588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,184400,22793717350,16730,16730,16730,16730,0
|
|
20231121,184300,22793717350,16730,16730,16730,16730,0
|
|
20231121,184200,22793717350,16730,16730,16730,16730,0
|
|
20231121,184100,22793717350,16730,16730,16730,16730,0
|
|
20231121,184000,22793717350,16730,16730,16730,16730,0
|
|
20231121,183900,22793717350,16730,16730,16730,16730,0
|
|
20231121,183800,22793717350,16730,16730,16730,16730,0
|
|
20231121,183700,22793717350,16730,16730,16730,16730,0
|
|
20231121,183600,22793717350,16730,16730,16730,16730,0
|
|
20231121,183500,22793717350,16730,16730,16730,16730,0
|
|
20231121,183400,22793717350,16730,16730,16730,16730,0
|
|
20231121,183300,22793717350,16730,16730,16730,16730,0
|
|
20231121,183200,22793717350,16730,16730,16730,16730,0
|
|
20231121,183100,22793717350,16730,16730,16730,16730,0
|
|
20231121,183000,22793717350,16730,16730,16730,16730,0
|
|
20231121,182900,22793717350,16730,16730,16730,16730,0
|
|
20231121,182800,22793717350,16730,16730,16730,16730,0
|
|
20231121,182700,22793717350,16730,16730,16730,16730,0
|
|
20231121,182600,22793717350,16730,16730,16730,16730,0
|
|
20231121,182500,22793717350,16730,16730,16730,16730,0
|
|
20231121,182400,22793717350,16730,16730,16730,16730,0
|
|
20231121,182300,22793717350,16730,16730,16730,16730,0
|
|
20231121,182200,22793717350,16730,16730,16730,16730,0
|
|
20231121,182100,22793717350,16730,16730,16730,16730,0
|
|
20231121,182000,22793717350,16730,16730,16730,16730,0
|
|
20231121,181900,22793717350,16730,16730,16730,16730,0
|
|
20231121,181800,22793717350,16730,16730,16730,16730,0
|
|
20231121,181700,22793717350,16730,16730,16730,16730,0
|
|
20231121,181600,22793717350,16730,16730,16730,16730,0
|
|
20231121,181500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,181400,22793717350,16730,16730,16730,16730,0
|
|
20231121,181300,22793717350,16730,16730,16730,16730,0
|
|
20231121,181200,22793717350,16730,16730,16730,16730,0
|
|
20231121,181100,22793717350,16730,16730,16730,16730,0
|
|
20231121,181000,22793717350,16730,16730,16730,16730,0
|
|
20231121,180900,22793717350,16730,16730,16730,16730,0
|
|
20231121,180800,22793717350,16730,16730,16730,16730,0
|
|
20231121,180700,22793717350,16730,16730,16730,16730,0
|
|
20231121,180600,22793717350,16730,16730,16730,16730,0
|
|
20231121,180500,22793717350,16730,16730,16730,16730,0
|
|
20231121,180400,22793717350,16730,16730,16730,16730,0
|
|
20231121,180300,22793717350,16730,16730,16730,16730,0
|
|
20231121,180200,22793717350,16730,16730,16730,16730,0
|
|
20231121,180100,22793717350,16730,16730,16730,16730,0
|
|
20231121,180000,22793717350,16730,16730,16730,16730,0
|
|
20231121,175900,22793717350,16730,16730,16730,16730,0
|
|
20231121,175800,22793717350,16730,16730,16730,16730,0
|
|
20231121,175700,22793717350,16730,16730,16730,16730,0
|
|
20231121,175600,22793717350,16730,16730,16730,16730,0
|
|
20231121,175500,22793717350,16730,16730,16730,16730,0
|
|
20231121,175400,22793717350,16730,16730,16730,16730,0
|
|
20231121,175300,22793717350,16730,16730,16730,16730,0
|
|
20231121,175200,22793717350,16730,16730,16730,16730,0
|
|
20231121,175100,22793717350,16730,16730,16730,16730,0
|
|
20231121,175000,22793717350,16730,16730,16730,16730,0
|
|
20231121,174900,22793717350,16730,16730,16730,16730,0
|
|
20231121,174800,22793717350,16730,16730,16730,16730,0
|
|
20231121,174700,22793717350,16730,16730,16730,16730,0
|
|
20231121,174600,22793717350,16730,16730,16730,16730,0
|
|
20231121,174500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,174400,22793717350,16730,16730,16730,16730,0
|
|
20231121,174300,22793717350,16730,16730,16730,16730,0
|
|
20231121,174200,22793717350,16730,16730,16730,16730,0
|
|
20231121,174100,22793717350,16730,16730,16730,16730,0
|
|
20231121,174000,22793717350,16730,16730,16730,16730,0
|
|
20231121,173900,22793717350,16730,16730,16730,16730,0
|
|
20231121,173800,22793717350,16730,16730,16730,16730,0
|
|
20231121,173700,22793717350,16730,16730,16730,16730,0
|
|
20231121,173600,22793717350,16730,16730,16730,16730,0
|
|
20231121,173500,22793717350,16730,16730,16730,16730,0
|
|
20231121,173400,22793717350,16730,16730,16730,16730,0
|
|
20231121,173300,22793717350,16730,16730,16730,16730,0
|
|
20231121,173200,22793717350,16730,16730,16730,16730,0
|
|
20231121,173100,22793717350,16730,16730,16730,16730,0
|
|
20231121,173000,22793717350,16730,16730,16730,16730,0
|
|
20231121,172900,22793717350,16730,16730,16730,16730,0
|
|
20231121,172800,22793717350,16730,16730,16730,16730,0
|
|
20231121,172700,22793717350,16730,16730,16730,16730,0
|
|
20231121,172600,22793717350,16730,16730,16730,16730,0
|
|
20231121,172500,22793717350,16730,16730,16730,16730,0
|
|
20231121,172400,22793717350,16730,16730,16730,16730,0
|
|
20231121,172300,22793717350,16730,16730,16730,16730,0
|
|
20231121,172200,22793717350,16730,16730,16730,16730,0
|
|
20231121,172100,22793717350,16730,16730,16730,16730,0
|
|
20231121,172000,22793717350,16730,16730,16730,16730,0
|
|
20231121,171900,22793717350,16730,16730,16730,16730,0
|
|
20231121,171800,22793717350,16730,16730,16730,16730,0
|
|
20231121,171700,22793717350,16730,16730,16730,16730,0
|
|
20231121,171600,22793717350,16730,16730,16730,16730,0
|
|
20231121,171500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,171400,22793717350,16730,16730,16730,16730,0
|
|
20231121,171300,22793717350,16730,16730,16730,16730,0
|
|
20231121,171200,22793717350,16730,16730,16730,16730,0
|
|
20231121,171100,22793717350,16730,16730,16730,16730,0
|
|
20231121,171000,22793717350,16730,16730,16730,16730,0
|
|
20231121,170900,22793717350,16730,16730,16730,16730,0
|
|
20231121,170800,22793717350,16730,16730,16730,16730,0
|
|
20231121,170700,22793717350,16730,16730,16730,16730,0
|
|
20231121,170600,22793717350,16730,16730,16730,16730,0
|
|
20231121,170500,22793717350,16730,16730,16730,16730,0
|
|
20231121,170400,22793717350,16730,16730,16730,16730,0
|
|
20231121,170300,22793717350,16730,16730,16730,16730,0
|
|
20231121,170200,22793717350,16730,16730,16730,16730,0
|
|
20231121,170100,22793717350,16730,16730,16730,16730,0
|
|
20231121,170000,22793717350,16730,16730,16730,16730,0
|
|
20231121,165900,22793717350,16730,16730,16730,16730,0
|
|
20231121,165800,22793717350,16730,16730,16730,16730,0
|
|
20231121,165700,22793717350,16730,16730,16730,16730,0
|
|
20231121,165600,22793717350,16730,16730,16730,16730,0
|
|
20231121,165500,22793717350,16730,16730,16730,16730,0
|
|
20231121,165400,22793717350,16730,16730,16730,16730,0
|
|
20231121,165300,22793717350,16730,16730,16730,16730,0
|
|
20231121,165200,22793717350,16730,16730,16730,16730,0
|
|
20231121,165100,22793717350,16730,16730,16730,16730,0
|
|
20231121,165000,22793717350,16730,16730,16730,16730,0
|
|
20231121,164900,22793717350,16730,16730,16730,16730,0
|
|
20231121,164800,22793717350,16730,16730,16730,16730,0
|
|
20231121,164700,22793717350,16730,16730,16730,16730,0
|
|
20231121,164600,22793717350,16730,16730,16730,16730,0
|
|
20231121,164500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,164400,22793717350,16730,16730,16730,16730,0
|
|
20231121,164300,22793717350,16730,16730,16730,16730,0
|
|
20231121,164200,22793717350,16730,16730,16730,16730,0
|
|
20231121,164100,22793717350,16730,16730,16730,16730,0
|
|
20231121,164000,22793717350,16730,16730,16730,16730,0
|
|
20231121,163900,22793717350,16730,16730,16730,16730,0
|
|
20231121,163800,22793717350,16730,16730,16730,16730,0
|
|
20231121,163700,22793717350,16730,16730,16730,16730,0
|
|
20231121,163600,22793717350,16730,16730,16730,16730,0
|
|
20231121,163500,22793717350,16730,16730,16730,16730,0
|
|
20231121,163400,22793717350,16730,16730,16730,16730,0
|
|
20231121,163300,22793717350,16730,16730,16730,16730,0
|
|
20231121,163200,22793717350,16730,16730,16730,16730,0
|
|
20231121,163100,22793717350,16730,16730,16730,16730,0
|
|
20231121,163000,22793717350,16730,16730,16730,16730,0
|
|
20231121,162900,22793717350,16730,16730,16730,16730,0
|
|
20231121,162800,22793717350,16730,16730,16730,16730,0
|
|
20231121,162700,22793717350,16730,16730,16730,16730,0
|
|
20231121,162600,22793717350,16730,16730,16730,16730,0
|
|
20231121,162500,22793717350,16730,16730,16730,16730,0
|
|
20231121,162400,22793717350,16730,16730,16730,16730,0
|
|
20231121,162300,22793717350,16730,16730,16730,16730,0
|
|
20231121,162200,22793717350,16730,16730,16730,16730,0
|
|
20231121,162100,22793717350,16730,16730,16730,16730,0
|
|
20231121,162000,22793717350,16730,16730,16730,16730,0
|
|
20231121,161900,22793717350,16730,16730,16730,16730,0
|
|
20231121,161800,22793717350,16730,16730,16730,16730,0
|
|
20231121,161700,22793717350,16730,16730,16730,16730,0
|
|
20231121,161600,22793717350,16730,16730,16730,16730,0
|
|
20231121,161500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,161400,22793717350,16730,16730,16730,16730,0
|
|
20231121,161300,22793717350,16730,16730,16730,16730,0
|
|
20231121,161200,22793717350,16730,16730,16730,16730,0
|
|
20231121,161100,22793717350,16730,16730,16730,16730,0
|
|
20231121,161000,22793717350,16730,16730,16730,16730,0
|
|
20231121,160900,22793717350,16730,16730,16730,16730,0
|
|
20231121,160800,22793717350,16730,16730,16730,16730,0
|
|
20231121,160700,22793717350,16730,16730,16730,16730,0
|
|
20231121,160600,22793717350,16730,16730,16730,16730,0
|
|
20231121,160500,22793717350,16730,16730,16730,16730,0
|
|
20231121,160400,22793717350,16730,16730,16730,16730,0
|
|
20231121,160300,22793717350,16730,16730,16730,16730,0
|
|
20231121,160200,22793717350,16730,16730,16730,16730,0
|
|
20231121,160100,22793717350,16730,16730,16730,16730,0
|
|
20231121,160000,22793717350,16730,16730,16730,16730,0
|
|
20231121,155900,22793717350,16730,16730,16730,16730,0
|
|
20231121,155800,22793717350,16730,16730,16730,16730,0
|
|
20231121,155700,22793717350,16730,16730,16730,16730,0
|
|
20231121,155600,22793717350,16730,16730,16730,16730,0
|
|
20231121,155500,22793717350,16730,16730,16730,16730,0
|
|
20231121,155400,22793717350,16730,16730,16730,16730,0
|
|
20231121,155300,22793717350,16730,16730,16730,16730,0
|
|
20231121,155200,22793717350,16730,16730,16730,16730,0
|
|
20231121,155100,22793717350,16730,16730,16730,16730,0
|
|
20231121,155000,22793717350,16730,16730,16730,16730,0
|
|
20231121,154900,22793717350,16730,16730,16730,16730,0
|
|
20231121,154800,22793717350,16730,16730,16730,16730,0
|
|
20231121,154700,22793717350,16730,16730,16730,16730,0
|
|
20231121,154600,22793717350,16730,16730,16730,16730,0
|
|
20231121,154500,22793717350,16730,16730,16730,16730,36087
|
|
20231121,154400,22793717350,16730,16730,16730,16730,0
|
|
20231121,154300,22793717350,16730,16730,16730,16730,0
|
|
20231121,154200,22793717350,16730,16730,16730,16730,0
|
|
20231121,154100,22793717350,16730,16730,16730,16730,0
|
|
20231121,154000,22793717350,16730,16730,16730,16730,0
|
|
20231121,153900,22793717350,16730,16730,16730,16730,0
|
|
20231121,153800,22793717350,16730,16730,16730,16730,0
|
|
20231121,153700,22793717350,16730,16730,16730,16730,0
|
|
20231121,153600,22793717350,16730,16730,16730,16730,0
|
|
20231121,153500,22793717350,16730,16730,16730,16730,0
|
|
20231121,153400,22793717350,16730,16730,16730,16730,0
|
|
20231121,153300,22793717350,16730,16730,16730,16730,0
|
|
20231121,153200,22793717350,16730,16730,16730,16730,0
|
|
20231121,153100,22793717350,16730,16730,16730,16730,0
|
|
20231121,153000,22793717350,16730,16730,16730,16730,36087
|
|
20231121,152900,22189981840,16720,16720,16720,16720,0
|
|
20231121,152800,22189981840,16720,16720,16720,16720,0
|
|
20231121,152700,22189981840,16720,16720,16720,16720,0
|
|
20231121,152600,22189981840,16720,16720,16720,16720,0
|
|
20231121,152500,22189981840,16720,16720,16720,16720,0
|
|
20231121,152400,22189981840,16720,16720,16720,16720,0
|
|
20231121,152300,22189981840,16720,16720,16720,16720,0
|
|
20231121,152200,22189981840,16720,16720,16720,16720,0
|
|
20231121,152100,22189981840,16720,16720,16720,16720,0
|
|
20231121,152000,22189981840,16720,16720,16720,16720,0
|
|
20231121,151900,22189981840,16720,16710,16720,16710,3601
|
|
20231121,151800,22129797700,16710,16720,16720,16710,2172
|
|
20231121,151700,22093487060,16710,16710,16720,16710,2708
|
|
20231121,151600,22048218390,16720,16720,16730,16710,2699
|
|
20231121,151500,22003081400,16730,16740,16740,16720,7303
|
|
20231121,151400,21880888630,16740,16750,16760,16730,2087
|
|
20231121,151300,21845935410,16750,16760,16770,16750,3729
|
|
20231121,151200,21783445980,16760,16770,16770,16760,2434
|
|
20231121,151100,21742638820,16760,16770,16770,16760,3378
|
|
20231121,151000,21685993880,16760,16770,16790,16760,13924
|
|
20231121,150900,21452387190,16770,16760,16770,16750,3829
|
|
20231121,150800,21388219150,16760,16750,16760,16740,4370
|
|
20231121,150700,21314997010,16750,16730,16750,16720,6505
|
|
20231121,150600,21206106690,16730,16710,16730,16710,8951
|
|
20231121,150500,21056420250,16710,16710,16710,16700,1223
|
|
20231121,150400,21035984630,16700,16710,16720,16700,980
|
|
20231121,150300,21019609400,16720,16710,16720,16700,1910
|
|
20231121,150200,20987689070,16710,16710,16710,16700,578
|
|
20231121,150100,20978031030,16710,16700,16710,16700,1784
|
|
20231121,150000,20948227070,16700,16710,16710,16700,1574
|
|
20231121,145900,20921926160,16710,16690,16710,16680,3109
|
|
20231121,145800,20870004520,16700,16720,16720,16680,7229
|
|
20231121,145700,20749269640,16720,16720,16730,16700,4680
|
|
20231121,145600,20671054990,16730,16690,16730,16690,4695
|
|
20231121,145500,20592593530,16690,16710,16710,16690,2183
|
|
20231121,145400,20556140630,16710,16680,16710,16680,6138
|
|
20231121,145300,20453683290,16680,16680,16690,16670,3358
|
|
20231121,145200,20397670020,16680,16680,16690,16680,1557
|
|
20231121,145100,20371698670,16680,16680,16680,16670,1229
|
|
20231121,145000,20351200500,16670,16620,16670,16620,5598
|
|
20231121,144900,20258022120,16620,16630,16630,16620,1715
|
|
20231121,144800,20229507410,16630,16620,16630,16620,946
|
|
20231121,144700,20213777200,16630,16620,16630,16600,12102
|
|
20231121,144600,20012833930,16630,16630,16640,16630,1265
|
|
20231121,144500,19991792020,16630,16640,16640,16630,1832
|
|
20231121,144400,19961322180,16640,16640,16650,16630,1289
|
|
20231121,144300,19939873700,16640,16650,16650,16640,1737
|
|
20231121,144200,19910961630,16650,16700,16700,16640,3492
|
|
20231121,144100,19852783120,16690,16700,16710,16680,3586
|
|
20231121,144000,19792896560,16690,16670,16690,16670,334
|
|
20231121,143900,19787324490,16680,16680,16680,16670,1066
|
|
20231121,143800,19769544900,16680,16670,16680,16650,1858
|
|
20231121,143700,19738584600,16670,16700,16700,16670,3278
|
|
20231121,143600,19683896470,16690,16690,16700,16680,656
|
|
20231121,143500,19672946770,16700,16710,16720,16690,6703
|
|
20231121,143400,19560967660,16720,16730,16730,16710,2225
|
|
20231121,143300,19523766900,16730,16730,16740,16730,999
|
|
20231121,143200,19507053600,16730,16720,16730,16720,1711
|
|
20231121,143100,19478435500,16730,16730,16730,16720,654
|
|
20231121,143000,19467496080,16730,16720,16740,16710,1945
|
|
20231121,142900,19434961750,16720,16720,16720,16710,460
|
|
20231121,142800,19427271600,16720,16720,16720,16710,1989
|
|
20231121,142700,19394027480,16710,16720,16730,16710,2706
|
|
20231121,142600,19348800660,16720,16750,16750,16720,7194
|
|
20231121,142500,19228367060,16740,16740,16750,16730,6726
|
|
20231121,142400,19115755660,16740,16720,16740,16720,1678
|
|
20231121,142300,19087683800,16730,16710,16730,16710,2048
|
|
20231121,142200,19053444150,16710,16700,16710,16700,954
|
|
20231121,142100,19037504080,16700,16710,16720,16700,1850
|
|
20231121,142000,19006579060,16700,16690,16710,16690,1191
|
|
20231121,141900,18986689560,16700,16690,16700,16690,1922
|
|
20231121,141800,18954593980,16690,16700,16700,16690,563
|
|
20231121,141700,18945195200,16690,16690,16700,16690,1918
|
|
20231121,141600,18913167060,16690,16690,16690,16680,895
|
|
20231121,141500,18898230260,16680,16680,16700,16680,2025
|
|
20231121,141400,18864426430,16690,16690,16700,16690,938
|
|
20231121,141300,18848766990,16700,16690,16700,16680,1641
|
|
20231121,141200,18821374660,16690,16680,16690,16680,1041
|
|
20231121,141100,18804002330,16680,16670,16690,16660,1055
|
|
20231121,141000,18786409790,16670,16660,16680,16660,3970
|
|
20231121,140900,18720218720,16670,16660,16670,16660,1550
|
|
20231121,140800,18694393920,16660,16670,16670,16660,1138
|
|
20231121,140700,18675426110,16670,16670,16680,16670,893
|
|
20231121,140600,18660536900,16670,16680,16680,16670,2172
|
|
20231121,140500,18624313240,16670,16690,16690,16670,2381
|
|
20231121,140400,18584595240,16680,16680,16690,16680,807
|
|
20231121,140300,18571131750,16680,16680,16690,16670,1263
|
|
20231121,140200,18550062340,16700,16680,16700,16670,2418
|
|
20231121,140100,18509723260,16680,16680,16690,16670,1394
|
|
20231121,140000,18486470150,16690,16670,16690,16670,2109
|
|
20231121,135900,18451286960,16680,16660,16680,16650,1003
|
|
20231121,135800,18434571920,16660,16640,16670,16640,1342
|
|
20231121,135700,18412219630,16650,16650,16650,16640,760
|
|
20231121,135600,18399568300,16650,16650,16650,16640,1509
|
|
20231121,135500,18374451290,16650,16620,16660,16620,3994
|
|
20231121,135400,18307975020,16630,16640,16650,16630,2395
|
|
20231121,135300,18268130480,16640,16630,16660,16620,2870
|
|
20231121,135200,18220382450,16600,16650,16660,16600,5390
|
|
20231121,135100,18130806170,16660,16690,16700,16600,11295
|
|
20231121,135000,17942970460,16700,16700,16700,16680,2701
|
|
20231121,134900,17897883310,16710,16720,16720,16700,4548
|
|
20231121,134800,17821884150,16730,16760,16760,16730,16164
|
|
20231121,134700,17551381980,16750,16760,16770,16740,4463
|
|
20231121,134600,17476594400,16760,16760,16770,16760,2355
|
|
20231121,134500,17437106250,16770,16760,16770,16760,2803
|
|
20231121,134400,17390111590,16770,16760,16770,16760,5069
|
|
20231121,134300,17305131770,16770,16760,16770,16760,1199
|
|
20231121,134200,17285028540,16770,16770,16770,16760,2989
|
|
20231121,134100,17234905470,16770,16760,16770,16760,1301
|
|
20231121,134000,17213097440,16760,16760,16770,16750,1092
|
|
20231121,133900,17194796070,16760,16760,16770,16750,3731
|
|
20231121,133800,17132258530,16770,16770,16770,16760,1146
|
|
20231121,133700,17113044000,16760,16770,16780,16760,1273
|
|
20231121,133600,17091699260,16770,16750,16770,16720,4193
|
|
20231121,133500,17021482290,16750,16790,16790,16750,13308
|
|
20231121,133400,16798247200,16780,16780,16790,16780,2619
|
|
20231121,133300,16754279870,16780,16790,16790,16780,1617
|
|
20231121,133200,16727132600,16780,16790,16790,16780,3141
|
|
20231121,133100,16674397740,16780,16770,16790,16760,4670
|
|
20231121,133000,16596060180,16780,16780,16780,16750,1628
|
|
20231121,132900,16568748460,16780,16780,16790,16770,7631
|
|
20231121,132800,16440718070,16780,16780,16790,16770,3698
|
|
20231121,132700,16378668260,16770,16770,16780,16750,3305
|
|
20231121,132600,16323261630,16760,16760,16770,16760,1501
|
|
20231121,132500,16298096140,16750,16740,16760,16740,2875
|
|
20231121,132400,16249942710,16750,16720,16750,16700,2162
|
|
20231121,132300,16213763980,16720,16650,16730,16650,4179
|
|
20231121,132200,16143911960,16660,16720,16720,16660,3271
|
|
20231121,132100,16089349580,16720,16750,16760,16720,5657
|
|
20231121,132000,15994641190,16750,16750,16760,16750,2622
|
|
20231121,131900,15950706530,16750,16740,16760,16740,2783
|
|
20231121,131800,15904092120,16750,16720,16750,16710,4424
|
|
20231121,131700,15830075390,16720,16690,16720,16690,4398
|
|
20231121,131600,15756620320,16690,16690,16700,16670,2214
|
|
20231121,131500,15719678270,16680,16660,16690,16650,1952
|
|
20231121,131400,15687132180,16670,16650,16670,16650,987
|
|
20231121,131300,15670689910,16660,16670,16670,16640,1674
|
|
20231121,131200,15642803000,16670,16670,16670,16640,1716
|
|
20231121,131100,15614231170,16670,16650,16680,16620,2257
|
|
20231121,131000,15576655010,16620,16630,16660,16600,16691
|
|
20231121,130900,15299410490,16630,16680,16680,16630,2548
|
|
20231121,130800,15256969900,16690,16700,16700,16690,1742
|
|
20231121,130700,15227885130,16700,16690,16710,16670,2289
|
|
20231121,130600,15189669720,16690,16750,16750,16640,8464
|
|
20231121,130500,15048218910,16740,16750,16750,16740,2451
|
|
20231121,130400,15007171790,16750,16750,16750,16740,2648
|
|
20231121,130300,14962826810,16740,16770,16780,16740,17583
|
|
20231121,130200,14668126810,16780,16780,16790,16770,2693
|
|
20231121,130100,14622928950,16790,16780,16790,16770,3996
|
|
20231121,130000,14555865940,16780,16800,16800,16770,7233
|
|
20231121,125900,14434409930,16800,16780,16800,16770,5152
|
|
20231121,125800,14347902240,16770,16780,16780,16770,7408
|
|
20231121,125700,14223618800,16780,16750,16780,16740,11363
|
|
20231121,125600,14033180620,16750,16730,16750,16730,6293
|
|
20231121,125500,13927826770,16740,16720,16740,16710,4910
|
|
20231121,125400,13845702600,16710,16690,16720,16680,9137
|
|
20231121,125300,13693087700,16690,16640,16690,16620,10649
|
|
20231121,125200,13515747110,16640,16620,16640,16620,12882
|
|
20231121,125100,13301508670,16620,16620,16620,16610,1832
|
|
20231121,125000,13271062060,16620,16610,16620,16600,6210
|
|
20231121,124900,13167887270,16610,16590,16610,16590,4681
|
|
20231121,124800,13090179820,16590,16570,16600,16560,10962
|
|
20231121,124700,12908318000,16560,16560,16580,16550,13093
|
|
20231121,124600,12691455200,16550,16540,16570,16540,17636
|
|
20231121,124500,12399522110,16530,16530,16550,16530,1325
|
|
20231121,124400,12377607060,16520,16530,16540,16520,11931
|
|
20231121,124300,12180305790,16520,16530,16530,16520,1878
|
|
20231121,124200,12149264040,16520,16520,16530,16520,2088
|
|
20231121,124100,12114750780,16530,16530,16530,16520,640
|
|
20231121,124000,12104172690,16530,16520,16530,16510,1192
|
|
20231121,123900,12084476710,16520,16520,16520,16520,497
|
|
20231121,123800,12076266270,16520,16520,16530,16510,2118
|
|
20231121,123700,12041277390,16520,16510,16520,16510,1368
|
|
20231121,123600,12018686220,16510,16520,16520,16510,2232
|
|
20231121,123500,11981820180,16520,16530,16530,16500,3963
|
|
20231121,123400,11916370440,16520,16520,16530,16510,1737
|
|
20231121,123300,11887677340,16510,16520,16530,16510,4756
|
|
20231121,123200,11809107240,16520,16540,16540,16520,2964
|
|
20231121,123100,11760105810,16530,16530,16540,16520,3048
|
|
20231121,123000,11709712370,16530,16530,16530,16520,642
|
|
20231121,122900,11699100550,16530,16520,16530,16510,1608
|
|
20231121,122800,11672536770,16510,16510,16520,16500,529
|
|
20231121,122700,11663802190,16500,16500,16500,16490,1757
|
|
20231121,122600,11634815000,16500,16520,16520,16500,1895
|
|
20231121,122500,11603524290,16520,16530,16540,16510,4303
|
|
20231121,122400,11532404380,16540,16540,16540,16530,2160
|
|
20231121,122300,11496684560,16540,16510,16540,16500,16107
|
|
20231121,122200,11230534040,16510,16500,16510,16490,4149
|
|
20231121,122100,11162067520,16500,16470,16510,16470,12738
|
|
20231121,122000,10951970050,16470,16470,16480,16470,2279
|
|
20231121,121900,10914415210,16470,16480,16480,16470,794
|
|
20231121,121800,10901334910,16480,16480,16480,16470,2005
|
|
20231121,121700,10868296300,16480,16470,16480,16470,1331
|
|
20231121,121600,10846370740,16480,16460,16480,16460,1301
|
|
20231121,121500,10824941750,16460,16480,16480,16460,887
|
|
20231121,121400,10810328930,16480,16480,16490,16470,4759
|
|
20231121,121300,10731899090,16490,16480,16490,16480,1702
|
|
20231121,121200,10703845050,16490,16490,16490,16480,726
|
|
20231121,121100,10691875310,16490,16490,16500,16490,1706
|
|
20231121,121000,10663742650,16500,16510,16510,16500,2278
|
|
20231121,120900,10626150610,16500,16510,16510,16500,708
|
|
20231121,120800,10614466820,16510,16500,16510,16500,2734
|
|
20231121,120700,10569348850,16500,16500,16510,16490,2215
|
|
20231121,120600,10532807260,16500,16510,16510,16500,3351
|
|
20231121,120500,10477503440,16510,16510,16510,16500,1122
|
|
20231121,120400,10458980490,16500,16510,16520,16500,1024
|
|
20231121,120300,10442075190,16520,16520,16520,16510,1179
|
|
20231121,120200,10422606060,16520,16520,16530,16510,2158
|
|
20231121,120100,10386954880,16510,16520,16530,16510,3903
|
|
20231121,120000,10322487050,16510,16520,16520,16510,2023
|
|
20231121,115900,10289079310,16510,16500,16520,16490,7275
|
|
20231121,115800,10169022400,16500,16490,16500,16490,738
|
|
20231121,115700,10156851120,16490,16500,16500,16490,2053
|
|
20231121,115600,10122976780,16490,16490,16500,16480,1106
|
|
20231121,115500,10104737990,16490,16490,16490,16480,875
|
|
20231121,115400,10090310010,16490,16480,16490,16480,1725
|
|
20231121,115300,10061866750,16480,16480,16490,16480,1110
|
|
20231121,115200,10043565700,16490,16490,16500,16480,1035
|
|
20231121,115100,10026496980,16490,16490,16500,16480,1427
|
|
20231121,115000,10002965940,16480,16490,16500,16480,6051
|
|
20231121,114900,9903186330,16490,16480,16490,16470,2935
|
|
20231121,114800,9854814530,16470,16460,16470,16460,1248
|
|
20231121,114700,9834265760,16470,16470,16470,16450,3746
|
|
20231121,114600,9772631770,16490,16480,16490,16470,3606
|
|
20231121,114500,9713214500,16480,16490,16490,16480,459
|
|
20231121,114400,9705646080,16490,16490,16490,16480,1719
|
|
20231121,114300,9677300840,16490,16490,16490,16480,489
|
|
20231121,114200,9669238800,16480,16500,16500,16480,9559
|
|
20231121,114100,9511611290,16490,16500,16500,16490,1799
|
|
20231121,114000,9481933090,16500,16490,16500,16490,4067
|
|
20231121,113900,9414838280,16500,16500,16500,16490,1510
|
|
20231121,113800,9389929930,16500,16500,16500,16490,12047
|
|
20231121,113700,9191157780,16500,16490,16500,16480,2222
|
|
20231121,113600,9154514050,16490,16480,16490,16480,1484
|
|
20231121,113500,9130044040,16480,16490,16490,16470,1928
|
|
20231121,113400,9098258680,16480,16490,16490,16470,712
|
|
20231121,113300,9086524290,16480,16470,16490,16470,1467
|
|
20231121,113200,9062351580,16490,16490,16490,16470,2448
|
|
20231121,113100,9022008030,16490,16480,16490,16470,1043
|
|
20231121,113000,9004815880,16470,16490,16500,16470,3346
|
|
20231121,112900,8949656510,16490,16490,16500,16480,8144
|
|
20231121,112800,8815409840,16490,16490,16490,16480,4797
|
|
20231121,112700,8736308660,16490,16480,16490,16470,2179
|
|
20231121,112600,8700394720,16480,16470,16480,16470,5637
|
|
20231121,112500,8607532150,16460,16470,16470,16460,659
|
|
20231121,112400,8596680320,16470,16440,16470,16440,5724
|
|
20231121,112300,8502485530,16440,16440,16450,16430,720
|
|
20231121,112200,8490646400,16430,16450,16450,16430,1342
|
|
20231121,112100,8468573650,16440,16440,16440,16430,2034
|
|
20231121,112000,8435139140,16430,16440,16440,16430,876
|
|
20231121,111900,8420739420,16440,16450,16450,16430,3618
|
|
20231121,111800,8361283830,16440,16440,16450,16430,1895
|
|
20231121,111700,8330128280,16440,16430,16440,16430,2579
|
|
20231121,111600,8287735580,16440,16440,16440,16430,1138
|
|
20231121,111500,8269028550,16440,16450,16450,16440,2186
|
|
20231121,111400,8233080410,16450,16440,16450,16440,2039
|
|
20231121,111300,8199546230,16440,16430,16450,16430,3230
|
|
20231121,111200,8146457200,16440,16440,16450,16430,2790
|
|
20231121,111100,8100593450,16440,16440,16450,16440,1151
|
|
20231121,111000,8081661650,16450,16450,16450,16440,3472
|
|
20231121,110900,8024578580,16440,16440,16450,16440,2927
|
|
20231121,110800,7976436690,16440,16430,16450,16430,1917
|
|
20231121,110700,7944921100,16440,16430,16450,16420,4226
|
|
20231121,110600,7875425490,16430,16430,16440,16420,3849
|
|
20231121,110500,7812167940,16440,16440,16440,16430,2962
|
|
20231121,110400,7763478660,16440,16440,16450,16430,1778
|
|
20231121,110300,7734251210,16450,16430,16450,16420,1834
|
|
20231121,110200,7704103050,16430,16440,16440,16420,1768
|
|
20231121,110100,7675046990,16430,16420,16430,16410,10440
|
|
20231121,110000,7503622920,16420,16420,16420,16410,1131
|
|
20231121,105900,7485054020,16420,16420,16440,16410,1446
|
|
20231121,105800,7461304620,16420,16450,16450,16410,6035
|
|
20231121,105700,7362096300,16450,16450,16450,16440,4886
|
|
20231121,105600,7281736540,16450,16420,16450,16410,10892
|
|
20231121,105500,7102682620,16430,16410,16430,16400,7381
|
|
20231121,105400,6981530530,16410,16390,16410,16380,16904
|
|
20231121,105300,6704361260,16380,16370,16390,16360,2437
|
|
20231121,105200,6664448450,16370,16370,16370,16360,1235
|
|
20231121,105100,6644231560,16370,16370,16370,16360,537
|
|
20231121,105000,6635441290,16370,16380,16380,16360,2606
|
|
20231121,104900,6592783120,16380,16370,16380,16370,1500
|
|
20231121,104800,6568214720,16380,16370,16380,16370,1054
|
|
20231121,104700,6550951810,16380,16370,16380,16360,833
|
|
20231121,104600,6537316310,16370,16380,16380,16360,11776
|
|
20231121,104500,6344431760,16390,16390,16400,16380,2953
|
|
20231121,104400,6296044120,16400,16390,16400,16380,7397
|
|
20231121,104300,6174764820,16390,16400,16400,16380,1304
|
|
20231121,104200,6153383290,16400,16390,16400,16370,2623
|
|
20231121,104100,6110394580,16390,16400,16400,16390,4407
|
|
20231121,104000,6038132030,16390,16390,16400,16390,2186
|
|
20231121,103900,6002285540,16390,16400,16400,16370,1519
|
|
20231121,103800,5977388990,16360,16370,16400,16360,8693
|
|
20231121,103700,5834967010,16370,16370,16380,16360,1175
|
|
20231121,103600,5815732220,16360,16380,16380,16360,4920
|
|
20231121,103500,5735189770,16380,16380,16380,16370,1248
|
|
20231121,103400,5714747730,16370,16370,16380,16370,767
|
|
20231121,103300,5702189920,16360,16370,16380,16360,12735
|
|
20231121,103200,5493615220,16380,16370,16380,16370,1493
|
|
20231121,103100,5469174170,16370,16360,16380,16350,2290
|
|
20231121,103000,5431696080,16360,16350,16370,16350,2897
|
|
20231121,102900,5384294720,16350,16340,16350,16330,1545
|
|
20231121,102800,5359057710,16340,16330,16350,16330,1579
|
|
20231121,102700,5333263480,16330,16330,16350,16320,1056
|
|
20231121,102600,5316024790,16330,16330,16340,16320,1362
|
|
20231121,102500,5293783190,16330,16310,16330,16300,490
|
|
20231121,102400,5285787080,16320,16300,16320,16300,1202
|
|
20231121,102300,5266184730,16300,16300,16300,16290,2234
|
|
20231121,102200,5229783790,16300,16320,16320,16300,7345
|
|
20231121,102100,5109964580,16330,16340,16340,16330,339
|
|
20231121,102000,5104428690,16340,16340,16340,16320,1510
|
|
20231121,101900,5079771940,16340,16370,16380,16340,10640
|
|
20231121,101800,4905681140,16380,16370,16380,16370,1769
|
|
20231121,101700,4876714270,16380,16380,16390,16370,2717
|
|
20231121,101600,4832209990,16380,16360,16390,16350,10587
|
|
20231121,101500,4658860680,16360,16330,16370,16330,10109
|
|
20231121,101400,4493540710,16330,16340,16350,16330,7102
|
|
20231121,101300,4377467100,16340,16320,16340,16310,3033
|
|
20231121,101200,4327925000,16330,16330,16340,16320,5967
|
|
20231121,101100,4230443270,16330,16330,16340,16330,952
|
|
20231121,101000,4214891640,16330,16300,16340,16300,14538
|
|
20231121,100900,3977563640,16300,16310,16310,16300,3225
|
|
20231121,100800,3924973980,16310,16310,16310,16300,554
|
|
20231121,100700,3915939450,16310,16310,16320,16300,2173
|
|
20231121,100600,3880496070,16310,16310,16320,16310,487
|
|
20231121,100500,3872551130,16320,16320,16330,16310,1528
|
|
20231121,100400,3847614470,16320,16300,16330,16300,4614
|
|
20231121,100300,3772356230,16310,16320,16320,16310,2245
|
|
20231121,100200,3735729680,16320,16310,16330,16300,7413
|
|
20231121,100100,3614751910,16310,16320,16320,16300,1667
|
|
20231121,100000,3587562250,16320,16310,16320,16300,438
|
|
20231121,095900,3580417770,16310,16310,16320,16290,1639
|
|
20231121,095800,3553691790,16310,16300,16320,16300,2575
|
|
20231121,095700,3511677410,16300,16280,16310,16270,840
|
|
20231121,095600,3497990110,16280,16270,16300,16270,1259
|
|
20231121,095500,3477476870,16280,16310,16310,16270,3488
|
|
20231121,095400,3420633900,16310,16320,16320,16310,1360
|
|
20231121,095300,3398451600,16320,16310,16320,16300,1498
|
|
20231121,095200,3374011780,16310,16310,16320,16300,1857
|
|
20231121,095100,3343729260,16300,16300,16310,16290,2425
|
|
20231121,095000,3304196970,16300,16280,16310,16280,2243
|
|
20231121,094900,3267639570,16280,16300,16300,16280,1558
|
|
20231121,094800,3242256000,16290,16270,16300,16270,628
|
|
20231121,094700,3232029740,16260,16260,16280,16250,542
|
|
20231121,094600,3223218650,16250,16220,16250,16220,4442
|
|
20231121,094500,3151104400,16220,16220,16230,16220,610
|
|
20231121,094400,3141206590,16210,16220,16220,16210,395
|
|
20231121,094300,3134801470,16230,16220,16230,16200,2307
|
|
20231121,094200,3097399180,16220,16220,16240,16220,1181
|
|
20231121,094100,3078233850,16220,16240,16240,16220,825
|
|
20231121,094000,3064846500,16240,16300,16300,16230,7349
|
|
20231121,093900,2945350730,16310,16310,16330,16310,4254
|
|
20231121,093800,2875917420,16320,16270,16320,16270,9880
|
|
20231121,093700,2714890210,16270,16280,16280,16260,730
|
|
20231121,093600,2703010450,16280,16270,16280,16260,1368
|
|
20231121,093500,2680755990,16280,16280,16290,16270,1105
|
|
20231121,093400,2662766960,16280,16290,16290,16270,3864
|
|
20231121,093300,2599835240,16290,16270,16290,16260,916
|
|
20231121,093200,2584929110,16250,16280,16280,16250,796
|
|
20231121,093100,2571987440,16280,16240,16290,16240,2841
|
|
20231121,093000,2525728370,16250,16220,16270,16220,1585
|
|
20231121,092900,2499965290,16210,16200,16250,16200,3617
|
|
20231121,092800,2441295230,16200,16180,16210,16180,2949
|
|
20231121,092700,2393538480,16180,16190,16200,16170,971
|
|
20231121,092600,2377825330,16190,16190,16200,16180,1121
|
|
20231121,092500,2359675230,16190,16150,16200,16150,2404
|
|
20231121,092400,2320820080,16150,16190,16190,16150,4132
|
|
20231121,092300,2254022750,16190,16190,16190,16170,2589
|
|
20231121,092200,2212144630,16180,16180,16190,16180,2113
|
|
20231121,092100,2177951570,16180,16210,16210,16180,1900
|
|
20231121,092000,2147184680,16210,16280,16280,16210,10033
|
|
20231121,091900,1984262550,16280,16280,16290,16270,1869
|
|
20231121,091800,1953834730,16280,16290,16300,16270,1734
|
|
20231121,091700,1925600420,16300,16290,16300,16270,3437
|
|
20231121,091600,1869621280,16300,16310,16330,16280,10830
|
|
20231121,091500,1693047920,16300,16250,16310,16240,28610
|
|
20231121,091400,1227877250,16250,16200,16250,16200,8288
|
|
20231121,091300,1093371490,16190,16200,16210,16180,2013
|
|
20231121,091200,1060760910,16180,16170,16220,16150,6782
|
|
20231121,091100,950938040,16170,16110,16170,16110,5254
|
|
20231121,091000,866150320,16120,16140,16140,16110,9752
|
|
20231121,090900,708995930,16140,16150,16170,16140,6033
|
|
20231121,090800,611512240,16150,16160,16180,16140,3186
|
|
20231121,090700,560031510,16160,16170,16180,16160,3662
|
|
20231121,090600,500832410,16160,16170,16200,16150,5100
|
|
20231121,090500,418357940,16160,16110,16160,16100,3838
|
|
20231121,090400,356456050,16110,16150,16150,16100,1511
|
|
20231121,090300,332089110,16140,16180,16200,16100,2903
|
|
20231121,090200,285157710,16200,16130,16210,16080,7282
|
|
20231121,090100,167546980,16130,16150,16150,16100,1261
|
|
20231121,090000,147229290,16050,16180,16180,16050,9102
|