,183200,23597151200,15670,15670,15670,15670,0
|
|
20231124,183100,23597151200,15670,15670,15670,15670,0
|
|
20231124,183000,23597151200,15670,15670,15670,15670,0
|
|
20231124,182900,23597151200,15670,15670,15670,15670,0
|
|
20231124,182800,23597151200,15670,15670,15670,15670,0
|
|
20231124,182700,23597151200,15670,15670,15670,15670,0
|
|
20231124,182600,23597151200,15670,15670,15670,15670,0
|
|
20231124,182500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,182400,23597151200,15670,15670,15670,15670,0
|
|
20231124,182300,23597151200,15670,15670,15670,15670,0
|
|
20231124,182200,23597151200,15670,15670,15670,15670,0
|
|
20231124,182100,23597151200,15670,15670,15670,15670,0
|
|
20231124,182000,23597151200,15670,15670,15670,15670,0
|
|
20231124,181900,23597151200,15670,15670,15670,15670,0
|
|
20231124,181800,23597151200,15670,15670,15670,15670,0
|
|
20231124,181700,23597151200,15670,15670,15670,15670,0
|
|
20231124,181600,23597151200,15670,15670,15670,15670,0
|
|
20231124,181500,23597151200,15670,15670,15670,15670,0
|
|
20231124,181400,23597151200,15670,15670,15670,15670,0
|
|
20231124,181300,23597151200,15670,15670,15670,15670,0
|
|
20231124,181200,23597151200,15670,15670,15670,15670,0
|
|
20231124,181100,23597151200,15670,15670,15670,15670,0
|
|
20231124,181000,23597151200,15670,15670,15670,15670,0
|
|
20231124,180900,23597151200,15670,15670,15670,15670,0
|
|
20231124,180800,23597151200,15670,15670,15670,15670,0
|
|
20231124,180700,23597151200,15670,15670,15670,15670,0
|
|
20231124,180600,23597151200,15670,15670,15670,15670,0
|
|
20231124,180500,23597151200,15670,15670,15670,15670,0
|
|
20231124,180400,23597151200,15670,15670,15670,15670,0
|
|
20231124,180300,23597151200,15670,15670,15670,15670,0
|
|
20231124,180200,23597151200,15670,15670,15670,15670,0
|
|
20231124,180100,23597151200,15670,15670,15670,15670,0
|
|
20231124,180000,23597151200,15670,15670,15670,15670,0
|
|
20231124,175900,23597151200,15670,15670,15670,15670,0
|
|
20231124,175800,23597151200,15670,15670,15670,15670,0
|
|
20231124,175700,23597151200,15670,15670,15670,15670,0
|
|
20231124,175600,23597151200,15670,15670,15670,15670,0
|
|
20231124,175500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,175400,23597151200,15670,15670,15670,15670,0
|
|
20231124,175300,23597151200,15670,15670,15670,15670,0
|
|
20231124,175200,23597151200,15670,15670,15670,15670,0
|
|
20231124,175100,23597151200,15670,15670,15670,15670,0
|
|
20231124,175000,23597151200,15670,15670,15670,15670,0
|
|
20231124,174900,23597151200,15670,15670,15670,15670,0
|
|
20231124,174800,23597151200,15670,15670,15670,15670,0
|
|
20231124,174700,23597151200,15670,15670,15670,15670,0
|
|
20231124,174600,23597151200,15670,15670,15670,15670,0
|
|
20231124,174500,23597151200,15670,15670,15670,15670,0
|
|
20231124,174400,23597151200,15670,15670,15670,15670,0
|
|
20231124,174300,23597151200,15670,15670,15670,15670,0
|
|
20231124,174200,23597151200,15670,15670,15670,15670,0
|
|
20231124,174100,23597151200,15670,15670,15670,15670,0
|
|
20231124,174000,23597151200,15670,15670,15670,15670,0
|
|
20231124,173900,23597151200,15670,15670,15670,15670,0
|
|
20231124,173800,23597151200,15670,15670,15670,15670,0
|
|
20231124,173700,23597151200,15670,15670,15670,15670,0
|
|
20231124,173600,23597151200,15670,15670,15670,15670,0
|
|
20231124,173500,23597151200,15670,15670,15670,15670,0
|
|
20231124,173400,23597151200,15670,15670,15670,15670,0
|
|
20231124,173300,23597151200,15670,15670,15670,15670,0
|
|
20231124,173200,23597151200,15670,15670,15670,15670,0
|
|
20231124,173100,23597151200,15670,15670,15670,15670,0
|
|
20231124,173000,23597151200,15670,15670,15670,15670,0
|
|
20231124,172900,23597151200,15670,15670,15670,15670,0
|
|
20231124,172800,23597151200,15670,15670,15670,15670,0
|
|
20231124,172700,23597151200,15670,15670,15670,15670,0
|
|
20231124,172600,23597151200,15670,15670,15670,15670,0
|
|
20231124,172500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,172400,23597151200,15670,15670,15670,15670,0
|
|
20231124,172300,23597151200,15670,15670,15670,15670,0
|
|
20231124,172200,23597151200,15670,15670,15670,15670,0
|
|
20231124,172100,23597151200,15670,15670,15670,15670,0
|
|
20231124,172000,23597151200,15670,15670,15670,15670,0
|
|
20231124,171900,23597151200,15670,15670,15670,15670,0
|
|
20231124,171800,23597151200,15670,15670,15670,15670,0
|
|
20231124,171700,23597151200,15670,15670,15670,15670,0
|
|
20231124,171600,23597151200,15670,15670,15670,15670,0
|
|
20231124,171500,23597151200,15670,15670,15670,15670,0
|
|
20231124,171400,23597151200,15670,15670,15670,15670,0
|
|
20231124,171300,23597151200,15670,15670,15670,15670,0
|
|
20231124,171200,23597151200,15670,15670,15670,15670,0
|
|
20231124,171100,23597151200,15670,15670,15670,15670,0
|
|
20231124,171000,23597151200,15670,15670,15670,15670,0
|
|
20231124,170900,23597151200,15670,15670,15670,15670,0
|
|
20231124,170800,23597151200,15670,15670,15670,15670,0
|
|
20231124,170700,23597151200,15670,15670,15670,15670,0
|
|
20231124,170600,23597151200,15670,15670,15670,15670,0
|
|
20231124,170500,23597151200,15670,15670,15670,15670,0
|
|
20231124,170400,23597151200,15670,15670,15670,15670,0
|
|
20231124,170300,23597151200,15670,15670,15670,15670,0
|
|
20231124,170200,23597151200,15670,15670,15670,15670,0
|
|
20231124,170100,23597151200,15670,15670,15670,15670,0
|
|
20231124,170000,23597151200,15670,15670,15670,15670,0
|
|
20231124,165900,23597151200,15670,15670,15670,15670,0
|
|
20231124,165800,23597151200,15670,15670,15670,15670,0
|
|
20231124,165700,23597151200,15670,15670,15670,15670,0
|
|
20231124,165600,23597151200,15670,15670,15670,15670,0
|
|
20231124,165500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,165400,23597151200,15670,15670,15670,15670,0
|
|
20231124,165300,23597151200,15670,15670,15670,15670,0
|
|
20231124,165200,23597151200,15670,15670,15670,15670,0
|
|
20231124,165100,23597151200,15670,15670,15670,15670,0
|
|
20231124,165000,23597151200,15670,15670,15670,15670,0
|
|
20231124,164900,23597151200,15670,15670,15670,15670,0
|
|
20231124,164800,23597151200,15670,15670,15670,15670,0
|
|
20231124,164700,23597151200,15670,15670,15670,15670,0
|
|
20231124,164600,23597151200,15670,15670,15670,15670,0
|
|
20231124,164500,23597151200,15670,15670,15670,15670,0
|
|
20231124,164400,23597151200,15670,15670,15670,15670,0
|
|
20231124,164300,23597151200,15670,15670,15670,15670,0
|
|
20231124,164200,23597151200,15670,15670,15670,15670,0
|
|
20231124,164100,23597151200,15670,15670,15670,15670,0
|
|
20231124,164000,23597151200,15670,15670,15670,15670,0
|
|
20231124,163900,23597151200,15670,15670,15670,15670,0
|
|
20231124,163800,23597151200,15670,15670,15670,15670,0
|
|
20231124,163700,23597151200,15670,15670,15670,15670,0
|
|
20231124,163600,23597151200,15670,15670,15670,15670,0
|
|
20231124,163500,23597151200,15670,15670,15670,15670,0
|
|
20231124,163400,23597151200,15670,15670,15670,15670,0
|
|
20231124,163300,23597151200,15670,15670,15670,15670,0
|
|
20231124,163200,23597151200,15670,15670,15670,15670,0
|
|
20231124,163100,23597151200,15670,15670,15670,15670,0
|
|
20231124,163000,23597151200,15670,15670,15670,15670,0
|
|
20231124,162900,23597151200,15670,15670,15670,15670,0
|
|
20231124,162800,23597151200,15670,15670,15670,15670,0
|
|
20231124,162700,23597151200,15670,15670,15670,15670,0
|
|
20231124,162600,23597151200,15670,15670,15670,15670,0
|
|
20231124,162500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,162400,23597151200,15670,15670,15670,15670,0
|
|
20231124,162300,23597151200,15670,15670,15670,15670,0
|
|
20231124,162200,23597151200,15670,15670,15670,15670,0
|
|
20231124,162100,23597151200,15670,15670,15670,15670,0
|
|
20231124,162000,23597151200,15670,15670,15670,15670,0
|
|
20231124,161900,23597151200,15670,15670,15670,15670,0
|
|
20231124,161800,23597151200,15670,15670,15670,15670,0
|
|
20231124,161700,23597151200,15670,15670,15670,15670,0
|
|
20231124,161600,23597151200,15670,15670,15670,15670,0
|
|
20231124,161500,23597151200,15670,15670,15670,15670,0
|
|
20231124,161400,23597151200,15670,15670,15670,15670,0
|
|
20231124,161300,23597151200,15670,15670,15670,15670,0
|
|
20231124,161200,23597151200,15670,15670,15670,15670,0
|
|
20231124,161100,23597151200,15670,15670,15670,15670,0
|
|
20231124,161000,23597151200,15670,15670,15670,15670,0
|
|
20231124,160900,23597151200,15670,15670,15670,15670,0
|
|
20231124,160800,23597151200,15670,15670,15670,15670,0
|
|
20231124,160700,23597151200,15670,15670,15670,15670,0
|
|
20231124,160600,23597151200,15670,15670,15670,15670,0
|
|
20231124,160500,23597151200,15670,15670,15670,15670,0
|
|
20231124,160400,23597151200,15670,15670,15670,15670,0
|
|
20231124,160300,23597151200,15670,15670,15670,15670,0
|
|
20231124,160200,23597151200,15670,15670,15670,15670,0
|
|
20231124,160100,23597151200,15670,15670,15670,15670,0
|
|
20231124,160000,23597151200,15670,15670,15670,15670,0
|
|
20231124,155900,23597151200,15670,15670,15670,15670,0
|
|
20231124,155800,23597151200,15670,15670,15670,15670,0
|
|
20231124,155700,23597151200,15670,15670,15670,15670,0
|
|
20231124,155600,23597151200,15670,15670,15670,15670,0
|
|
20231124,155500,23597151200,15670,15670,15670,15670,68300
|
|
20231124,155400,23597151200,15670,15670,15670,15670,0
|
|
20231124,155300,23597151200,15670,15670,15670,15670,0
|
|
20231124,155200,23597151200,15670,15670,15670,15670,0
|
|
20231124,155100,23597151200,15670,15670,15670,15670,0
|
|
20231124,155000,23597151200,15670,15670,15670,15670,0
|
|
20231124,154900,23597151200,15670,15670,15670,15670,0
|
|
20231124,154800,23597151200,15670,15670,15670,15670,0
|
|
20231124,154700,23597151200,15670,15670,15670,15670,0
|
|
20231124,154600,23597151200,15670,15670,15670,15670,0
|
|
20231124,154500,23597151200,15670,15670,15670,15670,0
|
|
20231124,154400,23597151200,15670,15670,15670,15670,0
|
|
20231124,154300,23597151200,15670,15670,15670,15670,0
|
|
20231124,154200,23597151200,15670,15670,15670,15670,0
|
|
20231124,154100,23597151200,15670,15670,15670,15670,0
|
|
20231124,154000,23597151200,15670,15670,15670,15670,0
|
|
20231124,153900,23597151200,15670,15670,15670,15670,0
|
|
20231124,153800,23597151200,15670,15670,15670,15670,0
|
|
20231124,153700,23597151200,15670,15670,15670,15670,0
|
|
20231124,153600,23597151200,15670,15670,15670,15670,0
|
|
20231124,153500,23597151200,15670,15670,15670,15670,0
|
|
20231124,153400,23597151200,15670,15670,15670,15670,0
|
|
20231124,153300,23597151200,15670,15670,15670,15670,0
|
|
20231124,153200,23597151200,15670,15670,15670,15670,0
|
|
20231124,153100,23597151200,15670,15670,15670,15670,0
|
|
20231124,153000,23597151200,15670,15670,15670,15670,68300
|
|
20231124,152900,22526890200,15700,15700,15700,15700,0
|
|
20231124,152800,22526890200,15700,15700,15700,15700,0
|
|
20231124,152700,22526890200,15700,15700,15700,15700,0
|
|
20231124,152600,22526890200,15700,15700,15700,15700,0
|
|
20231124,152500,22526890200,15700,15700,15700,15700,0
|
|
20231124,152400,22526890200,15700,15700,15700,15700,0
|
|
20231124,152300,22526890200,15700,15700,15700,15700,0
|
|
20231124,152200,22526890200,15700,15700,15700,15700,0
|
|
20231124,152100,22526890200,15700,15700,15700,15700,0
|
|
20231124,152000,22526890200,15700,15700,15700,15700,0
|
|
20231124,151900,22526890200,15700,15710,15710,15690,6071
|
|
20231124,151800,22431600060,15700,15680,15710,15680,1612
|
|
20231124,151700,22406291340,15680,15680,15700,15680,2627
|
|
20231124,151600,22365086960,15680,15690,15700,15670,4896
|
|
20231124,151500,22288265020,15690,15720,15720,15670,7696
|
|
20231124,151400,22167480230,15710,15710,15730,15710,3377
|
|
20231124,151300,22114417110,15720,15720,15740,15710,2649
|
|
20231124,151200,22072760910,15730,15720,15730,15710,4513
|
|
20231124,151100,22001829490,15720,15730,15730,15710,3856
|
|
20231124,151000,21941205400,15730,15730,15740,15720,3760
|
|
20231124,150900,21882060400,15730,15750,15760,15730,5057
|
|
20231124,150800,21802445710,15750,15750,15750,15740,2590
|
|
20231124,150700,21761660740,15750,15750,15750,15740,805
|
|
20231124,150600,21748988200,15750,15740,15760,15730,4870
|
|
20231124,150500,21672296550,15730,15730,15730,15720,3158
|
|
20231124,150400,21622626860,15730,15730,15730,15710,2448
|
|
20231124,150300,21584141520,15720,15720,15730,15720,2228
|
|
20231124,150200,21549103830,15720,15730,15740,15720,3484
|
|
20231124,150100,21494314790,15730,15730,15740,15720,2282
|
|
20231124,150000,21458415140,15730,15730,15740,15720,4502
|
|
20231124,145900,21387597920,15720,15720,15740,15720,4077
|
|
20231124,145800,21323464180,15710,15710,15720,15710,1030
|
|
20231124,145700,21307276270,15720,15700,15730,15700,4437
|
|
20231124,145600,21237546330,15700,15700,15710,15690,2452
|
|
20231124,145500,21199045930,15690,15700,15700,15690,1388
|
|
20231124,145400,21177264650,15690,15690,15710,15690,4684
|
|
20231124,145300,21103740260,15690,15670,15700,15660,5144
|
|
20231124,145200,21023091140,15660,15660,15670,15660,2075
|
|
20231124,145100,20990584900,15660,15660,15670,15660,2167
|
|
20231124,145000,20956646030,15660,15660,15670,15660,1975
|
|
20231124,144900,20925716080,15660,15660,15670,15660,535
|
|
20231124,144800,20917337310,15670,15670,15670,15660,1586
|
|
20231124,144700,20892495050,15670,15660,15670,15660,521
|
|
20231124,144600,20884335450,15670,15670,15680,15670,2652
|
|
20231124,144500,20842774510,15670,15670,15680,15670,1736
|
|
20231124,144400,20815569900,15670,15670,15690,15670,665
|
|
20231124,144300,20805145290,15690,15680,15690,15670,1693
|
|
20231124,144200,20778607220,15680,15680,15680,15670,1039
|
|
20231124,144100,20762318060,15680,15680,15690,15680,2939
|
|
20231124,144000,20716218090,15680,15690,15690,15680,658
|
|
20231124,143900,20705899180,15690,15680,15690,15680,2062
|
|
20231124,143800,20673565620,15680,15690,15690,15680,1552
|
|
20231124,143700,20649219660,15680,15670,15690,15670,660
|
|
20231124,143600,20638870500,15670,15680,15690,15670,3493
|
|
20231124,143500,20584104240,15680,15680,15690,15680,656
|
|
20231124,143400,20573817490,15680,15680,15690,15670,1345
|
|
20231124,143300,20552733260,15680,15680,15690,15670,2597
|
|
20231124,143200,20512012170,15680,15670,15690,15670,1172
|
|
20231124,143100,20493639680,15670,15650,15680,15650,7160
|
|
20231124,143000,20381520030,15650,15640,15650,15640,949
|
|
20231124,142900,20366676080,15640,15650,15650,15640,1074
|
|
20231124,142800,20349877640,15650,15650,15650,15640,1111
|
|
20231124,142700,20332500740,15650,15640,15650,15630,3614
|
|
20231124,142600,20275984860,15640,15650,15650,15640,1674
|
|
20231124,142500,20249794170,15660,15680,15680,15650,363
|
|
20231124,142400,20244109820,15640,15660,15680,15640,5832
|
|
20231124,142300,20152803230,15670,15660,15670,15650,1659
|
|
20231124,142200,20126825030,15660,15650,15660,15650,1033
|
|
20231124,142100,20110648680,15650,15650,15650,15640,1315
|
|
20231124,142000,20090076640,15650,15650,15660,15640,5499
|
|
20231124,141900,20004026060,15650,15650,15650,15640,929
|
|
20231124,141800,19989491150,15640,15620,15650,15620,5945
|
|
20231124,141700,19896548100,15620,15620,15630,15620,1088
|
|
20231124,141600,19879552890,15620,15630,15630,15610,2174
|
|
20231124,141500,19845608610,15620,15600,15630,15600,1456
|
|
20231124,141400,19822864800,15600,15630,15630,15600,3889
|
|
20231124,141300,19762145850,15620,15610,15630,15610,3078
|
|
20231124,141200,19714065950,15610,15610,15610,15590,11598
|
|
20231124,141100,19533135360,15610,15610,15610,15600,3920
|
|
20231124,141000,19471978630,15610,15610,15620,15600,4599
|
|
20231124,140900,19400189230,15600,15610,15620,15600,9769
|
|
20231124,140800,19247719390,15620,15610,15620,15610,4309
|
|
20231124,140700,19180439630,15610,15620,15630,15610,4050
|
|
20231124,140600,19117179430,15630,15630,15630,15620,1567
|
|
20231124,140500,19092699340,15630,15630,15630,15620,1219
|
|
20231124,140400,19073653290,15620,15640,15640,15620,2707
|
|
20231124,140300,19031350510,15630,15630,15640,15620,4892
|
|
20231124,140200,18954923190,15630,15640,15640,15620,5224
|
|
20231124,140100,18873269550,15640,15640,15650,15630,2459
|
|
20231124,140000,18834822090,15650,15660,15660,15640,3381
|
|
20231124,135900,18781912820,15660,15640,15670,15640,1144
|
|
20231124,135800,18763998020,15650,15650,15650,15640,7187
|
|
20231124,135700,18651538320,15630,15660,15670,15630,10790
|
|
20231124,135600,18482692350,15670,15700,15710,15640,63932
|
|
20231124,135500,17479898340,15700,15710,15720,15700,17217
|
|
20231124,135400,17209497940,15710,15710,15720,15700,2221
|
|
20231124,135300,17174604880,15710,15710,15710,15700,3102
|
|
20231124,135200,17125895030,15710,15720,15720,15700,1379
|
|
20231124,135100,17104236760,15720,15710,15720,15700,1788
|
|
20231124,135000,17076147900,15710,15710,15710,15700,3944
|
|
20231124,134900,17014197900,15710,15710,15710,15700,1396
|
|
20231124,134800,16992273180,15710,15720,15720,15700,1611
|
|
20231124,134700,16966972670,15710,15720,15730,15700,13224
|
|
20231124,134600,16759209110,15720,15730,15730,15720,1636
|
|
20231124,134500,16733487360,15730,15730,15730,15720,97
|
|
20231124,134400,16731961700,15720,15730,15730,15720,532
|
|
20231124,134300,16723594340,15730,15730,15730,15720,901
|
|
20231124,134200,16709429780,15730,15720,15730,15720,900
|
|
20231124,134100,16695280620,15720,15730,15730,15720,978
|
|
20231124,134000,16679904070,15730,15730,15740,15730,1942
|
|
20231124,133900,16649354910,15730,15730,15740,15720,1368
|
|
20231124,133800,16627839520,15720,15720,15730,15720,2192
|
|
20231124,133700,16593364240,15730,15720,15730,15710,590
|
|
20231124,133600,16584089000,15720,15710,15730,15710,2754
|
|
20231124,133500,16540806290,15710,15710,15720,15710,1143
|
|
20231124,133400,16522849340,15720,15720,15720,15710,1263
|
|
20231124,133300,16503006500,15710,15710,15720,15700,2340
|
|
20231124,133200,16466236990,15700,15710,15710,15700,11395
|
|
20231124,133100,16287230590,15710,15730,15730,15710,487
|
|
20231124,133000,16279576210,15710,15710,15730,15710,1453
|
|
20231124,132900,16256740770,15720,15710,15720,15710,1319
|
|
20231124,132800,16236014890,15710,15720,15730,15710,1293
|
|
20231124,132700,16215689080,15710,15710,15730,15710,1729
|
|
20231124,132600,16188512950,15710,15720,15730,15710,1220
|
|
20231124,132500,16169334850,15710,15720,15730,15710,4721
|
|
20231124,132400,16095153670,15720,15720,15720,15710,727
|
|
20231124,132300,16083726410,15720,15720,15730,15710,1452
|
|
20231124,132200,16060908650,15720,15730,15730,15710,2045
|
|
20231124,132100,16028759840,15730,15720,15730,15710,3014
|
|
20231124,132000,15981376760,15720,15720,15720,15720,1177
|
|
20231124,131900,15962874320,15730,15720,15730,15710,1437
|
|
20231124,131800,15940284840,15720,15730,15740,15710,4544
|
|
20231124,131700,15868858240,15730,15740,15740,15720,992
|
|
20231124,131600,15853256150,15730,15730,15740,15730,1071
|
|
20231124,131500,15836409120,15730,15740,15740,15730,654
|
|
20231124,131400,15826118880,15740,15730,15740,15730,664
|
|
20231124,131300,15815672290,15730,15720,15750,15720,3604
|
|
20231124,131200,15759004030,15730,15730,15730,15710,18054
|
|
20231124,131100,15475278690,15730,15750,15750,15730,8843
|
|
20231124,131000,15336130790,15750,15760,15760,15740,4175
|
|
20231124,130900,15270373180,15750,15750,15760,15750,1072
|
|
20231124,130800,15253487660,15750,15750,15760,15750,913
|
|
20231124,130700,15239106440,15750,15760,15760,15750,324
|
|
20231124,130600,15234001620,15760,15750,15760,15750,1123
|
|
20231124,130500,15216306730,15760,15750,15760,15750,1041
|
|
20231124,130400,15199910400,15760,15760,15770,15750,1090
|
|
20231124,130300,15182734730,15770,15760,15770,15750,1303
|
|
20231124,130200,15162199350,15760,15760,15760,15750,4993
|
|
20231124,130100,15083557370,15760,15760,15770,15750,1061
|
|
20231124,130000,15066836460,15760,15760,15760,15750,1730
|
|
20231124,125900,15039577010,15760,15760,15760,15750,3006
|
|
20231124,125800,14992202650,15760,15760,15770,15750,1736
|
|
20231124,125700,14964842440,15760,15770,15770,15750,2088
|
|
20231124,125600,14931932170,15760,15760,15770,15750,3006
|
|
20231124,125500,14884557460,15750,15770,15770,15750,1539
|
|
20231124,125400,14860313980,15760,15760,15760,15750,6097
|
|
20231124,125300,14764228930,15770,15780,15780,15760,6440
|
|
20231124,125200,14662716730,15770,15780,15780,15770,813
|
|
20231124,125100,14649892930,15780,15780,15780,15770,155
|
|
20231124,125000,14647447170,15780,15780,15790,15770,1004
|
|
20231124,124900,14631608350,15770,15770,15780,15760,8931
|
|
20231124,124800,14490797740,15770,15780,15790,15770,4756
|
|
20231124,124700,14415752930,15780,15790,15790,15770,1756
|
|
20231124,124600,14388045270,15790,15800,15800,15780,17793
|
|
20231124,124500,14107043990,15800,15800,15800,15800,642
|
|
20231124,124400,14096900390,15800,15810,15810,15800,549
|
|
20231124,124300,14088225570,15810,15800,15810,15800,2113
|
|
20231124,124200,14054822550,15810,15810,15820,15800,1998
|
|
20231124,124100,14023251370,15810,15820,15820,15800,2586
|
|
20231124,124000,13982364960,15820,15810,15820,15810,790
|
|
20231124,123900,13969870310,15810,15810,15810,15800,928
|
|
20231124,123800,13955203290,15810,15810,15820,15800,1329
|
|
20231124,123700,13934183610,15800,15810,15810,15800,1122
|
|
20231124,123600,13916449850,15810,15810,15820,15810,467
|
|
20231124,123500,13909066550,15810,15810,15820,15800,792
|
|
20231124,123400,13896547790,15810,15810,15810,15800,1771
|
|
20231124,123300,13868549600,15810,15810,15820,15810,731
|
|
20231124,123200,13856992220,15810,15820,15820,15810,2632
|
|
20231124,123100,13815380290,15810,15820,15820,15810,1334
|
|
20231124,123000,13794280570,15820,15820,15830,15810,960
|
|
20231124,122900,13779094530,15820,15820,15820,15820,536
|
|
20231124,122800,13770615010,15820,15820,15830,15810,1535
|
|
20231124,122700,13746328240,15820,15830,15830,15820,816
|
|
20231124,122600,13733419000,15820,15820,15830,15820,1079
|
|
20231124,122500,13716344730,15820,15830,15840,15820,1105
|
|
20231124,122400,13698852690,15830,15820,15840,15820,558
|
|
20231124,122300,13690020320,15820,15830,15840,15820,1394
|
|
20231124,122200,13667948560,15830,15820,15830,15820,506
|
|
20231124,122100,13659938910,15810,15820,15830,15800,12889
|
|
20231124,122000,13456149640,15820,15830,15830,15820,1124
|
|
20231124,121900,13438363080,15830,15830,15840,15820,2516
|
|
20231124,121800,13398537050,15830,15860,15860,15830,1558
|
|
20231124,121700,13373848590,15860,15850,15860,15850,1638
|
|
20231124,121600,13347886220,15850,15860,15860,15850,678
|
|
20231124,121500,13337137770,15860,15860,15870,15860,925
|
|
20231124,121400,13322467230,15860,15870,15870,15860,953
|
|
20231124,121300,13307347380,15870,15870,15880,15870,410
|
|
20231124,121200,13300840640,15870,15880,15880,15870,565
|
|
20231124,121100,13291873090,15880,15880,15890,15870,1669
|
|
20231124,121000,13265370060,15880,15880,15890,15880,84
|
|
20231124,120900,13264036120,15880,15880,15880,15870,820
|
|
20231124,120800,13251015170,15890,15880,15890,15880,1228
|
|
20231124,120700,13231509710,15880,15890,15890,15880,1058
|
|
20231124,120600,13214698220,15890,15900,15910,15890,1122
|
|
20231124,120500,13196858410,15900,15900,15910,15900,899
|
|
20231124,120400,13182564080,15900,15910,15910,15900,2745
|
|
20231124,120300,13138902050,15910,15900,15920,15900,813
|
|
20231124,120200,13125967310,15900,15900,15910,15890,2240
|
|
20231124,120100,13090354990,15900,15890,15920,15890,2179
|
|
20231124,120000,13055691470,15890,15880,15900,15870,4596
|
|
20231124,115900,12982644740,15860,15860,15890,15860,2228
|
|
20231124,115800,12947282210,15870,15850,15870,15850,1051
|
|
20231124,115700,12930616530,15850,15840,15850,15830,2674
|
|
20231124,115600,12888243780,15830,15840,15840,15830,458
|
|
20231124,115500,12880990350,15830,15830,15840,15830,1112
|
|
20231124,115400,12863384520,15830,15830,15840,15830,374
|
|
20231124,115300,12857464090,15820,15820,15840,15820,8623
|
|
20231124,115200,12720905370,15820,15820,15830,15820,484
|
|
20231124,115100,12713248470,15820,15820,15830,15820,2934
|
|
20231124,115000,12666832440,15820,15820,15830,15820,788
|
|
20231124,114900,12654365490,15820,15830,15830,15820,130
|
|
20231124,114800,12652308190,15820,15830,15830,15820,1274
|
|
20231124,114700,12632153350,15830,15830,15830,15820,362
|
|
20231124,114600,12626424040,15830,15830,15840,15820,897
|
|
20231124,114500,12612232270,15830,15830,15840,15830,595
|
|
20231124,114400,12602813410,15830,15830,15840,15830,1496
|
|
20231124,114300,12579129170,15830,15820,15830,15820,723
|
|
20231124,114200,12567684750,15830,15820,15830,15820,950
|
|
20231124,114100,12552650050,15820,15830,15830,15820,2147
|
|
20231124,114000,12518675760,15820,15830,15830,15820,1729
|
|
20231124,113900,12491308140,15830,15830,15840,15830,2907
|
|
20231124,113800,12445290030,15830,15830,15840,15830,938
|
|
20231124,113700,12430440820,15840,15850,15850,15840,1624
|
|
20231124,113600,12404716650,15840,15850,15850,15840,112
|
|
20231124,113500,12402942530,15840,15840,15850,15840,319
|
|
20231124,113400,12397889560,15840,15840,15850,15840,1633
|
|
20231124,113300,12372016010,15840,15840,15850,15840,3614
|
|
20231124,113200,12314770210,15840,15850,15850,15840,942
|
|
20231124,113100,12299847990,15850,15840,15850,15840,671
|
|
20231124,113000,12289216300,15850,15850,15860,15850,2262
|
|
20231124,112900,12253363460,15860,15850,15860,15850,87
|
|
20231124,112800,12251984420,15850,15850,15850,15840,743
|
|
20231124,112700,12240209100,15850,15850,15860,15840,3231
|
|
20231124,112600,12188991920,15850,15840,15850,15840,834
|
|
20231124,112500,12175775140,15840,15840,15840,15830,1787
|
|
20231124,112400,12147473010,15840,15840,15840,15830,762
|
|
20231124,112300,12135409900,15830,15830,15840,15830,1187
|
|
20231124,112200,12116618450,15840,15840,15840,15830,580
|
|
20231124,112100,12107434140,15840,15830,15840,15830,2442
|
|
20231124,112000,12068763240,15830,15830,15840,15830,798
|
|
20231124,111900,12056130700,15830,15830,15840,15830,220
|
|
20231124,111800,12052647500,15830,15840,15840,15830,947
|
|
20231124,111700,12037655310,15840,15840,15850,15840,1419
|
|
20231124,111600,12015178340,15840,15840,15850,15830,3086
|
|
20231124,111500,11966296750,15830,15830,15840,15830,1041
|
|
20231124,111400,11949812200,15840,15830,15840,15830,2157
|
|
20231124,111300,11915663220,15830,15840,15840,15830,591
|
|
20231124,111200,11906307010,15840,15820,15840,15820,991
|
|
20231124,111100,11890621230,15830,15830,15830,15820,2008
|
|
20231124,111000,11858841350,15830,15830,15840,15830,252
|
|
20231124,110900,11854851540,15840,15840,15840,15830,977
|
|
20231124,110800,11839383990,15840,15820,15840,15820,1454
|
|
20231124,110700,11816372280,15830,15820,15830,15820,4993
|
|
20231124,110600,11737345580,15820,15820,15830,15820,367
|
|
20231124,110500,11731537800,15820,15820,15830,15820,261
|
|
20231124,110400,11727408460,15820,15830,15830,15820,1273
|
|
20231124,110300,11707268860,15820,15830,15830,15820,369
|
|
20231124,110200,11701428050,15820,15820,15830,15820,1488
|
|
20231124,110100,11677884760,15830,15830,15830,15820,2687
|
|
20231124,110000,11635354630,15830,15830,15830,15820,2000
|
|
20231124,105900,11603705390,15830,15820,15830,15820,98
|
|
20231124,105800,11602154820,15830,15830,15840,15820,3170
|
|
20231124,105700,11551970780,15830,15840,15840,15830,985
|
|
20231124,105600,11536375110,15830,15840,15840,15830,192
|
|
20231124,105500,11533335510,15840,15840,15850,15830,827
|
|
20231124,105400,11520236550,15840,15830,15840,15830,790
|
|
20231124,105300,11507729840,15840,15840,15840,15840,3387
|
|
20231124,105200,11454079760,15840,15850,15850,15840,1657
|
|
20231124,105100,11427829240,15850,15850,15860,15850,1647
|
|
20231124,105000,11401723140,15850,15840,15860,15840,1726
|
|
20231124,104900,11374360450,15850,15840,15850,15830,2743
|
|
20231124,104800,11330911260,15840,15840,15850,15840,982
|
|
20231124,104700,11315354940,15850,15840,15850,15840,1793
|
|
20231124,104600,11286939330,15840,15840,15850,15840,1137
|
|
20231124,104500,11268924920,15850,15840,15850,15830,1309
|
|
20231124,104400,11248190490,15840,15840,15840,15820,1285
|
|
20231124,104300,11227849000,15830,15820,15840,15820,429
|
|
20231124,104200,11221060190,15820,15810,15830,15810,7213
|
|
20231124,104100,11106948830,15810,15810,15820,15810,2601
|
|
20231124,104000,11065826290,15810,15820,15820,15810,1157
|
|
20231124,103900,11047533290,15810,15810,15820,15810,1308
|
|
20231124,103800,11026848070,15810,15810,15820,15810,1373
|
|
20231124,103700,11005140910,15810,15810,15820,15810,5358
|
|
20231124,103600,10920429250,15800,15800,15810,15800,694
|
|
20231124,103500,10909463480,15810,15810,15810,15800,5209
|
|
20231124,103400,10827109570,15810,15810,15820,15800,2834
|
|
20231124,103300,10782306840,15820,15810,15820,15810,1263
|
|
20231124,103200,10762338280,15810,15830,15830,15810,2706
|
|
20231124,103100,10719534390,15820,15830,15830,15820,510
|
|
20231124,103000,10711463130,15830,15840,15850,15820,5081
|
|
20231124,102900,10631010950,15850,15850,15860,15840,2096
|
|
20231124,102800,10597790050,15850,15820,15850,15820,1707
|
|
20231124,102700,10570768050,15830,15820,15850,15820,1938
|
|
20231124,102600,10540065120,15820,15800,15850,15790,8418
|
|
20231124,102500,10406951480,15810,15790,15810,15790,4804
|
|
20231124,102400,10331044930,15800,15790,15800,15790,850
|
|
20231124,102300,10317623100,15790,15790,15800,15780,2258
|
|
20231124,102200,10281968100,15790,15790,15790,15770,1706
|
|
20231124,102100,10255043270,15790,15770,15800,15770,3922
|
|
20231124,102000,10193147760,15780,15780,15800,15770,10979
|
|
20231124,101900,10019775500,15790,15790,15800,15780,7183
|
|
20231124,101800,9906319190,15790,15790,15800,15780,4152
|
|
20231124,101700,9840751500,15800,15800,15800,15790,4462
|
|
20231124,101600,9770263440,15790,15750,15800,15750,1889
|
|
20231124,101500,9740464380,15750,15730,15760,15730,5030
|
|
20231124,101400,9661268840,15740,15730,15740,15730,3669
|
|
20231124,101300,9603546830,15730,15730,15740,15730,817
|
|
20231124,101200,9590690070,15730,15730,15740,15730,1415
|
|
20231124,101100,9568428180,15740,15740,15740,15730,1327
|
|
20231124,101000,9547550920,15740,15750,15750,15730,2306
|
|
20231124,100900,9511264840,15730,15710,15730,15710,3615
|
|
20231124,100800,9454426120,15720,15720,15730,15710,11851
|
|
20231124,100700,9268138470,15720,15730,15730,15710,5793
|
|
20231124,100600,9177070930,15730,15760,15760,15720,14989
|
|
20231124,100500,8941186200,15760,15770,15770,15750,3991
|
|
20231124,100400,8878295700,15770,15780,15780,15760,4972
|
|
20231124,100300,8799889920,15770,15770,15790,15770,2183
|
|
20231124,100200,8765438090,15770,15760,15770,15750,907
|
|
20231124,100100,8751136940,15750,15780,15790,15750,5300
|
|
20231124,100000,8667571140,15790,15760,15790,15750,17325
|
|
20231124,095900,8394593200,15770,15780,15780,15760,10668
|
|
20231124,095800,8226415620,15780,15810,15820,15780,34778
|
|
20231124,095700,7676896850,15820,15820,15830,15810,3746
|
|
20231124,095600,7617637910,15820,15830,15840,15810,7669
|
|
20231124,095500,7496302820,15830,15850,15850,15820,5534
|
|
20231124,095400,7408675430,15840,15820,15890,15820,3241
|
|
20231124,095300,7357338450,15830,15840,15860,15820,11254
|
|
20231124,095200,7179150440,15840,15830,15850,15830,1946
|
|
20231124,095100,7148327790,15840,15820,15840,15810,2831
|
|
20231124,095000,7103538730,15820,15810,15820,15810,1089
|
|
20231124,094900,7086314710,15820,15830,15830,15810,4220
|
|
20231124,094800,7019553130,15830,15830,15840,15820,4357
|
|
20231124,094700,6950610290,15830,15830,15830,15820,1716
|
|
20231124,094600,6923454720,15820,15820,15820,15810,5357
|
|
20231124,094500,6838719630,15820,15820,15820,15810,2480
|
|
20231124,094400,6799507290,15820,15820,15830,15810,3729
|
|
20231124,094300,6740509930,15820,15820,15820,15810,8990
|
|
20231124,094200,6598355840,15820,15870,15870,15810,21911
|
|
20231124,094100,6251279220,15870,15880,15890,15870,12121
|
|
20231124,094000,6058827760,15880,15900,15900,15880,2473
|
|
20231124,093900,6019548650,15900,15890,15900,15880,1842
|
|
20231124,093800,5990268300,15890,15890,15900,15880,5765
|
|
20231124,093700,5898640570,15890,15900,15900,15880,1866
|
|
20231124,093600,5868989410,15890,15890,15890,15880,2575
|
|
20231124,093500,5828089390,15880,15880,15890,15870,3313
|
|
20231124,093400,5775484860,15880,15880,15890,15860,7327
|
|
20231124,093300,5659185080,15890,15900,15920,15890,4742
|
|
20231124,093200,5583807470,15900,15900,15930,15890,3656
|
|
20231124,093100,5525676410,15900,15880,15900,15870,5984
|
|
20231124,093000,5430642280,15880,15950,15950,15870,9321
|
|
20231124,092900,5282333050,15930,15910,15940,15910,3435
|
|
20231124,092800,5227618720,15910,15860,15930,15860,3580
|
|
20231124,092700,5170709000,15860,15860,15870,15840,8699
|
|
20231124,092600,5032781050,15860,15920,15920,15850,24126
|
|
20231124,092500,4649371220,15920,15930,15930,15900,3408
|
|
20231124,092400,4595147510,15930,15940,15940,15900,16488
|
|
20231124,092300,4332723300,15940,15960,15960,15930,6356
|
|
20231124,092200,4231392450,15960,15950,15970,15950,2077
|
|
20231124,092100,4198257240,15950,15970,15970,15940,7231
|
|
20231124,092000,4082900410,15970,15970,15980,15960,3173
|
|
20231124,091900,4032233400,15970,15960,15980,15960,2769
|
|
20231124,091800,3988014880,15960,15960,15990,15950,4937
|
|
20231124,091700,3909190570,15970,16020,16020,15960,5941
|
|
20231124,091600,3814250630,16020,16010,16020,15990,3874
|
|
20231124,091500,3752245840,16000,15990,16000,15990,3359
|
|
20231124,091400,3698525550,15990,15970,16000,15960,2413
|
|
20231124,091300,3659976110,15970,16040,16050,15960,10500
|
|
20231124,091200,3492076210,16040,15980,16050,15960,9746
|
|
20231124,091100,3336146500,15960,15980,15980,15940,8494
|
|
20231124,091000,3200618460,15980,16040,16040,15960,13889
|
|
20231124,090900,2978275370,16030,16060,16070,16030,4067
|
|
20231124,090800,2912994970,16050,16140,16140,16050,20269
|
|
20231124,090700,2586762790,16130,16170,16170,16120,3884
|
|
20231124,090600,2524093440,16170,16200,16200,16130,2778
|
|
20231124,090500,2479140830,16190,16130,16190,16110,11924
|
|
20231124,090400,2286604100,16140,16160,16170,16130,7603
|
|
20231124,090300,2163813530,16160,16080,16170,16070,11037
|
|
20231124,090200,1985805380,16090,16000,16280,15930,24217
|
|
20231124,090100,1595681150,15980,15890,16000,15700,30751
|
|
20231124,090000,1109845910,15900,16280,16280,15890,68235
|