588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,184400,13725174570,16000,16000,16000,16000,0
|
|
20231120,184300,13725174570,16000,16000,16000,16000,0
|
|
20231120,184200,13725174570,16000,16000,16000,16000,0
|
|
20231120,184100,13725174570,16000,16000,16000,16000,0
|
|
20231120,184000,13725174570,16000,16000,16000,16000,0
|
|
20231120,183900,13725174570,16000,16000,16000,16000,0
|
|
20231120,183800,13725174570,16000,16000,16000,16000,0
|
|
20231120,183700,13725174570,16000,16000,16000,16000,0
|
|
20231120,183600,13725174570,16000,16000,16000,16000,0
|
|
20231120,183500,13725174570,16000,16000,16000,16000,0
|
|
20231120,183400,13725174570,16000,16000,16000,16000,0
|
|
20231120,183300,13725174570,16000,16000,16000,16000,0
|
|
20231120,183200,13725174570,16000,16000,16000,16000,0
|
|
20231120,183100,13725174570,16000,16000,16000,16000,0
|
|
20231120,183000,13725174570,16000,16000,16000,16000,0
|
|
20231120,182900,13725174570,16000,16000,16000,16000,0
|
|
20231120,182800,13725174570,16000,16000,16000,16000,0
|
|
20231120,182700,13725174570,16000,16000,16000,16000,0
|
|
20231120,182600,13725174570,16000,16000,16000,16000,0
|
|
20231120,182500,13725174570,16000,16000,16000,16000,0
|
|
20231120,182400,13725174570,16000,16000,16000,16000,0
|
|
20231120,182300,13725174570,16000,16000,16000,16000,0
|
|
20231120,182200,13725174570,16000,16000,16000,16000,0
|
|
20231120,182100,13725174570,16000,16000,16000,16000,0
|
|
20231120,182000,13725174570,16000,16000,16000,16000,0
|
|
20231120,181900,13725174570,16000,16000,16000,16000,0
|
|
20231120,181800,13725174570,16000,16000,16000,16000,0
|
|
20231120,181700,13725174570,16000,16000,16000,16000,0
|
|
20231120,181600,13725174570,16000,16000,16000,16000,0
|
|
20231120,181500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,181400,13725174570,16000,16000,16000,16000,0
|
|
20231120,181300,13725174570,16000,16000,16000,16000,0
|
|
20231120,181200,13725174570,16000,16000,16000,16000,0
|
|
20231120,181100,13725174570,16000,16000,16000,16000,0
|
|
20231120,181000,13725174570,16000,16000,16000,16000,0
|
|
20231120,180900,13725174570,16000,16000,16000,16000,0
|
|
20231120,180800,13725174570,16000,16000,16000,16000,0
|
|
20231120,180700,13725174570,16000,16000,16000,16000,0
|
|
20231120,180600,13725174570,16000,16000,16000,16000,0
|
|
20231120,180500,13725174570,16000,16000,16000,16000,0
|
|
20231120,180400,13725174570,16000,16000,16000,16000,0
|
|
20231120,180300,13725174570,16000,16000,16000,16000,0
|
|
20231120,180200,13725174570,16000,16000,16000,16000,0
|
|
20231120,180100,13725174570,16000,16000,16000,16000,0
|
|
20231120,180000,13725174570,16000,16000,16000,16000,0
|
|
20231120,175900,13725174570,16000,16000,16000,16000,0
|
|
20231120,175800,13725174570,16000,16000,16000,16000,0
|
|
20231120,175700,13725174570,16000,16000,16000,16000,0
|
|
20231120,175600,13725174570,16000,16000,16000,16000,0
|
|
20231120,175500,13725174570,16000,16000,16000,16000,0
|
|
20231120,175400,13725174570,16000,16000,16000,16000,0
|
|
20231120,175300,13725174570,16000,16000,16000,16000,0
|
|
20231120,175200,13725174570,16000,16000,16000,16000,0
|
|
20231120,175100,13725174570,16000,16000,16000,16000,0
|
|
20231120,175000,13725174570,16000,16000,16000,16000,0
|
|
20231120,174900,13725174570,16000,16000,16000,16000,0
|
|
20231120,174800,13725174570,16000,16000,16000,16000,0
|
|
20231120,174700,13725174570,16000,16000,16000,16000,0
|
|
20231120,174600,13725174570,16000,16000,16000,16000,0
|
|
20231120,174500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,174400,13725174570,16000,16000,16000,16000,0
|
|
20231120,174300,13725174570,16000,16000,16000,16000,0
|
|
20231120,174200,13725174570,16000,16000,16000,16000,0
|
|
20231120,174100,13725174570,16000,16000,16000,16000,0
|
|
20231120,174000,13725174570,16000,16000,16000,16000,0
|
|
20231120,173900,13725174570,16000,16000,16000,16000,0
|
|
20231120,173800,13725174570,16000,16000,16000,16000,0
|
|
20231120,173700,13725174570,16000,16000,16000,16000,0
|
|
20231120,173600,13725174570,16000,16000,16000,16000,0
|
|
20231120,173500,13725174570,16000,16000,16000,16000,0
|
|
20231120,173400,13725174570,16000,16000,16000,16000,0
|
|
20231120,173300,13725174570,16000,16000,16000,16000,0
|
|
20231120,173200,13725174570,16000,16000,16000,16000,0
|
|
20231120,173100,13725174570,16000,16000,16000,16000,0
|
|
20231120,173000,13725174570,16000,16000,16000,16000,0
|
|
20231120,172900,13725174570,16000,16000,16000,16000,0
|
|
20231120,172800,13725174570,16000,16000,16000,16000,0
|
|
20231120,172700,13725174570,16000,16000,16000,16000,0
|
|
20231120,172600,13725174570,16000,16000,16000,16000,0
|
|
20231120,172500,13725174570,16000,16000,16000,16000,0
|
|
20231120,172400,13725174570,16000,16000,16000,16000,0
|
|
20231120,172300,13725174570,16000,16000,16000,16000,0
|
|
20231120,172200,13725174570,16000,16000,16000,16000,0
|
|
20231120,172100,13725174570,16000,16000,16000,16000,0
|
|
20231120,172000,13725174570,16000,16000,16000,16000,0
|
|
20231120,171900,13725174570,16000,16000,16000,16000,0
|
|
20231120,171800,13725174570,16000,16000,16000,16000,0
|
|
20231120,171700,13725174570,16000,16000,16000,16000,0
|
|
20231120,171600,13725174570,16000,16000,16000,16000,0
|
|
20231120,171500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,171400,13725174570,16000,16000,16000,16000,0
|
|
20231120,171300,13725174570,16000,16000,16000,16000,0
|
|
20231120,171200,13725174570,16000,16000,16000,16000,0
|
|
20231120,171100,13725174570,16000,16000,16000,16000,0
|
|
20231120,171000,13725174570,16000,16000,16000,16000,0
|
|
20231120,170900,13725174570,16000,16000,16000,16000,0
|
|
20231120,170800,13725174570,16000,16000,16000,16000,0
|
|
20231120,170700,13725174570,16000,16000,16000,16000,0
|
|
20231120,170600,13725174570,16000,16000,16000,16000,0
|
|
20231120,170500,13725174570,16000,16000,16000,16000,0
|
|
20231120,170400,13725174570,16000,16000,16000,16000,0
|
|
20231120,170300,13725174570,16000,16000,16000,16000,0
|
|
20231120,170200,13725174570,16000,16000,16000,16000,0
|
|
20231120,170100,13725174570,16000,16000,16000,16000,0
|
|
20231120,170000,13725174570,16000,16000,16000,16000,0
|
|
20231120,165900,13725174570,16000,16000,16000,16000,0
|
|
20231120,165800,13725174570,16000,16000,16000,16000,0
|
|
20231120,165700,13725174570,16000,16000,16000,16000,0
|
|
20231120,165600,13725174570,16000,16000,16000,16000,0
|
|
20231120,165500,13725174570,16000,16000,16000,16000,0
|
|
20231120,165400,13725174570,16000,16000,16000,16000,0
|
|
20231120,165300,13725174570,16000,16000,16000,16000,0
|
|
20231120,165200,13725174570,16000,16000,16000,16000,0
|
|
20231120,165100,13725174570,16000,16000,16000,16000,0
|
|
20231120,165000,13725174570,16000,16000,16000,16000,0
|
|
20231120,164900,13725174570,16000,16000,16000,16000,0
|
|
20231120,164800,13725174570,16000,16000,16000,16000,0
|
|
20231120,164700,13725174570,16000,16000,16000,16000,0
|
|
20231120,164600,13725174570,16000,16000,16000,16000,0
|
|
20231120,164500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,164400,13725174570,16000,16000,16000,16000,0
|
|
20231120,164300,13725174570,16000,16000,16000,16000,0
|
|
20231120,164200,13725174570,16000,16000,16000,16000,0
|
|
20231120,164100,13725174570,16000,16000,16000,16000,0
|
|
20231120,164000,13725174570,16000,16000,16000,16000,0
|
|
20231120,163900,13725174570,16000,16000,16000,16000,0
|
|
20231120,163800,13725174570,16000,16000,16000,16000,0
|
|
20231120,163700,13725174570,16000,16000,16000,16000,0
|
|
20231120,163600,13725174570,16000,16000,16000,16000,0
|
|
20231120,163500,13725174570,16000,16000,16000,16000,0
|
|
20231120,163400,13725174570,16000,16000,16000,16000,0
|
|
20231120,163300,13725174570,16000,16000,16000,16000,0
|
|
20231120,163200,13725174570,16000,16000,16000,16000,0
|
|
20231120,163100,13725174570,16000,16000,16000,16000,0
|
|
20231120,163000,13725174570,16000,16000,16000,16000,0
|
|
20231120,162900,13725174570,16000,16000,16000,16000,0
|
|
20231120,162800,13725174570,16000,16000,16000,16000,0
|
|
20231120,162700,13725174570,16000,16000,16000,16000,0
|
|
20231120,162600,13725174570,16000,16000,16000,16000,0
|
|
20231120,162500,13725174570,16000,16000,16000,16000,0
|
|
20231120,162400,13725174570,16000,16000,16000,16000,0
|
|
20231120,162300,13725174570,16000,16000,16000,16000,0
|
|
20231120,162200,13725174570,16000,16000,16000,16000,0
|
|
20231120,162100,13725174570,16000,16000,16000,16000,0
|
|
20231120,162000,13725174570,16000,16000,16000,16000,0
|
|
20231120,161900,13725174570,16000,16000,16000,16000,0
|
|
20231120,161800,13725174570,16000,16000,16000,16000,0
|
|
20231120,161700,13725174570,16000,16000,16000,16000,0
|
|
20231120,161600,13725174570,16000,16000,16000,16000,0
|
|
20231120,161500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,161400,13725174570,16000,16000,16000,16000,0
|
|
20231120,161300,13725174570,16000,16000,16000,16000,0
|
|
20231120,161200,13725174570,16000,16000,16000,16000,0
|
|
20231120,161100,13725174570,16000,16000,16000,16000,0
|
|
20231120,161000,13725174570,16000,16000,16000,16000,0
|
|
20231120,160900,13725174570,16000,16000,16000,16000,0
|
|
20231120,160800,13725174570,16000,16000,16000,16000,0
|
|
20231120,160700,13725174570,16000,16000,16000,16000,0
|
|
20231120,160600,13725174570,16000,16000,16000,16000,0
|
|
20231120,160500,13725174570,16000,16000,16000,16000,0
|
|
20231120,160400,13725174570,16000,16000,16000,16000,0
|
|
20231120,160300,13725174570,16000,16000,16000,16000,0
|
|
20231120,160200,13725174570,16000,16000,16000,16000,0
|
|
20231120,160100,13725174570,16000,16000,16000,16000,0
|
|
20231120,160000,13725174570,16000,16000,16000,16000,0
|
|
20231120,155900,13725174570,16000,16000,16000,16000,0
|
|
20231120,155800,13725174570,16000,16000,16000,16000,0
|
|
20231120,155700,13725174570,16000,16000,16000,16000,0
|
|
20231120,155600,13725174570,16000,16000,16000,16000,0
|
|
20231120,155500,13725174570,16000,16000,16000,16000,0
|
|
20231120,155400,13725174570,16000,16000,16000,16000,0
|
|
20231120,155300,13725174570,16000,16000,16000,16000,0
|
|
20231120,155200,13725174570,16000,16000,16000,16000,0
|
|
20231120,155100,13725174570,16000,16000,16000,16000,0
|
|
20231120,155000,13725174570,16000,16000,16000,16000,0
|
|
20231120,154900,13725174570,16000,16000,16000,16000,0
|
|
20231120,154800,13725174570,16000,16000,16000,16000,0
|
|
20231120,154700,13725174570,16000,16000,16000,16000,0
|
|
20231120,154600,13725174570,16000,16000,16000,16000,0
|
|
20231120,154500,13725174570,16000,16000,16000,16000,19089
|
|
20231120,154400,13725174570,16000,16000,16000,16000,0
|
|
20231120,154300,13725174570,16000,16000,16000,16000,0
|
|
20231120,154200,13725174570,16000,16000,16000,16000,0
|
|
20231120,154100,13725174570,16000,16000,16000,16000,0
|
|
20231120,154000,13725174570,16000,16000,16000,16000,0
|
|
20231120,153900,13725174570,16000,16000,16000,16000,0
|
|
20231120,153800,13725174570,16000,16000,16000,16000,0
|
|
20231120,153700,13725174570,16000,16000,16000,16000,0
|
|
20231120,153600,13725174570,16000,16000,16000,16000,0
|
|
20231120,153500,13725174570,16000,16000,16000,16000,0
|
|
20231120,153400,13725174570,16000,16000,16000,16000,0
|
|
20231120,153300,13725174570,16000,16000,16000,16000,0
|
|
20231120,153200,13725174570,16000,16000,16000,16000,0
|
|
20231120,153100,13725174570,16000,16000,16000,16000,0
|
|
20231120,153000,13725174570,16000,16000,16000,16000,19089
|
|
20231120,152900,13419750570,16030,16030,16030,16030,0
|
|
20231120,152800,13419750570,16030,16030,16030,16030,0
|
|
20231120,152700,13419750570,16030,16030,16030,16030,0
|
|
20231120,152600,13419750570,16030,16030,16030,16030,0
|
|
20231120,152500,13419750570,16030,16030,16030,16030,0
|
|
20231120,152400,13419750570,16030,16030,16030,16030,0
|
|
20231120,152300,13419750570,16030,16030,16030,16030,0
|
|
20231120,152200,13419750570,16030,16030,16030,16030,0
|
|
20231120,152100,13419750570,16030,16030,16030,16030,0
|
|
20231120,152000,13419750570,16030,16030,16030,16030,0
|
|
20231120,151900,13419750570,16030,16020,16030,16020,4096
|
|
20231120,151800,13354115040,16030,16020,16030,16020,1313
|
|
20231120,151700,13333079410,16020,16020,16030,16020,639
|
|
20231120,151600,13322841020,16020,16010,16030,16010,4889
|
|
20231120,151500,13244512230,16010,16010,16020,16010,548
|
|
20231120,151400,13235735300,16010,16010,16020,16010,2169
|
|
20231120,151300,13200994410,16010,16000,16020,16000,2267
|
|
20231120,151200,13164700200,16010,16010,16020,16000,2039
|
|
20231120,151100,13132058700,16020,16010,16020,16010,1069
|
|
20231120,151000,13114943640,16020,16010,16020,16000,2014
|
|
20231120,150900,13082702920,16010,16010,16020,16000,1321
|
|
20231120,150800,13061553820,16010,16010,16020,16000,893
|
|
20231120,150700,13047259920,16010,15990,16010,15990,5365
|
|
20231120,150600,12961421630,16000,15990,16000,15990,9036
|
|
20231120,150500,12816850050,16000,15990,16000,15990,370
|
|
20231120,150400,12810932380,15990,15990,16000,15990,982
|
|
20231120,150300,12795225810,16000,15990,16000,15990,1985
|
|
20231120,150200,12763479850,15990,15990,16000,15980,1020
|
|
20231120,150100,12747169550,15990,15990,15990,15980,1037
|
|
20231120,150000,12730590000,15980,15990,15990,15980,1336
|
|
20231120,145900,12709228280,15980,15980,15990,15980,705
|
|
20231120,145800,12697957320,15990,15990,16000,15980,804
|
|
20231120,145700,12685101660,15990,15980,16000,15980,1146
|
|
20231120,145600,12666774250,15980,15990,16000,15980,826
|
|
20231120,145500,12653565030,15990,15990,16000,15990,350
|
|
20231120,145400,12647967450,15990,15990,16000,15990,760
|
|
20231120,145300,12635809530,16000,15990,16000,15990,383
|
|
20231120,145200,12629683780,16000,16000,16000,15990,339
|
|
20231120,145100,12624262030,15990,15990,16000,15990,224
|
|
20231120,145000,12620679180,15990,15990,15990,15980,732
|
|
20231120,144900,12608975030,15990,15990,16000,15990,445
|
|
20231120,144800,12601857800,16000,15980,16000,15980,568
|
|
20231120,144700,12592775440,15990,15980,15990,15980,2083
|
|
20231120,144600,12559469440,15980,15980,15990,15970,1463
|
|
20231120,144500,12536090280,15980,15970,15980,15970,203
|
|
20231120,144400,12532847640,15980,15960,15980,15960,1956
|
|
20231120,144300,12501610250,15960,15970,15980,15960,1985
|
|
20231120,144200,12469908940,15970,15970,15980,15970,459
|
|
20231120,144100,12462575340,15970,15960,15980,15960,441
|
|
20231120,144000,12455532240,15970,15970,15980,15960,257
|
|
20231120,143900,12451427970,15970,15970,15980,15970,479
|
|
20231120,143800,12443776010,15970,15980,15990,15950,5339
|
|
20231120,143700,12358517480,15990,15980,15990,15970,647
|
|
20231120,143600,12348172880,15980,15980,15990,15970,783
|
|
20231120,143500,12335662690,15970,15990,15990,15970,857
|
|
20231120,143400,12321963190,15980,15990,15990,15980,759
|
|
20231120,143300,12309829010,15990,15980,15990,15980,434
|
|
20231120,143200,12302893160,15980,15980,15990,15980,230
|
|
20231120,143100,12299217230,15980,15970,15990,15970,1351
|
|
20231120,143000,12277627510,15980,15980,15980,15970,242
|
|
20231120,142900,12273762290,15980,15970,15980,15970,501
|
|
20231120,142800,12265760210,15980,15970,15980,15970,655
|
|
20231120,142700,12255294060,15980,15980,15980,15970,595
|
|
20231120,142600,12245790580,15980,15980,15980,15970,487
|
|
20231120,142500,12238012460,15970,15970,15980,15960,286
|
|
20231120,142400,12233444300,15960,15950,15970,15940,3172
|
|
20231120,142300,12182832740,15940,15950,15950,15940,317
|
|
20231120,142200,12177778790,15940,15940,15950,15940,1012
|
|
20231120,142100,12161646820,15940,15940,15950,15930,1898
|
|
20231120,142000,12131388710,15940,15940,15950,15940,436
|
|
20231120,141900,12124438120,15950,15950,15950,15940,591
|
|
20231120,141800,12115016740,15950,15940,15950,15940,677
|
|
20231120,141700,12104219860,15950,15950,15950,15940,350
|
|
20231120,141600,12098639670,15940,15940,15950,15940,347
|
|
20231120,141500,12093106380,15940,15950,15950,15940,331
|
|
20231120,141400,12087829370,15950,15950,15950,15940,713
|
|
20231120,141300,12076457790,15950,15940,15950,15940,328
|
|
20231120,141200,12071228650,15940,15950,15960,15940,1143
|
|
20231120,141100,12053002920,15960,15940,15960,15940,468
|
|
20231120,141000,12045539870,15940,15950,15960,15940,2550
|
|
20231120,140900,12004884620,15950,15960,15970,15940,476
|
|
20231120,140800,11997289450,15960,15940,15970,15940,2177
|
|
20231120,140700,11962555050,15940,15950,15960,15940,1243
|
|
20231120,140600,11942730260,15950,15960,15960,15950,2436
|
|
20231120,140500,11903870270,15960,15970,15970,15960,1250
|
|
20231120,140400,11883915060,15970,15970,15970,15960,988
|
|
20231120,140300,11868145440,15960,15960,15970,15960,510
|
|
20231120,140200,11860005320,15960,15970,15970,15960,666
|
|
20231120,140100,11849374380,15980,15970,15980,15970,2547
|
|
20231120,140000,11808693690,15970,15980,15980,15970,2234
|
|
20231120,135900,11773004670,15980,15990,16000,15980,4635
|
|
20231120,135800,11698904580,16000,16000,16000,15990,1380
|
|
20231120,135700,11676830880,16000,16000,16010,15990,1899
|
|
20231120,135600,11646440020,16000,16010,16010,16000,6105
|
|
20231120,135500,11548758580,16010,16010,16020,16010,3391
|
|
20231120,135400,11494463480,16010,16010,16020,16010,275
|
|
20231120,135300,11490059190,16020,16020,16020,16010,1107
|
|
20231120,135200,11472326560,16010,16010,16020,16010,693
|
|
20231120,135100,11461226510,16020,16010,16030,16010,687
|
|
20231120,135000,11450221110,16030,16020,16030,16010,4486
|
|
20231120,134900,11378358240,16020,16040,16040,16020,384
|
|
20231120,134800,11372200670,16040,16040,16040,16030,2581
|
|
20231120,134700,11330823420,16030,16050,16060,16030,2093
|
|
20231120,134600,11297250610,16050,16050,16060,16050,1263
|
|
20231120,134500,11276979340,16050,16060,16070,16050,2194
|
|
20231120,134400,11241741380,16070,16070,16070,16060,129
|
|
20231120,134300,11239668860,16070,16070,16070,16060,1319
|
|
20231120,134200,11218472920,16080,16070,16080,16070,1069
|
|
20231120,134100,11201284820,16070,16070,16080,16070,209
|
|
20231120,134000,11197925450,16080,16080,16090,16070,1917
|
|
20231120,133900,11167100260,16080,16090,16090,16080,661
|
|
20231120,133800,11156465380,16080,16090,16100,16080,1738
|
|
20231120,133700,11128495190,16100,16110,16110,16090,7707
|
|
20231120,133600,11004409440,16110,16110,16120,16110,2537
|
|
20231120,133500,10963537180,16110,16110,16120,16110,2604
|
|
20231120,133400,10921574690,16110,16110,16120,16110,2781
|
|
20231120,133300,10876767690,16120,16130,16130,16120,536
|
|
20231120,133200,10868126940,16130,16120,16130,16110,650
|
|
20231120,133100,10857648390,16120,16120,16120,16110,991
|
|
20231120,133000,10841679880,16120,16110,16120,16110,361
|
|
20231120,132900,10835860880,16110,16120,16120,16110,1101
|
|
20231120,132800,10818118170,16110,16110,16120,16110,213
|
|
20231120,132700,10814685530,16110,16110,16120,16110,233
|
|
20231120,132600,10810930160,16120,16120,16130,16110,1041
|
|
20231120,132500,10794148960,16120,16110,16120,16110,711
|
|
20231120,132400,10782687700,16120,16120,16120,16120,86
|
|
20231120,132300,10781301380,16120,16110,16120,16110,129
|
|
20231120,132200,10779222040,16110,16110,16110,16100,2405
|
|
20231120,132100,10740477920,16110,16100,16110,16100,227
|
|
20231120,132000,10736821010,16100,16100,16110,16100,407
|
|
20231120,131900,10730267600,16100,16090,16110,16090,1970
|
|
20231120,131800,10698534650,16100,16100,16100,16090,350
|
|
20231120,131700,10692900710,16090,16100,16100,16090,378
|
|
20231120,131600,10686815050,16100,16110,16110,16100,609
|
|
20231120,131500,10677005270,16100,16100,16110,16100,389
|
|
20231120,131400,10670742290,16100,16090,16110,16090,2044
|
|
20231120,131300,10637842880,16100,16100,16100,16090,230
|
|
20231120,131200,10634141420,16090,16090,16100,16090,791
|
|
20231120,131100,10621408410,16090,16100,16100,16080,492
|
|
20231120,131000,10613492020,16100,16090,16100,16090,110
|
|
20231120,130900,10611721420,16090,16090,16090,16090,459
|
|
20231120,130800,10604336110,16080,16090,16090,16080,238
|
|
20231120,130700,10600507070,16090,16080,16100,16080,308
|
|
20231120,130600,10595552820,16080,16090,16090,16080,1253
|
|
20231120,130500,10575398590,16090,16090,16100,16090,609
|
|
20231120,130400,10565599750,16090,16070,16090,16070,1458
|
|
20231120,130300,10542161950,16080,16080,16090,16080,661
|
|
20231120,130200,10531528180,16080,16080,16080,16070,296
|
|
20231120,130100,10526768800,16080,16090,16090,16080,1743
|
|
20231120,130000,10498739950,16090,16090,16100,16080,821
|
|
20231120,125900,10485530590,16090,16090,16100,16090,99
|
|
20231120,125800,10483937590,16090,16090,16100,16090,1412
|
|
20231120,125700,10461218200,16090,16090,16100,16090,538
|
|
20231120,125600,10452561680,16100,16110,16110,16090,1850
|
|
20231120,125500,10422773640,16100,16120,16120,16100,1066
|
|
20231120,125400,10405602260,16120,16110,16120,16110,140
|
|
20231120,125300,10403345560,16120,16110,16120,16110,1504
|
|
20231120,125200,10379104420,16120,16110,16120,16110,156
|
|
20231120,125100,10376590910,16110,16110,16120,16110,52
|
|
20231120,125000,10375752780,16110,16120,16120,16110,624
|
|
20231120,124900,10365694940,16120,16120,16130,16120,794
|
|
20231120,124800,10352895560,16120,16120,16130,16110,1352
|
|
20231120,124700,10331100040,16130,16130,16130,16130,260
|
|
20231120,124600,10326906240,16130,16120,16130,16120,550
|
|
20231120,124500,10318040230,16120,16120,16130,16120,106
|
|
20231120,124400,10316330980,16120,16120,16120,16120,328
|
|
20231120,124300,10311043620,16120,16110,16130,16110,909
|
|
20231120,124200,10296389110,16110,16130,16130,16110,498
|
|
20231120,124100,10288359890,16130,16150,16150,16120,1074
|
|
20231120,124000,10271026030,16150,16140,16170,16140,3043
|
|
20231120,123900,10221878490,16140,16130,16150,16130,598
|
|
20231120,123800,10212224050,16130,16130,16150,16130,1010
|
|
20231120,123700,10195913040,16090,16120,16150,16090,6959
|
|
20231120,123600,10083695000,16110,16100,16120,16100,2130
|
|
20231120,123500,10049385600,16070,16080,16100,16070,3094
|
|
20231120,123400,9999586390,16080,16090,16090,16080,961
|
|
20231120,123300,9984133270,16090,16080,16090,16080,959
|
|
20231120,123200,9968711700,16080,16070,16080,16070,104
|
|
20231120,123100,9967039510,16070,16080,16080,16070,826
|
|
20231120,123000,9953758100,16090,16080,16090,16070,2181
|
|
20231120,122900,9918680560,16080,16070,16080,16070,1587
|
|
20231120,122800,9893171460,16070,16070,16070,16070,1249
|
|
20231120,122700,9873100030,16070,16070,16080,16060,2045
|
|
20231120,122600,9840246980,16070,16070,16080,16060,369
|
|
20231120,122500,9834317210,16080,16080,16080,16070,602
|
|
20231120,122400,9824637350,16080,16070,16080,16060,427
|
|
20231120,122300,9817775240,16070,16060,16070,16060,664
|
|
20231120,122200,9807105140,16050,16070,16070,16050,660
|
|
20231120,122100,9796504990,16070,16060,16080,16060,54
|
|
20231120,122000,9795637050,16070,16060,16070,16060,636
|
|
20231120,121900,9785417850,16060,16060,16060,16060,417
|
|
20231120,121800,9778720830,16050,16050,16050,16040,800
|
|
20231120,121700,9765881630,16050,16040,16050,16040,937
|
|
20231120,121600,9750842940,16040,16040,16050,16040,727
|
|
20231120,121500,9739181820,16050,16040,16050,16040,159
|
|
20231120,121400,9736631440,16040,16040,16050,16040,1979
|
|
20231120,121300,9704876310,16040,16040,16040,16030,273
|
|
20231120,121200,9700497810,16040,16030,16040,16030,892
|
|
20231120,121100,9686190330,16030,16030,16040,16020,1489
|
|
20231120,121000,9662331840,16030,16040,16040,16020,2452
|
|
20231120,120900,9623026140,16050,16040,16050,16040,54
|
|
20231120,120800,9622159580,16050,16040,16050,16040,1139
|
|
20231120,120700,9603883900,16050,16050,16050,16050,681
|
|
20231120,120600,9592953850,16040,16040,16050,16030,505
|
|
20231120,120500,9584850620,16040,16030,16040,16020,811
|
|
20231120,120400,9571850180,16040,16030,16040,16030,621
|
|
20231120,120300,9561890350,16030,16040,16040,16030,1063
|
|
20231120,120200,9544849720,16040,16040,16040,16040,326
|
|
20231120,120100,9539620680,16040,16040,16050,16040,443
|
|
20231120,120000,9532514640,16040,16060,16060,16030,977
|
|
20231120,115900,9516849110,16070,16050,16070,16050,1885
|
|
20231120,115800,9486588470,16050,16040,16050,16040,270
|
|
20231120,115700,9482257310,16040,16040,16040,16030,543
|
|
20231120,115600,9473547710,16040,16040,16040,16040,6
|
|
20231120,115500,9473451470,16040,16040,16050,16030,1137
|
|
20231120,115400,9455213980,16040,16030,16040,16030,583
|
|
20231120,115300,9445864040,16030,16030,16030,16030,491
|
|
20231120,115200,9437993310,16030,16030,16040,16020,1158
|
|
20231120,115100,9419437390,16030,16020,16030,16020,1219
|
|
20231120,115000,9399897270,16030,16020,16030,16020,60
|
|
20231120,114900,9398935790,16020,16030,16030,16020,764
|
|
20231120,114800,9386693610,16030,16020,16030,16020,678
|
|
20231120,114700,9375825550,16030,16030,16030,16030,158
|
|
20231120,114600,9373292810,16030,16030,16030,16030,259
|
|
20231120,114500,9369141040,16030,16020,16030,16020,120
|
|
20231120,114400,9367218040,16020,16020,16030,16020,758
|
|
20231120,114300,9355069910,16020,16020,16030,16020,372
|
|
20231120,114200,9349109850,16020,16030,16030,16020,455
|
|
20231120,114100,9341816230,16040,16040,16040,16030,4526
|
|
20231120,114000,9269251910,16040,16050,16050,16040,1170
|
|
20231120,113900,9250483530,16050,16050,16050,16050,418
|
|
20231120,113800,9243774630,16050,16050,16050,16050,488
|
|
20231120,113700,9235942230,16050,16050,16050,16040,125
|
|
20231120,113600,9233936170,16040,16050,16050,16040,233
|
|
20231120,113500,9230196640,16050,16040,16050,16040,767
|
|
20231120,113400,9217893880,16040,16050,16050,16030,1543
|
|
20231120,113300,9193143970,16040,16040,16040,16040,1
|
|
20231120,113200,9193127930,16040,16050,16050,16040,25
|
|
20231120,113100,9192726810,16050,16050,16050,16040,1214
|
|
20231120,113000,9173248300,16050,16060,16060,16040,307
|
|
20231120,112900,9168320860,16050,16060,16060,16050,1290
|
|
20231120,112800,9147610720,16050,16070,16070,16050,712
|
|
20231120,112700,9136170050,16070,16080,16080,16050,560
|
|
20231120,112600,9127179850,16050,16080,16090,16040,929
|
|
20231120,112500,9112248570,16070,16060,16070,16040,2803
|
|
20231120,112400,9067244750,16060,16070,16070,16060,656
|
|
20231120,112300,9056706200,16070,16070,16080,16060,964
|
|
20231120,112200,9041218580,16070,16090,16090,16070,1182
|
|
20231120,112100,9022208020,16090,16110,16110,16080,3135
|
|
20231120,112000,8971735500,16110,16130,16130,16110,634
|
|
20231120,111900,8961514660,16130,16130,16140,16120,154
|
|
20231120,111800,8959030250,16130,16120,16130,16120,543
|
|
20231120,111700,8950272630,16120,16130,16130,16120,435
|
|
20231120,111600,8943258440,16130,16130,16140,16130,1418
|
|
20231120,111500,8920379710,16140,16150,16160,16130,3250
|
|
20231120,111400,8867894810,16160,16150,16160,16150,188
|
|
20231120,111300,8864858000,16150,16180,16180,16150,810
|
|
20231120,111200,8851767220,16170,16170,16190,16170,787
|
|
20231120,111100,8839033600,16170,16180,16180,16170,362
|
|
20231120,111000,8833177140,16180,16170,16180,16160,165
|
|
20231120,110900,8830509110,16180,16170,16180,16160,2600
|
|
20231120,110800,8788464720,16180,16180,16190,16170,3028
|
|
20231120,110700,8739482840,16190,16190,16190,16180,847
|
|
20231120,110600,8725776400,16190,16190,16200,16190,1749
|
|
20231120,110500,8697459990,16200,16190,16200,16190,1083
|
|
20231120,110400,8679920320,16200,16190,16200,16190,1401
|
|
20231120,110300,8657236040,16190,16180,16190,16170,824
|
|
20231120,110200,8643904720,16170,16180,16200,16170,4498
|
|
20231120,110100,8571087730,16190,16180,16190,16180,2554
|
|
20231120,110000,8529759140,16180,16170,16180,16170,2984
|
|
20231120,105900,8481507240,16160,16170,16170,16160,830
|
|
20231120,105800,8468087350,16160,16160,16170,16150,2203
|
|
20231120,105700,8432484470,16150,16150,16160,16150,320
|
|
20231120,105600,8427315970,16150,16150,16150,16140,1134
|
|
20231120,105500,8409002260,16150,16140,16150,16140,1289
|
|
20231120,105400,8388185650,16150,16140,16150,16140,940
|
|
20231120,105300,8373008370,16140,16140,16150,16130,3144
|
|
20231120,105200,8322252240,16140,16120,16140,16120,1741
|
|
20231120,105100,8294158040,16130,16110,16130,16100,1138
|
|
20231120,105000,8275819970,16110,16110,16120,16100,1855
|
|
20231120,104900,8245932030,16110,16120,16120,16110,880
|
|
20231120,104800,8231748210,16120,16110,16120,16100,967
|
|
20231120,104700,8216173320,16110,16110,16110,16100,1024
|
|
20231120,104600,8199677110,16100,16090,16110,16080,1282
|
|
20231120,104500,8179038340,16060,16090,16090,16060,300
|
|
20231120,104400,8174211730,16090,16060,16100,16050,3358
|
|
20231120,104300,8120194400,16050,16040,16060,16040,786
|
|
20231120,104200,8107584360,16070,16060,16070,16050,1044
|
|
20231120,104100,8090815180,16060,16020,16060,16020,2096
|
|
20231120,104000,8057201020,16020,16020,16020,16010,225
|
|
20231120,103900,8053596770,16020,16010,16020,16010,1333
|
|
20231120,103800,8032250480,16010,16020,16020,16000,1619
|
|
20231120,103700,8006330440,16020,16020,16020,16010,756
|
|
20231120,103600,7994220370,16010,16020,16030,16010,1119
|
|
20231120,103500,7976297050,16020,16010,16020,16010,1201
|
|
20231120,103400,7957058610,16010,16040,16040,16000,11006
|
|
20231120,103300,7780807060,16040,16060,16060,16040,3403
|
|
20231120,103200,7726197980,16060,16060,16060,16050,2806
|
|
20231120,103100,7681138800,16060,16090,16090,16060,4138
|
|
20231120,103000,7614637690,16090,16080,16090,16080,1466
|
|
20231120,102900,7591064400,16080,16080,16080,16080,1730
|
|
20231120,102800,7563246000,16080,16090,16100,16070,1844
|
|
20231120,102700,7533583910,16090,16090,16100,16080,1375
|
|
20231120,102600,7511460690,16090,16070,16090,16070,1950
|
|
20231120,102500,7480107140,16070,16070,16080,16060,1988
|
|
20231120,102400,7448159570,16070,16060,16070,16060,1217
|
|
20231120,102300,7428604370,16060,16060,16070,16060,2075
|
|
20231120,102200,7395272630,16060,16060,16070,16050,3256
|
|
20231120,102100,7342977550,16050,16060,16060,16050,1771
|
|
20231120,102000,7314540600,16060,16110,16110,16060,4994
|
|
20231120,101900,7234200660,16120,16100,16120,16100,1812
|
|
20231120,101800,7205008340,16110,16090,16110,16090,3143
|
|
20231120,101700,7154411640,16090,16080,16100,16080,1403
|
|
20231120,101600,7131837080,16090,16100,16100,16080,2649
|
|
20231120,101500,7089216920,16100,16080,16100,16080,2884
|
|
20231120,101400,7042822770,16090,16090,16100,16060,2972
|
|
20231120,101300,6995038050,16100,16070,16100,16060,5029
|
|
20231120,101200,6914202640,16070,16120,16130,16070,8461
|
|
20231120,101100,6778008940,16130,16160,16160,16120,7118
|
|
20231120,101000,6663068050,16160,16180,16190,16160,3876
|
|
20231120,100900,6600393830,16190,16180,16200,16170,2950
|
|
20231120,100800,6552638560,16180,16170,16200,16170,915
|
|
20231120,100700,6537826990,16170,16170,16180,16160,813
|
|
20231120,100600,6524679810,16180,16170,16180,16160,1671
|
|
20231120,100500,6497652000,16160,16190,16190,16160,2844
|
|
20231120,100400,6451637680,16190,16190,16190,16180,3370
|
|
20231120,100300,6397109320,16190,16190,16190,16180,2311
|
|
20231120,100200,6359707980,16190,16190,16190,16180,2554
|
|
20231120,100100,6318367690,16180,16170,16190,16170,2577
|
|
20231120,100000,6276686400,16190,16210,16210,16180,18835
|
|
20231120,095900,5971654790,16220,16240,16250,16210,6328
|
|
20231120,095800,5868933260,16240,16240,16250,16240,471
|
|
20231120,095700,5861284100,16240,16250,16250,16230,1048
|
|
20231120,095600,5844257310,16240,16230,16250,16230,661
|
|
20231120,095500,5833520390,16240,16210,16250,16210,489
|
|
20231120,095400,5825587630,16210,16250,16250,16210,6432
|
|
20231120,095300,5721186260,16250,16260,16260,16240,3156
|
|
20231120,095200,5669905800,16250,16270,16270,16250,898
|
|
20231120,095100,5655306680,16270,16270,16270,16260,2308
|
|
20231120,095000,5617772260,16270,16270,16290,16270,2635
|
|
20231120,094900,5574885560,16270,16280,16280,16260,14829
|
|
20231120,094800,5333540260,16280,16270,16280,16250,1294
|
|
20231120,094700,5312491930,16270,16280,16290,16230,3761
|
|
20231120,094600,5251277450,16280,16280,16290,16240,2424
|
|
20231120,094500,5211853760,16270,16260,16290,16250,7345
|
|
20231120,094400,5092361880,16230,16260,16270,16230,2230
|
|
20231120,094300,5056099010,16260,16240,16260,16220,3480
|
|
20231120,094200,4999537270,16230,16220,16230,16210,2468
|
|
20231120,094100,4959512050,16220,16200,16220,16200,2393
|
|
20231120,094000,4920728430,16210,16200,16210,16190,3079
|
|
20231120,093900,4870840920,16200,16220,16220,16190,7420
|
|
20231120,093800,4750574600,16220,16250,16260,16200,4428
|
|
20231120,093700,4678714410,16250,16300,16300,16250,7424
|
|
20231120,093600,4557980020,16300,16300,16310,16290,2917
|
|
20231120,093500,4510436390,16310,16310,16310,16300,3689
|
|
20231120,093400,4450289190,16310,16300,16320,16280,5904
|
|
20231120,093300,4354000950,16300,16280,16310,16230,4476
|
|
20231120,093200,4281152130,16280,16220,16280,16200,4879
|
|
20231120,093100,4202013370,16220,16280,16310,16220,9247
|
|
20231120,093000,4051416830,16300,16250,16340,16250,29983
|
|
20231120,092900,3562772970,16250,16200,16250,16200,11428
|
|
20231120,092800,3377330490,16200,16190,16210,16190,8763
|
|
20231120,092700,3235340130,16200,16180,16200,16180,9302
|
|
20231120,092600,3084711920,16180,16160,16200,16160,7777
|
|
20231120,092500,2958860660,16160,16150,16170,16150,1688
|
|
20231120,092400,2931576430,16160,16130,16160,16100,16645
|
|
20231120,092300,2663074420,16140,16150,16150,16130,7300
|
|
20231120,092200,2545231120,16150,16110,16150,16110,5944
|
|
20231120,092100,2449336470,16110,16060,16120,16060,16530
|
|
20231120,092000,2183293070,16050,16030,16070,16030,7791
|
|
20231120,091900,2058273130,16030,16020,16040,16010,6595
|
|
20231120,091800,1952625200,16010,16000,16030,16000,6540
|
|
20231120,091700,1847874290,16010,15970,16010,15960,8795
|
|
20231120,091600,1707218000,15970,15960,15970,15950,3113
|
|
20231120,091500,1657519130,15960,15960,15960,15950,4099
|
|
20231120,091400,1592113210,15960,15920,15970,15920,3904
|
|
20231120,091300,1529844910,15930,15930,15930,15900,1839
|
|
20231120,091200,1500557110,15900,15930,15940,15900,2240
|
|
20231120,091100,1464929900,15940,15880,15940,15850,6270
|
|
20231120,091000,1365056140,15880,15860,15880,15830,4673
|
|
20231120,090900,1290946470,15860,15830,15880,15830,3447
|
|
20231120,090800,1236302990,15830,15850,15890,15800,15098
|
|
20231120,090700,997425720,15890,15940,15960,15850,13921
|
|
20231120,090600,775934800,15930,15920,15940,15890,2504
|
|
20231120,090500,736111300,15890,15980,15980,15870,4347
|
|
20231120,090400,666861930,15980,15990,16020,15960,15172
|
|
20231120,090300,424151810,15980,15900,15990,15900,7150
|
|
20231120,090200,310122310,15900,15880,15910,15850,3928
|
|
20231120,090100,247710780,15880,15900,15900,15830,2336
|
|
20231120,090000,210625240,15900,15820,15960,15820,13271
|