623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,191900,13844101980,7250,7250,7250,7250,0
|
|
20231123,191800,13844101980,7250,7250,7250,7250,0
|
|
20231123,191700,13844101980,7250,7250,7250,7250,0
|
|
20231123,191600,13844101980,7250,7250,7250,7250,0
|
|
20231123,191500,13844101980,7250,7250,7250,7250,0
|
|
20231123,191400,13844101980,7250,7250,7250,7250,0
|
|
20231123,191300,13844101980,7250,7250,7250,7250,0
|
|
20231123,191200,13844101980,7250,7250,7250,7250,0
|
|
20231123,191100,13844101980,7250,7250,7250,7250,0
|
|
20231123,191000,13844101980,7250,7250,7250,7250,0
|
|
20231123,190900,13844101980,7250,7250,7250,7250,0
|
|
20231123,190800,13844101980,7250,7250,7250,7250,0
|
|
20231123,190700,13844101980,7250,7250,7250,7250,0
|
|
20231123,190600,13844101980,7250,7250,7250,7250,0
|
|
20231123,190500,13844101980,7250,7250,7250,7250,0
|
|
20231123,190400,13844101980,7250,7250,7250,7250,0
|
|
20231123,190300,13844101980,7250,7250,7250,7250,0
|
|
20231123,190200,13844101980,7250,7250,7250,7250,0
|
|
20231123,190100,13844101980,7250,7250,7250,7250,0
|
|
20231123,190000,13844101980,7250,7250,7250,7250,0
|
|
20231123,185900,13844101980,7250,7250,7250,7250,0
|
|
20231123,185800,13844101980,7250,7250,7250,7250,0
|
|
20231123,185700,13844101980,7250,7250,7250,7250,0
|
|
20231123,185600,13844101980,7250,7250,7250,7250,0
|
|
20231123,185500,13844101980,7250,7250,7250,7250,0
|
|
20231123,185400,13844101980,7250,7250,7250,7250,0
|
|
20231123,185300,13844101980,7250,7250,7250,7250,0
|
|
20231123,185200,13844101980,7250,7250,7250,7250,0
|
|
20231123,185100,13844101980,7250,7250,7250,7250,0
|
|
20231123,185000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,184900,13844101980,7250,7250,7250,7250,0
|
|
20231123,184800,13844101980,7250,7250,7250,7250,0
|
|
20231123,184700,13844101980,7250,7250,7250,7250,0
|
|
20231123,184600,13844101980,7250,7250,7250,7250,0
|
|
20231123,184500,13844101980,7250,7250,7250,7250,0
|
|
20231123,184400,13844101980,7250,7250,7250,7250,0
|
|
20231123,184300,13844101980,7250,7250,7250,7250,0
|
|
20231123,184200,13844101980,7250,7250,7250,7250,0
|
|
20231123,184100,13844101980,7250,7250,7250,7250,0
|
|
20231123,184000,13844101980,7250,7250,7250,7250,0
|
|
20231123,183900,13844101980,7250,7250,7250,7250,0
|
|
20231123,183800,13844101980,7250,7250,7250,7250,0
|
|
20231123,183700,13844101980,7250,7250,7250,7250,0
|
|
20231123,183600,13844101980,7250,7250,7250,7250,0
|
|
20231123,183500,13844101980,7250,7250,7250,7250,0
|
|
20231123,183400,13844101980,7250,7250,7250,7250,0
|
|
20231123,183300,13844101980,7250,7250,7250,7250,0
|
|
20231123,183200,13844101980,7250,7250,7250,7250,0
|
|
20231123,183100,13844101980,7250,7250,7250,7250,0
|
|
20231123,183000,13844101980,7250,7250,7250,7250,0
|
|
20231123,182900,13844101980,7250,7250,7250,7250,0
|
|
20231123,182800,13844101980,7250,7250,7250,7250,0
|
|
20231123,182700,13844101980,7250,7250,7250,7250,0
|
|
20231123,182600,13844101980,7250,7250,7250,7250,0
|
|
20231123,182500,13844101980,7250,7250,7250,7250,0
|
|
20231123,182400,13844101980,7250,7250,7250,7250,0
|
|
20231123,182300,13844101980,7250,7250,7250,7250,0
|
|
20231123,182200,13844101980,7250,7250,7250,7250,0
|
|
20231123,182100,13844101980,7250,7250,7250,7250,0
|
|
20231123,182000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,181900,13844101980,7250,7250,7250,7250,0
|
|
20231123,181800,13844101980,7250,7250,7250,7250,0
|
|
20231123,181700,13844101980,7250,7250,7250,7250,0
|
|
20231123,181600,13844101980,7250,7250,7250,7250,0
|
|
20231123,181500,13844101980,7250,7250,7250,7250,0
|
|
20231123,181400,13844101980,7250,7250,7250,7250,0
|
|
20231123,181300,13844101980,7250,7250,7250,7250,0
|
|
20231123,181200,13844101980,7250,7250,7250,7250,0
|
|
20231123,181100,13844101980,7250,7250,7250,7250,0
|
|
20231123,181000,13844101980,7250,7250,7250,7250,0
|
|
20231123,180900,13844101980,7250,7250,7250,7250,0
|
|
20231123,180800,13844101980,7250,7250,7250,7250,0
|
|
20231123,180700,13844101980,7250,7250,7250,7250,0
|
|
20231123,180600,13844101980,7250,7250,7250,7250,0
|
|
20231123,180500,13844101980,7250,7250,7250,7250,0
|
|
20231123,180400,13844101980,7250,7250,7250,7250,0
|
|
20231123,180300,13844101980,7250,7250,7250,7250,0
|
|
20231123,180200,13844101980,7250,7250,7250,7250,0
|
|
20231123,180100,13844101980,7250,7250,7250,7250,0
|
|
20231123,180000,13844101980,7250,7250,7250,7250,0
|
|
20231123,175900,13844101980,7250,7250,7250,7250,0
|
|
20231123,175800,13844101980,7250,7250,7250,7250,0
|
|
20231123,175700,13844101980,7250,7250,7250,7250,0
|
|
20231123,175600,13844101980,7250,7250,7250,7250,0
|
|
20231123,175500,13844101980,7250,7250,7250,7250,0
|
|
20231123,175400,13844101980,7250,7250,7250,7250,0
|
|
20231123,175300,13844101980,7250,7250,7250,7250,0
|
|
20231123,175200,13844101980,7250,7250,7250,7250,0
|
|
20231123,175100,13844101980,7250,7250,7250,7250,0
|
|
20231123,175000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,174900,13844101980,7250,7250,7250,7250,0
|
|
20231123,174800,13844101980,7250,7250,7250,7250,0
|
|
20231123,174700,13844101980,7250,7250,7250,7250,0
|
|
20231123,174600,13844101980,7250,7250,7250,7250,0
|
|
20231123,174500,13844101980,7250,7250,7250,7250,0
|
|
20231123,174400,13844101980,7250,7250,7250,7250,0
|
|
20231123,174300,13844101980,7250,7250,7250,7250,0
|
|
20231123,174200,13844101980,7250,7250,7250,7250,0
|
|
20231123,174100,13844101980,7250,7250,7250,7250,0
|
|
20231123,174000,13844101980,7250,7250,7250,7250,0
|
|
20231123,173900,13844101980,7250,7250,7250,7250,0
|
|
20231123,173800,13844101980,7250,7250,7250,7250,0
|
|
20231123,173700,13844101980,7250,7250,7250,7250,0
|
|
20231123,173600,13844101980,7250,7250,7250,7250,0
|
|
20231123,173500,13844101980,7250,7250,7250,7250,0
|
|
20231123,173400,13844101980,7250,7250,7250,7250,0
|
|
20231123,173300,13844101980,7250,7250,7250,7250,0
|
|
20231123,173200,13844101980,7250,7250,7250,7250,0
|
|
20231123,173100,13844101980,7250,7250,7250,7250,0
|
|
20231123,173000,13844101980,7250,7250,7250,7250,0
|
|
20231123,172900,13844101980,7250,7250,7250,7250,0
|
|
20231123,172800,13844101980,7250,7250,7250,7250,0
|
|
20231123,172700,13844101980,7250,7250,7250,7250,0
|
|
20231123,172600,13844101980,7250,7250,7250,7250,0
|
|
20231123,172500,13844101980,7250,7250,7250,7250,0
|
|
20231123,172400,13844101980,7250,7250,7250,7250,0
|
|
20231123,172300,13844101980,7250,7250,7250,7250,0
|
|
20231123,172200,13844101980,7250,7250,7250,7250,0
|
|
20231123,172100,13844101980,7250,7250,7250,7250,0
|
|
20231123,172000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,171900,13844101980,7250,7250,7250,7250,0
|
|
20231123,171800,13844101980,7250,7250,7250,7250,0
|
|
20231123,171700,13844101980,7250,7250,7250,7250,0
|
|
20231123,171600,13844101980,7250,7250,7250,7250,0
|
|
20231123,171500,13844101980,7250,7250,7250,7250,0
|
|
20231123,171400,13844101980,7250,7250,7250,7250,0
|
|
20231123,171300,13844101980,7250,7250,7250,7250,0
|
|
20231123,171200,13844101980,7250,7250,7250,7250,0
|
|
20231123,171100,13844101980,7250,7250,7250,7250,0
|
|
20231123,171000,13844101980,7250,7250,7250,7250,0
|
|
20231123,170900,13844101980,7250,7250,7250,7250,0
|
|
20231123,170800,13844101980,7250,7250,7250,7250,0
|
|
20231123,170700,13844101980,7250,7250,7250,7250,0
|
|
20231123,170600,13844101980,7250,7250,7250,7250,0
|
|
20231123,170500,13844101980,7250,7250,7250,7250,0
|
|
20231123,170400,13844101980,7250,7250,7250,7250,0
|
|
20231123,170300,13844101980,7250,7250,7250,7250,0
|
|
20231123,170200,13844101980,7250,7250,7250,7250,0
|
|
20231123,170100,13844101980,7250,7250,7250,7250,0
|
|
20231123,170000,13844101980,7250,7250,7250,7250,0
|
|
20231123,165900,13844101980,7250,7250,7250,7250,0
|
|
20231123,165800,13844101980,7250,7250,7250,7250,0
|
|
20231123,165700,13844101980,7250,7250,7250,7250,0
|
|
20231123,165600,13844101980,7250,7250,7250,7250,0
|
|
20231123,165500,13844101980,7250,7250,7250,7250,0
|
|
20231123,165400,13844101980,7250,7250,7250,7250,0
|
|
20231123,165300,13844101980,7250,7250,7250,7250,0
|
|
20231123,165200,13844101980,7250,7250,7250,7250,0
|
|
20231123,165100,13844101980,7250,7250,7250,7250,0
|
|
20231123,165000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,164900,13844101980,7250,7250,7250,7250,0
|
|
20231123,164800,13844101980,7250,7250,7250,7250,0
|
|
20231123,164700,13844101980,7250,7250,7250,7250,0
|
|
20231123,164600,13844101980,7250,7250,7250,7250,0
|
|
20231123,164500,13844101980,7250,7250,7250,7250,0
|
|
20231123,164400,13844101980,7250,7250,7250,7250,0
|
|
20231123,164300,13844101980,7250,7250,7250,7250,0
|
|
20231123,164200,13844101980,7250,7250,7250,7250,0
|
|
20231123,164100,13844101980,7250,7250,7250,7250,0
|
|
20231123,164000,13844101980,7250,7250,7250,7250,0
|
|
20231123,163900,13844101980,7250,7250,7250,7250,0
|
|
20231123,163800,13844101980,7250,7250,7250,7250,0
|
|
20231123,163700,13844101980,7250,7250,7250,7250,0
|
|
20231123,163600,13844101980,7250,7250,7250,7250,0
|
|
20231123,163500,13844101980,7250,7250,7250,7250,0
|
|
20231123,163400,13844101980,7250,7250,7250,7250,0
|
|
20231123,163300,13844101980,7250,7250,7250,7250,0
|
|
20231123,163200,13844101980,7250,7250,7250,7250,0
|
|
20231123,163100,13844101980,7250,7250,7250,7250,0
|
|
20231123,163000,13844101980,7250,7250,7250,7250,0
|
|
20231123,162900,13844101980,7250,7250,7250,7250,0
|
|
20231123,162800,13844101980,7250,7250,7250,7250,0
|
|
20231123,162700,13844101980,7250,7250,7250,7250,0
|
|
20231123,162600,13844101980,7250,7250,7250,7250,0
|
|
20231123,162500,13844101980,7250,7250,7250,7250,0
|
|
20231123,162400,13844101980,7250,7250,7250,7250,0
|
|
20231123,162300,13844101980,7250,7250,7250,7250,0
|
|
20231123,162200,13844101980,7250,7250,7250,7250,0
|
|
20231123,162100,13844101980,7250,7250,7250,7250,0
|
|
20231123,162000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,161900,13844101980,7250,7250,7250,7250,0
|
|
20231123,161800,13844101980,7250,7250,7250,7250,0
|
|
20231123,161700,13844101980,7250,7250,7250,7250,0
|
|
20231123,161600,13844101980,7250,7250,7250,7250,0
|
|
20231123,161500,13844101980,7250,7250,7250,7250,0
|
|
20231123,161400,13844101980,7250,7250,7250,7250,0
|
|
20231123,161300,13844101980,7250,7250,7250,7250,0
|
|
20231123,161200,13844101980,7250,7250,7250,7250,0
|
|
20231123,161100,13844101980,7250,7250,7250,7250,0
|
|
20231123,161000,13844101980,7250,7250,7250,7250,0
|
|
20231123,160900,13844101980,7250,7250,7250,7250,0
|
|
20231123,160800,13844101980,7250,7250,7250,7250,0
|
|
20231123,160700,13844101980,7250,7250,7250,7250,0
|
|
20231123,160600,13844101980,7250,7250,7250,7250,0
|
|
20231123,160500,13844101980,7250,7250,7250,7250,0
|
|
20231123,160400,13844101980,7250,7250,7250,7250,0
|
|
20231123,160300,13844101980,7250,7250,7250,7250,0
|
|
20231123,160200,13844101980,7250,7250,7250,7250,0
|
|
20231123,160100,13844101980,7250,7250,7250,7250,0
|
|
20231123,160000,13844101980,7250,7250,7250,7250,0
|
|
20231123,155900,13844101980,7250,7250,7250,7250,0
|
|
20231123,155800,13844101980,7250,7250,7250,7250,0
|
|
20231123,155700,13844101980,7250,7250,7250,7250,0
|
|
20231123,155600,13844101980,7250,7250,7250,7250,0
|
|
20231123,155500,13844101980,7250,7250,7250,7250,0
|
|
20231123,155400,13844101980,7250,7250,7250,7250,0
|
|
20231123,155300,13844101980,7250,7250,7250,7250,0
|
|
20231123,155200,13844101980,7250,7250,7250,7250,0
|
|
20231123,155100,13844101980,7250,7250,7250,7250,0
|
|
20231123,155000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,154900,13844101980,7250,7250,7250,7250,0
|
|
20231123,154800,13844101980,7250,7250,7250,7250,0
|
|
20231123,154700,13844101980,7250,7250,7250,7250,0
|
|
20231123,154600,13844101980,7250,7250,7250,7250,0
|
|
20231123,154500,13844101980,7250,7250,7250,7250,0
|
|
20231123,154400,13844101980,7250,7250,7250,7250,0
|
|
20231123,154300,13844101980,7250,7250,7250,7250,0
|
|
20231123,154200,13844101980,7250,7250,7250,7250,0
|
|
20231123,154100,13844101980,7250,7250,7250,7250,0
|
|
20231123,154000,13844101980,7250,7250,7250,7250,0
|
|
20231123,153900,13844101980,7250,7250,7250,7250,0
|
|
20231123,153800,13844101980,7250,7250,7250,7250,0
|
|
20231123,153700,13844101980,7250,7250,7250,7250,0
|
|
20231123,153600,13844101980,7250,7250,7250,7250,0
|
|
20231123,153500,13844101980,7250,7250,7250,7250,0
|
|
20231123,153400,13844101980,7250,7250,7250,7250,0
|
|
20231123,153300,13844101980,7250,7250,7250,7250,0
|
|
20231123,153200,13844101980,7250,7250,7250,7250,0
|
|
20231123,153100,13844101980,7250,7250,7250,7250,0
|
|
20231123,153000,13844101980,7250,7250,7250,7250,7455
|
|
20231123,152900,13790053230,7240,7240,7240,7240,0
|
|
20231123,152800,13790053230,7240,7240,7240,7240,0
|
|
20231123,152700,13790053230,7240,7240,7240,7240,0
|
|
20231123,152600,13790053230,7240,7240,7240,7240,0
|
|
20231123,152500,13790053230,7240,7240,7240,7240,0
|
|
20231123,152400,13790053230,7240,7240,7240,7240,0
|
|
20231123,152300,13790053230,7240,7240,7240,7240,0
|
|
20231123,152200,13790053230,7240,7240,7240,7240,0
|
|
20231123,152100,13790053230,7240,7240,7240,7240,0
|
|
20231123,152000,13790053230,7240,7240,7240,7240,0
|
|
20231123,151900,13790053230,7240,7260,7270,7240,1785
|
|
20231123,151800,13777109980,7260,7290,7290,7250,1732
|
|
20231123,151700,13764537380,7320,7190,7380,7190,27112
|
|
20231123,151600,13566786000,7200,7190,7200,7190,2498
|
|
20231123,151500,13548825330,7200,7200,7200,7190,1946
|
|
20231123,151400,13534821940,7200,7190,7210,7190,874
|
|
20231123,151300,13528529280,7190,7190,7200,7190,1472
|
|
20231123,151200,13517943100,7200,7200,7200,7190,750
|
|
20231123,151100,13512549990,7190,7220,7220,7190,6073
|
|
20231123,151000,13468761930,7220,7230,7230,7220,1133
|
|
20231123,150900,13460575280,7230,7210,7230,7210,1482
|
|
20231123,150800,13449876830,7220,7210,7220,7210,669
|
|
20231123,150700,13445052010,7210,7230,7230,7210,299
|
|
20231123,150600,13442894570,7220,7210,7220,7210,1151
|
|
20231123,150500,13434585810,7210,7210,7230,7210,1233
|
|
20231123,150400,13425692500,7210,7220,7220,7210,2056
|
|
20231123,150300,13410863600,7220,7230,7230,7210,1699
|
|
20231123,150200,13398605700,7210,7230,7240,7210,7070
|
|
20231123,150100,13347502380,7220,7240,7240,7220,1962
|
|
20231123,150000,13333311720,7240,7250,7250,7240,1393
|
|
20231123,145900,13323226300,7240,7250,7250,7240,379
|
|
20231123,145800,13320480480,7240,7250,7250,7240,3477
|
|
20231123,145700,13295274130,7250,7260,7260,7250,213
|
|
20231123,145600,13293729760,7260,7260,7260,7260,185
|
|
20231123,145500,13292386660,7260,7250,7290,7250,1287
|
|
20231123,145400,13283022170,7260,7260,7260,7250,1160
|
|
20231123,145300,13274606980,7250,7270,7270,7230,3093
|
|
20231123,145200,13252200190,7260,7260,7290,7250,947
|
|
20231123,145100,13245310060,7240,7250,7280,7240,2428
|
|
20231123,145000,13227689010,7240,7240,7240,7240,863
|
|
20231123,144900,13221440890,7240,7250,7250,7240,590
|
|
20231123,144800,13217167780,7250,7250,7260,7250,1489
|
|
20231123,144700,13206372520,7250,7250,7260,7240,220
|
|
20231123,144600,13204775690,7240,7270,7270,7240,4221
|
|
20231123,144500,13174160560,7270,7260,7290,7260,1727
|
|
20231123,144400,13161601940,7260,7230,7280,7230,1558
|
|
20231123,144300,13150311590,7240,7220,7240,7220,53
|
|
20231123,144200,13149928760,7220,7240,7240,7220,2362
|
|
20231123,144100,13132861840,7230,7220,7240,7220,1158
|
|
20231123,144000,13124492490,7220,7210,7220,7210,2730
|
|
20231123,143900,13104790480,7220,7230,7230,7210,545
|
|
20231123,143800,13100855680,7230,7240,7240,7220,1002
|
|
20231123,143700,13093611270,7230,7250,7250,7230,2350
|
|
20231123,143600,13076588120,7260,7260,7280,7250,2185
|
|
20231123,143500,13060726140,7260,7330,7380,7260,4997
|
|
20231123,143400,13024184710,7350,7210,7380,7200,12085
|
|
20231123,143300,12935930130,7210,7200,7210,7200,973
|
|
20231123,143200,12928920840,7200,7200,7210,7200,1929
|
|
20231123,143100,12915030300,7200,7200,7210,7190,1092
|
|
20231123,143000,12907161900,7190,7190,7200,7180,2167
|
|
20231123,142900,12891563330,7180,7200,7200,7180,1968
|
|
20231123,142800,12877410200,7200,7200,7200,7200,718
|
|
20231123,142700,12872240600,7200,7200,7210,7190,1410
|
|
20231123,142600,12862095500,7190,7170,7210,7160,7519
|
|
20231123,142500,12808139290,7170,7190,7190,7170,3094
|
|
20231123,142400,12785926800,7190,7210,7210,7190,6193
|
|
20231123,142300,12741385110,7200,7200,7210,7190,10826
|
|
20231123,142200,12663437490,7210,7210,7220,7200,1715
|
|
20231123,142100,12651074750,7210,7220,7230,7210,4833
|
|
20231123,142000,12616216210,7220,7230,7230,7210,5088
|
|
20231123,141900,12579477710,7220,7240,7240,7220,4665
|
|
20231123,141800,12545737240,7240,7240,7250,7240,2161
|
|
20231123,141700,12530090400,7250,7260,7260,7250,6180
|
|
20231123,141600,12485278740,7260,7270,7270,7260,284
|
|
20231123,141500,12483216180,7260,7250,7260,7250,399
|
|
20231123,141400,12480320850,7250,7260,7260,7250,7119
|
|
20231123,141300,12428668860,7260,7260,7270,7260,1207
|
|
20231123,141200,12419904710,7270,7280,7280,7260,1291
|
|
20231123,141100,12410518960,7270,7260,7280,7260,461
|
|
20231123,141000,12407169240,7260,7270,7270,7260,48
|
|
20231123,140900,12406820660,7260,7260,7280,7260,401
|
|
20231123,140800,12403905340,7270,7280,7280,7260,1964
|
|
20231123,140700,12389628490,7270,7260,7280,7260,1643
|
|
20231123,140600,12377682630,7260,7260,7270,7260,229
|
|
20231123,140500,12376017980,7260,7260,7270,7260,3119
|
|
20231123,140400,12353368090,7260,7260,7270,7260,1299
|
|
20231123,140300,12343937300,7260,7280,7280,7260,1698
|
|
20231123,140200,12331592840,7270,7270,7280,7270,395
|
|
20231123,140100,12328718110,7270,7280,7290,7270,784
|
|
20231123,140000,12323011050,7290,7290,7290,7280,106
|
|
20231123,135900,12322238710,7280,7280,7290,7280,476
|
|
20231123,135800,12318773240,7280,7280,7300,7280,1096
|
|
20231123,135700,12310792360,7280,7300,7300,7280,157
|
|
20231123,135600,12309648280,7290,7280,7290,7270,3675
|
|
20231123,135500,12282883050,7270,7280,7290,7270,929
|
|
20231123,135400,12276117900,7280,7270,7280,7270,2213
|
|
20231123,135300,12260007900,7270,7270,7280,7270,353
|
|
20231123,135200,12257440780,7270,7270,7280,7270,1026
|
|
20231123,135100,12249978100,7270,7270,7280,7270,768
|
|
20231123,135000,12244394640,7270,7280,7290,7270,1665
|
|
20231123,134900,12232277400,7270,7280,7280,7270,2186
|
|
20231123,134800,12216363910,7280,7290,7290,7280,1189
|
|
20231123,134700,12207706820,7280,7280,7280,7270,4085
|
|
20231123,134600,12177990650,7280,7290,7290,7270,2190
|
|
20231123,134500,12162037090,7290,7280,7320,7280,2681
|
|
20231123,134400,12142455590,7280,7270,7280,7270,2823
|
|
20231123,134300,12121921820,7280,7280,7290,7270,2872
|
|
20231123,134200,12101030700,7280,7280,7280,7260,8015
|
|
20231123,134100,12042775990,7280,7300,7310,7280,6991
|
|
20231123,134000,11991779770,7300,7320,7320,7300,16435
|
|
20231123,133900,11871764980,7320,7320,7320,7310,1210
|
|
20231123,133800,11862908780,7320,7310,7330,7310,1762
|
|
20231123,133700,11850026920,7330,7330,7330,7330,398
|
|
20231123,133600,11847109580,7320,7310,7320,7310,5263
|
|
20231123,133500,11808624890,7310,7310,7310,7310,1935
|
|
20231123,133400,11794480040,7310,7330,7330,7310,5191
|
|
20231123,133300,11756475270,7330,7340,7350,7330,832
|
|
20231123,133200,11750370760,7340,7320,7340,7320,2231
|
|
20231123,133100,11734018160,7330,7320,7330,7320,90
|
|
20231123,133000,11733358660,7320,7330,7330,7320,12
|
|
20231123,132900,11733270710,7330,7340,7340,7330,966
|
|
20231123,132800,11726189630,7340,7330,7340,7330,1124
|
|
20231123,132700,11717949260,7330,7330,7340,7320,3773
|
|
20231123,132600,11690272380,7320,7320,7320,7320,2265
|
|
20231123,132500,11673692580,7320,7330,7330,7320,450
|
|
20231123,132400,11670394950,7330,7340,7340,7330,1178
|
|
20231123,132300,11661760080,7340,7340,7340,7340,1005
|
|
20231123,132200,11654383380,7340,7350,7350,7340,810
|
|
20231123,132100,11648437250,7350,7350,7350,7340,1144
|
|
20231123,132000,11640036140,7360,7350,7360,7340,2295
|
|
20231123,131900,11623170370,7340,7330,7340,7330,680
|
|
20231123,131800,11618183170,7330,7340,7340,7330,3206
|
|
20231123,131700,11594678150,7340,7340,7340,7330,974
|
|
20231123,131600,11587529040,7350,7340,7350,7340,1990
|
|
20231123,131500,11572922380,7330,7340,7340,7330,3744
|
|
20231123,131400,11545471530,7340,7340,7340,7340,803
|
|
20231123,131300,11539577510,7340,7350,7350,7340,3710
|
|
20231123,131200,11512319330,7350,7360,7360,7350,475
|
|
20231123,131100,11508827550,7350,7360,7360,7350,828
|
|
20231123,131000,11502739920,7360,7360,7360,7360,849
|
|
20231123,130900,11496491280,7370,7370,7380,7360,532
|
|
20231123,130800,11492573910,7360,7370,7370,7360,859
|
|
20231123,130700,11486244340,7380,7370,7380,7370,385
|
|
20231123,130600,11483406870,7380,7380,7380,7380,80
|
|
20231123,130500,11482816470,7380,7380,7380,7370,111
|
|
20231123,130400,11481998180,7390,7370,7390,7370,498
|
|
20231123,130300,11478327870,7380,7380,7380,7370,287
|
|
20231123,130200,11476210890,7390,7380,7390,7380,629
|
|
20231123,130100,11471568480,7380,7380,7380,7380,75
|
|
20231123,130000,11471014980,7380,7390,7390,7380,865
|
|
20231123,125900,11464622660,7380,7370,7380,7370,1935
|
|
20231123,125800,11450343390,7370,7380,7380,7370,3
|
|
20231123,125700,11450321270,7380,7380,7380,7370,964
|
|
20231123,125600,11443209090,7370,7380,7380,7370,1278
|
|
20231123,125500,11433778950,7380,7380,7380,7380,491
|
|
20231123,125400,11430155370,7390,7390,7390,7390,4
|
|
20231123,125300,11430125810,7390,7380,7390,7380,86
|
|
20231123,125200,11429490580,7380,7390,7390,7380,248
|
|
20231123,125100,11427658370,7390,7390,7400,7390,976
|
|
20231123,125000,11420445530,7380,7400,7400,7380,3863
|
|
20231123,124900,11391912460,7400,7400,7400,7400,279
|
|
20231123,124800,11389847860,7410,7410,7410,7400,328
|
|
20231123,124700,11387418380,7400,7420,7420,7400,1312
|
|
20231123,124600,11377708410,7410,7410,7420,7410,745
|
|
20231123,124500,11372187790,7410,7410,7420,7410,2765
|
|
20231123,124400,11351682580,7420,7420,7430,7420,404
|
|
20231123,124300,11348684890,7410,7440,7440,7410,2856
|
|
20231123,124200,11327478100,7430,7420,7430,7410,3612
|
|
20231123,124100,11300662510,7410,7410,7420,7400,994
|
|
20231123,124000,11293296820,7400,7390,7410,7390,2083
|
|
20231123,123900,11277887130,7380,7390,7390,7380,1254
|
|
20231123,123800,11268620370,7390,7390,7400,7380,1779
|
|
20231123,123700,11255473460,7400,7400,7400,7400,533
|
|
20231123,123600,11251529260,7400,7400,7400,7400,30
|
|
20231123,123500,11251307260,7400,7400,7410,7380,2455
|
|
20231123,123400,11233164340,7410,7410,7410,7400,984
|
|
20231123,123300,11225872910,7400,7400,7410,7400,2764
|
|
20231123,123200,11205411270,7400,7390,7400,7390,4108
|
|
20231123,123100,11175036290,7380,7380,7390,7370,1798
|
|
20231123,123000,11161756860,7380,7390,7390,7380,124
|
|
20231123,122900,11160841020,7390,7380,7390,7380,67
|
|
20231123,122800,11160345990,7390,7390,7390,7390,207
|
|
20231123,122700,11158816260,7380,7360,7380,7350,1567
|
|
20231123,122600,11147263450,7360,7360,7370,7360,811
|
|
20231123,122500,11141292490,7360,7360,7360,7360,662
|
|
20231123,122400,11136420170,7360,7360,7360,7360,1133
|
|
20231123,122300,11128081290,7370,7370,7380,7370,1732
|
|
20231123,122200,11115316360,7380,7370,7380,7370,777
|
|
20231123,122100,11109589790,7370,7380,7380,7370,218
|
|
20231123,122000,11107981050,7370,7380,7380,7370,92
|
|
20231123,121900,11107302930,7380,7380,7380,7380,185
|
|
20231123,121800,11105937630,7380,7380,7380,7380,1028
|
|
20231123,121700,11098350990,7390,7390,7390,7390,78
|
|
20231123,121600,11097774570,7390,7370,7390,7370,1226
|
|
20231123,121500,11088720700,7380,7360,7380,7360,1277
|
|
20231123,121400,11079313770,7360,7380,7380,7360,2985
|
|
20231123,121300,11057315090,7380,7380,7380,7380,136
|
|
20231123,121200,11056311410,7390,7390,7390,7390,604
|
|
20231123,121100,11051847850,7390,7390,7390,7380,1115
|
|
20231123,121000,11043619000,7380,7380,7380,7380,0
|
|
20231123,120900,11043619000,7380,7390,7390,7380,570
|
|
20231123,120800,11039406710,7390,7380,7390,7370,1142
|
|
20231123,120700,11030975150,7380,7370,7380,7360,605
|
|
20231123,120600,11026515140,7370,7380,7390,7360,865
|
|
20231123,120500,11020136520,7390,7390,7390,7380,1093
|
|
20231123,120400,11012060080,7380,7380,7390,7380,470
|
|
20231123,120300,11008590960,7390,7370,7390,7370,2084
|
|
20231123,120200,10993215040,7360,7370,7370,7360,254
|
|
20231123,120100,10991345590,7370,7360,7370,7350,1527
|
|
20231123,120000,10980107620,7360,7360,7360,7350,1957
|
|
20231123,115900,10965714100,7370,7350,7370,7350,663
|
|
20231123,115800,10960837160,7350,7350,7350,7350,856
|
|
20231123,115700,10954545560,7350,7350,7350,7350,1584
|
|
20231123,115600,10942903160,7350,7350,7360,7350,1130
|
|
20231123,115500,10934596660,7350,7350,7360,7350,399
|
|
20231123,115400,10931663740,7360,7360,7360,7350,332
|
|
20231123,115300,10929221390,7350,7350,7350,7350,1259
|
|
20231123,115200,10919967740,7350,7340,7350,7340,370
|
|
20231123,115100,10917251910,7340,7340,7340,7330,2575
|
|
20231123,115000,10898352920,7330,7350,7360,7330,5129
|
|
20231123,114900,10860709740,7360,7360,7360,7350,6845
|
|
20231123,114800,10810394300,7360,7360,7360,7350,1849
|
|
20231123,114700,10796786170,7370,7360,7370,7360,166
|
|
20231123,114600,10795564400,7360,7370,7370,7360,727
|
|
20231123,114500,10790206570,7370,7380,7380,7370,451
|
|
20231123,114400,10786882050,7380,7370,7380,7370,392
|
|
20231123,114300,10783989670,7370,7370,7380,7370,1178
|
|
20231123,114200,10775300860,7390,7390,7390,7370,2611
|
|
20231123,114100,10756033640,7380,7390,7390,7380,837
|
|
20231123,114000,10749855370,7390,7380,7400,7380,4361
|
|
20231123,113900,10717664510,7380,7360,7380,7360,1653
|
|
20231123,113800,10705483840,7370,7370,7370,7360,1288
|
|
20231123,113700,10696000260,7370,7380,7380,7370,54
|
|
20231123,113600,10695602230,7380,7380,7380,7380,84
|
|
20231123,113500,10694982310,7380,7370,7380,7370,167
|
|
20231123,113400,10693751340,7380,7370,7380,7370,770
|
|
20231123,113300,10688076430,7370,7360,7370,7360,999
|
|
20231123,113200,10680722240,7370,7370,7370,7360,1704
|
|
20231123,113100,10668178760,7360,7370,7370,7360,742
|
|
20231123,113000,10662710810,7370,7380,7380,7370,840
|
|
20231123,112900,10656519860,7370,7370,7380,7370,146
|
|
20231123,112800,10655443830,7380,7390,7390,7380,176
|
|
20231123,112700,10654144440,7380,7370,7380,7370,1719
|
|
20231123,112600,10641459720,7370,7360,7370,7360,104
|
|
20231123,112500,10640693440,7360,7370,7370,7360,1122
|
|
20231123,112400,10632429390,7370,7360,7370,7360,1227
|
|
20231123,112300,10623392550,7360,7370,7370,7360,5199
|
|
20231123,112200,10585107950,7370,7380,7380,7370,1007
|
|
20231123,112100,10577676350,7370,7390,7390,7370,826
|
|
20231123,112000,10571587710,7370,7390,7390,7370,321
|
|
20231123,111900,10569220640,7370,7370,7370,7370,5
|
|
20231123,111800,10569183790,7370,7380,7380,7370,3485
|
|
20231123,111700,10543469230,7380,7380,7380,7370,2649
|
|
20231123,111600,10523926610,7390,7380,7390,7380,200
|
|
20231123,111500,10522449110,7370,7380,7390,7370,1983
|
|
20231123,111400,10507815650,7370,7370,7370,7370,2
|
|
20231123,111300,10507800910,7390,7380,7390,7370,1654
|
|
20231123,111200,10495596930,7380,7380,7390,7380,550
|
|
20231123,111100,10491537880,7380,7380,7380,7380,433
|
|
20231123,111000,10488342340,7380,7380,7390,7370,625
|
|
20231123,110900,10483730130,7390,7370,7390,7370,1527
|
|
20231123,110800,10472466510,7370,7380,7380,7370,658
|
|
20231123,110700,10467616750,7380,7380,7390,7380,674
|
|
20231123,110600,10462642620,7380,7360,7380,7360,1529
|
|
20231123,110500,10451374580,7360,7370,7370,7360,884
|
|
20231123,110400,10444868240,7370,7370,7380,7360,2449
|
|
20231123,110300,10426837940,7370,7380,7380,7370,1398
|
|
20231123,110200,10416534580,7370,7380,7380,7370,1112
|
|
20231123,110100,10408334740,7380,7390,7390,7380,1099
|
|
20231123,110000,10400224110,7380,7390,7390,7380,1548
|
|
20231123,105900,10388797030,7390,7400,7400,7390,1251
|
|
20231123,105800,10379547690,7400,7400,7400,7400,940
|
|
20231123,105700,10372591690,7400,7400,7410,7400,567
|
|
20231123,105600,10368395860,7410,7410,7420,7400,1747
|
|
20231123,105500,10355450620,7400,7420,7420,7400,2634
|
|
20231123,105400,10335956490,7410,7410,7430,7410,3151
|
|
20231123,105300,10312585250,7400,7390,7400,7390,4406
|
|
20231123,105200,10280004630,7390,7410,7410,7390,2227
|
|
20231123,105100,10263525340,7410,7420,7420,7410,1255
|
|
20231123,105000,10254220740,7410,7390,7410,7390,3155
|
|
20231123,104900,10230864310,7400,7400,7400,7390,1196
|
|
20231123,104800,10222015140,7390,7400,7400,7390,894
|
|
20231123,104700,10215404510,7400,7390,7410,7380,3239
|
|
20231123,104600,10191464270,7390,7350,7390,7350,4792
|
|
20231123,104500,10156141920,7350,7330,7360,7330,2686
|
|
20231123,104400,10136400540,7330,7360,7360,7330,13144
|
|
20231123,104300,10039965810,7350,7350,7350,7350,385
|
|
20231123,104200,10037136060,7350,7340,7370,7330,4408
|
|
20231123,104100,10004752520,7340,7360,7360,7340,7563
|
|
20231123,104000,9949191490,7350,7360,7360,7350,1128
|
|
20231123,103900,9940889790,7360,7360,7360,7360,83
|
|
20231123,103800,9940278910,7360,7370,7370,7360,1189
|
|
20231123,103700,9931526810,7370,7380,7380,7370,2693
|
|
20231123,103600,9911678290,7370,7370,7370,7370,2779
|
|
20231123,103500,9891197060,7370,7370,7370,7370,610
|
|
20231123,103400,9886701360,7370,7360,7380,7360,3276
|
|
20231123,103300,9862549260,7360,7360,7360,7350,367
|
|
20231123,103200,9859850140,7360,7360,7370,7360,1929
|
|
20231123,103100,9845651700,7360,7360,7370,7360,1571
|
|
20231123,103000,9834089060,7350,7350,7360,7350,1102
|
|
20231123,102900,9825988860,7350,7360,7360,7350,1618
|
|
20231123,102800,9814088760,7360,7350,7360,7340,4711
|
|
20231123,102700,9779453880,7350,7360,7360,7350,579
|
|
20231123,102600,9775197140,7360,7340,7370,7340,5297
|
|
20231123,102500,9736249440,7340,7350,7350,7340,3707
|
|
20231123,102400,9709018390,7350,7350,7360,7340,3625
|
|
20231123,102300,9682383830,7340,7360,7360,7340,7910
|
|
20231123,102200,9624237420,7360,7370,7370,7360,2936
|
|
20231123,102100,9602628430,7370,7360,7370,7360,2873
|
|
20231123,102000,9581481320,7360,7370,7370,7360,2808
|
|
20231123,101900,9560808770,7370,7370,7370,7360,993
|
|
20231123,101800,9553491760,7360,7370,7370,7360,1637
|
|
20231123,101700,9541433360,7370,7370,7370,7360,1264
|
|
20231123,101600,9532117870,7380,7370,7380,7370,972
|
|
20231123,101500,9524954170,7370,7380,7380,7370,1111
|
|
20231123,101400,9516761110,7380,7380,7380,7370,2747
|
|
20231123,101300,9496501460,7380,7380,7390,7380,6436
|
|
20231123,101200,9448977960,7390,7390,7400,7390,2768
|
|
20231123,101100,9428510620,7390,7360,7390,7360,2472
|
|
20231123,101000,9410283530,7360,7350,7360,7350,2605
|
|
20231123,100900,9391113160,7360,7370,7370,7350,4041
|
|
20231123,100800,9361381270,7370,7360,7370,7360,5417
|
|
20231123,100700,9321507490,7360,7400,7410,7350,26186
|
|
20231123,100600,9128427110,7410,7420,7420,7390,5462
|
|
20231123,100500,9087989150,7400,7410,7420,7400,3440
|
|
20231123,100400,9062502090,7410,7410,7410,7400,1637
|
|
20231123,100300,9050387200,7410,7390,7410,7380,2213
|
|
20231123,100200,9034042860,7390,7390,7390,7380,1688
|
|
20231123,100100,9021585340,7390,7380,7390,7380,2350
|
|
20231123,100000,9004229830,7380,7400,7400,7380,3616
|
|
20231123,095900,8977510320,7400,7390,7400,7390,2806
|
|
20231123,095800,8956771880,7390,7410,7410,7380,11541
|
|
20231123,095700,8871431570,7410,7420,7420,7410,2832
|
|
20231123,095600,8850436700,7420,7410,7420,7400,1692
|
|
20231123,095500,8837893320,7400,7390,7410,7390,6885
|
|
20231123,095400,8786975870,7390,7390,7400,7380,8419
|
|
20231123,095300,8724774730,7380,7390,7400,7380,11101
|
|
20231123,095200,8642780630,7380,7440,7440,7380,36172
|
|
20231123,095100,8374758230,7440,7440,7450,7430,6707
|
|
20231123,095000,8324854970,7430,7440,7450,7430,9859
|
|
20231123,094900,8251523160,7440,7460,7460,7430,18036
|
|
20231123,094800,8117231920,7460,7450,7470,7450,2594
|
|
20231123,094700,8097884930,7460,7460,7470,7450,5980
|
|
20231123,094600,8053293620,7460,7470,7490,7460,5605
|
|
20231123,094500,8011430860,7490,7470,7490,7450,17355
|
|
20231123,094400,7881995010,7470,7490,7490,7470,9423
|
|
20231123,094300,7811533330,7480,7510,7520,7480,15561
|
|
20231123,094200,7694873130,7510,7500,7530,7490,9435
|
|
20231123,094100,7624009320,7500,7560,7570,7500,16496
|
|
20231123,094000,7499872970,7570,7570,7590,7560,16988
|
|
20231123,093900,7371229400,7560,7560,7580,7560,12141
|
|
20231123,093800,7279354940,7570,7590,7590,7570,36737
|
|
20231123,093700,7000828340,7590,7500,7590,7500,71756
|
|
20231123,093600,6459853720,7500,7480,7500,7480,7339
|
|
20231123,093500,6404888820,7480,7510,7520,7470,37459
|
|
20231123,093400,6124046690,7510,7510,7520,7500,9553
|
|
20231123,093300,6052316880,7510,7480,7520,7480,20774
|
|
20231123,093200,5896424560,7480,7500,7510,7470,8636
|
|
20231123,093100,5831734230,7500,7510,7510,7490,15171
|
|
20231123,093000,5717911450,7510,7470,7520,7470,28398
|
|
20231123,092900,5504852260,7480,7490,7500,7460,13462
|
|
20231123,092800,5404085210,7490,7440,7500,7430,21628
|
|
20231123,092700,5242555950,7440,7440,7450,7420,9493
|
|
20231123,092600,5171977770,7440,7430,7440,7420,5408
|
|
20231123,092500,5131783630,7440,7420,7440,7410,8234
|
|
20231123,092400,5070649780,7430,7460,7460,7430,12107
|
|
20231123,092300,4980538430,7460,7470,7470,7450,13070
|
|
20231123,092200,4882959280,7470,7460,7490,7460,9009
|
|
20231123,092100,4815693820,7450,7440,7460,7430,12209
|
|
20231123,092000,4724776710,7440,7420,7450,7410,5699
|
|
20231123,091900,4682418820,7420,7420,7430,7400,8233
|
|
20231123,091800,4621372370,7410,7400,7410,7400,13785
|
|
20231123,091700,4519345120,7400,7430,7430,7400,10755
|
|
20231123,091600,4439618770,7430,7420,7440,7410,9951
|
|
20231123,091500,4365738650,7430,7430,7450,7410,7591
|
|
20231123,091400,4309288290,7440,7460,7470,7420,33272
|
|
20231123,091300,4061520350,7460,7470,7490,7460,20852
|
|
20231123,091200,3905761660,7470,7520,7530,7460,34939
|
|
20231123,091100,3643582590,7510,7490,7520,7460,42156
|
|
20231123,091000,3327505310,7490,7450,7500,7430,23874
|
|
20231123,090900,3149235780,7450,7480,7480,7440,28736
|
|
20231123,090800,2934685880,7480,7460,7500,7440,33371
|
|
20231123,090700,2685184030,7470,7460,7490,7440,31029
|
|
20231123,090600,2453435720,7460,7430,7470,7430,18523
|
|
20231123,090500,2315482010,7430,7390,7450,7390,26083
|
|
20231123,090400,2122120560,7400,7390,7430,7360,26546
|
|
20231123,090300,1925948910,7390,7450,7460,7380,40367
|
|
20231123,090200,1626511760,7450,7420,7470,7410,30053
|
|
20231123,090100,1403217610,7420,7460,7530,7410,75943
|
|
20231123,090000,836111710,7460,7340,7480,7340,112878
|