590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,184600,18073645050,16670,16670,16670,16670,0
|
|
20231124,184500,18073645050,16670,16670,16670,16670,0
|
|
20231124,184400,18073645050,16670,16670,16670,16670,0
|
|
20231124,184300,18073645050,16670,16670,16670,16670,0
|
|
20231124,184200,18073645050,16670,16670,16670,16670,0
|
|
20231124,184100,18073645050,16670,16670,16670,16670,0
|
|
20231124,184000,18073645050,16670,16670,16670,16670,0
|
|
20231124,183900,18073645050,16670,16670,16670,16670,0
|
|
20231124,183800,18073645050,16670,16670,16670,16670,0
|
|
20231124,183700,18073645050,16670,16670,16670,16670,0
|
|
20231124,183600,18073645050,16670,16670,16670,16670,0
|
|
20231124,183500,18073645050,16670,16670,16670,16670,0
|
|
20231124,183400,18073645050,16670,16670,16670,16670,0
|
|
20231124,183300,18073645050,16670,16670,16670,16670,0
|
|
20231124,183200,18073645050,16670,16670,16670,16670,0
|
|
20231124,183100,18073645050,16670,16670,16670,16670,0
|
|
20231124,183000,18073645050,16670,16670,16670,16670,0
|
|
20231124,182900,18073645050,16670,16670,16670,16670,0
|
|
20231124,182800,18073645050,16670,16670,16670,16670,0
|
|
20231124,182700,18073645050,16670,16670,16670,16670,0
|
|
20231124,182600,18073645050,16670,16670,16670,16670,0
|
|
20231124,182500,18073645050,16670,16670,16670,16670,0
|
|
20231124,182400,18073645050,16670,16670,16670,16670,0
|
|
20231124,182300,18073645050,16670,16670,16670,16670,0
|
|
20231124,182200,18073645050,16670,16670,16670,16670,0
|
|
20231124,182100,18073645050,16670,16670,16670,16670,0
|
|
20231124,182000,18073645050,16670,16670,16670,16670,0
|
|
20231124,181900,18073645050,16670,16670,16670,16670,0
|
|
20231124,181800,18073645050,16670,16670,16670,16670,0
|
|
20231124,181700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,181600,18073645050,16670,16670,16670,16670,0
|
|
20231124,181500,18073645050,16670,16670,16670,16670,0
|
|
20231124,181400,18073645050,16670,16670,16670,16670,0
|
|
20231124,181300,18073645050,16670,16670,16670,16670,0
|
|
20231124,181200,18073645050,16670,16670,16670,16670,0
|
|
20231124,181100,18073645050,16670,16670,16670,16670,0
|
|
20231124,181000,18073645050,16670,16670,16670,16670,0
|
|
20231124,180900,18073645050,16670,16670,16670,16670,0
|
|
20231124,180800,18073645050,16670,16670,16670,16670,0
|
|
20231124,180700,18073645050,16670,16670,16670,16670,0
|
|
20231124,180600,18073645050,16670,16670,16670,16670,0
|
|
20231124,180500,18073645050,16670,16670,16670,16670,0
|
|
20231124,180400,18073645050,16670,16670,16670,16670,0
|
|
20231124,180300,18073645050,16670,16670,16670,16670,0
|
|
20231124,180200,18073645050,16670,16670,16670,16670,0
|
|
20231124,180100,18073645050,16670,16670,16670,16670,0
|
|
20231124,180000,18073645050,16670,16670,16670,16670,0
|
|
20231124,175900,18073645050,16670,16670,16670,16670,0
|
|
20231124,175800,18073645050,16670,16670,16670,16670,0
|
|
20231124,175700,18073645050,16670,16670,16670,16670,0
|
|
20231124,175600,18073645050,16670,16670,16670,16670,0
|
|
20231124,175500,18073645050,16670,16670,16670,16670,0
|
|
20231124,175400,18073645050,16670,16670,16670,16670,0
|
|
20231124,175300,18073645050,16670,16670,16670,16670,0
|
|
20231124,175200,18073645050,16670,16670,16670,16670,0
|
|
20231124,175100,18073645050,16670,16670,16670,16670,0
|
|
20231124,175000,18073645050,16670,16670,16670,16670,0
|
|
20231124,174900,18073645050,16670,16670,16670,16670,0
|
|
20231124,174800,18073645050,16670,16670,16670,16670,0
|
|
20231124,174700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,174600,18073645050,16670,16670,16670,16670,0
|
|
20231124,174500,18073645050,16670,16670,16670,16670,0
|
|
20231124,174400,18073645050,16670,16670,16670,16670,0
|
|
20231124,174300,18073645050,16670,16670,16670,16670,0
|
|
20231124,174200,18073645050,16670,16670,16670,16670,0
|
|
20231124,174100,18073645050,16670,16670,16670,16670,0
|
|
20231124,174000,18073645050,16670,16670,16670,16670,0
|
|
20231124,173900,18073645050,16670,16670,16670,16670,0
|
|
20231124,173800,18073645050,16670,16670,16670,16670,0
|
|
20231124,173700,18073645050,16670,16670,16670,16670,0
|
|
20231124,173600,18073645050,16670,16670,16670,16670,0
|
|
20231124,173500,18073645050,16670,16670,16670,16670,0
|
|
20231124,173400,18073645050,16670,16670,16670,16670,0
|
|
20231124,173300,18073645050,16670,16670,16670,16670,0
|
|
20231124,173200,18073645050,16670,16670,16670,16670,0
|
|
20231124,173100,18073645050,16670,16670,16670,16670,0
|
|
20231124,173000,18073645050,16670,16670,16670,16670,0
|
|
20231124,172900,18073645050,16670,16670,16670,16670,0
|
|
20231124,172800,18073645050,16670,16670,16670,16670,0
|
|
20231124,172700,18073645050,16670,16670,16670,16670,0
|
|
20231124,172600,18073645050,16670,16670,16670,16670,0
|
|
20231124,172500,18073645050,16670,16670,16670,16670,0
|
|
20231124,172400,18073645050,16670,16670,16670,16670,0
|
|
20231124,172300,18073645050,16670,16670,16670,16670,0
|
|
20231124,172200,18073645050,16670,16670,16670,16670,0
|
|
20231124,172100,18073645050,16670,16670,16670,16670,0
|
|
20231124,172000,18073645050,16670,16670,16670,16670,0
|
|
20231124,171900,18073645050,16670,16670,16670,16670,0
|
|
20231124,171800,18073645050,16670,16670,16670,16670,0
|
|
20231124,171700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,171600,18073645050,16670,16670,16670,16670,0
|
|
20231124,171500,18073645050,16670,16670,16670,16670,0
|
|
20231124,171400,18073645050,16670,16670,16670,16670,0
|
|
20231124,171300,18073645050,16670,16670,16670,16670,0
|
|
20231124,171200,18073645050,16670,16670,16670,16670,0
|
|
20231124,171100,18073645050,16670,16670,16670,16670,0
|
|
20231124,171000,18073645050,16670,16670,16670,16670,0
|
|
20231124,170900,18073645050,16670,16670,16670,16670,0
|
|
20231124,170800,18073645050,16670,16670,16670,16670,0
|
|
20231124,170700,18073645050,16670,16670,16670,16670,0
|
|
20231124,170600,18073645050,16670,16670,16670,16670,0
|
|
20231124,170500,18073645050,16670,16670,16670,16670,0
|
|
20231124,170400,18073645050,16670,16670,16670,16670,0
|
|
20231124,170300,18073645050,16670,16670,16670,16670,0
|
|
20231124,170200,18073645050,16670,16670,16670,16670,0
|
|
20231124,170100,18073645050,16670,16670,16670,16670,0
|
|
20231124,170000,18073645050,16670,16670,16670,16670,0
|
|
20231124,165900,18073645050,16670,16670,16670,16670,0
|
|
20231124,165800,18073645050,16670,16670,16670,16670,0
|
|
20231124,165700,18073645050,16670,16670,16670,16670,0
|
|
20231124,165600,18073645050,16670,16670,16670,16670,0
|
|
20231124,165500,18073645050,16670,16670,16670,16670,0
|
|
20231124,165400,18073645050,16670,16670,16670,16670,0
|
|
20231124,165300,18073645050,16670,16670,16670,16670,0
|
|
20231124,165200,18073645050,16670,16670,16670,16670,0
|
|
20231124,165100,18073645050,16670,16670,16670,16670,0
|
|
20231124,165000,18073645050,16670,16670,16670,16670,0
|
|
20231124,164900,18073645050,16670,16670,16670,16670,0
|
|
20231124,164800,18073645050,16670,16670,16670,16670,0
|
|
20231124,164700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,164600,18073645050,16670,16670,16670,16670,0
|
|
20231124,164500,18073645050,16670,16670,16670,16670,0
|
|
20231124,164400,18073645050,16670,16670,16670,16670,0
|
|
20231124,164300,18073645050,16670,16670,16670,16670,0
|
|
20231124,164200,18073645050,16670,16670,16670,16670,0
|
|
20231124,164100,18073645050,16670,16670,16670,16670,0
|
|
20231124,164000,18073645050,16670,16670,16670,16670,0
|
|
20231124,163900,18073645050,16670,16670,16670,16670,0
|
|
20231124,163800,18073645050,16670,16670,16670,16670,0
|
|
20231124,163700,18073645050,16670,16670,16670,16670,0
|
|
20231124,163600,18073645050,16670,16670,16670,16670,0
|
|
20231124,163500,18073645050,16670,16670,16670,16670,0
|
|
20231124,163400,18073645050,16670,16670,16670,16670,0
|
|
20231124,163300,18073645050,16670,16670,16670,16670,0
|
|
20231124,163200,18073645050,16670,16670,16670,16670,0
|
|
20231124,163100,18073645050,16670,16670,16670,16670,0
|
|
20231124,163000,18073645050,16670,16670,16670,16670,0
|
|
20231124,162900,18073645050,16670,16670,16670,16670,0
|
|
20231124,162800,18073645050,16670,16670,16670,16670,0
|
|
20231124,162700,18073645050,16670,16670,16670,16670,0
|
|
20231124,162600,18073645050,16670,16670,16670,16670,0
|
|
20231124,162500,18073645050,16670,16670,16670,16670,0
|
|
20231124,162400,18073645050,16670,16670,16670,16670,0
|
|
20231124,162300,18073645050,16670,16670,16670,16670,0
|
|
20231124,162200,18073645050,16670,16670,16670,16670,0
|
|
20231124,162100,18073645050,16670,16670,16670,16670,0
|
|
20231124,162000,18073645050,16670,16670,16670,16670,0
|
|
20231124,161900,18073645050,16670,16670,16670,16670,0
|
|
20231124,161800,18073645050,16670,16670,16670,16670,0
|
|
20231124,161700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,161600,18073645050,16670,16670,16670,16670,0
|
|
20231124,161500,18073645050,16670,16670,16670,16670,0
|
|
20231124,161400,18073645050,16670,16670,16670,16670,0
|
|
20231124,161300,18073645050,16670,16670,16670,16670,0
|
|
20231124,161200,18073645050,16670,16670,16670,16670,0
|
|
20231124,161100,18073645050,16670,16670,16670,16670,0
|
|
20231124,161000,18073645050,16670,16670,16670,16670,0
|
|
20231124,160900,18073645050,16670,16670,16670,16670,0
|
|
20231124,160800,18073645050,16670,16670,16670,16670,0
|
|
20231124,160700,18073645050,16670,16670,16670,16670,0
|
|
20231124,160600,18073645050,16670,16670,16670,16670,0
|
|
20231124,160500,18073645050,16670,16670,16670,16670,0
|
|
20231124,160400,18073645050,16670,16670,16670,16670,0
|
|
20231124,160300,18073645050,16670,16670,16670,16670,0
|
|
20231124,160200,18073645050,16670,16670,16670,16670,0
|
|
20231124,160100,18073645050,16670,16670,16670,16670,0
|
|
20231124,160000,18073645050,16670,16670,16670,16670,0
|
|
20231124,155900,18073645050,16670,16670,16670,16670,0
|
|
20231124,155800,18073645050,16670,16670,16670,16670,0
|
|
20231124,155700,18073645050,16670,16670,16670,16670,0
|
|
20231124,155600,18073645050,16670,16670,16670,16670,0
|
|
20231124,155500,18073645050,16670,16670,16670,16670,0
|
|
20231124,155400,18073645050,16670,16670,16670,16670,0
|
|
20231124,155300,18073645050,16670,16670,16670,16670,0
|
|
20231124,155200,18073645050,16670,16670,16670,16670,0
|
|
20231124,155100,18073645050,16670,16670,16670,16670,0
|
|
20231124,155000,18073645050,16670,16670,16670,16670,0
|
|
20231124,154900,18073645050,16670,16670,16670,16670,0
|
|
20231124,154800,18073645050,16670,16670,16670,16670,0
|
|
20231124,154700,18073645050,16670,16670,16670,16670,10764
|
|
20231124,154600,18073645050,16670,16670,16670,16670,0
|
|
20231124,154500,18073645050,16670,16670,16670,16670,0
|
|
20231124,154400,18073645050,16670,16670,16670,16670,0
|
|
20231124,154300,18073645050,16670,16670,16670,16670,0
|
|
20231124,154200,18073645050,16670,16670,16670,16670,0
|
|
20231124,154100,18073645050,16670,16670,16670,16670,0
|
|
20231124,154000,18073645050,16670,16670,16670,16670,0
|
|
20231124,153900,18073645050,16670,16670,16670,16670,0
|
|
20231124,153800,18073645050,16670,16670,16670,16670,0
|
|
20231124,153700,18073645050,16670,16670,16670,16670,0
|
|
20231124,153600,18073645050,16670,16670,16670,16670,0
|
|
20231124,153500,18073645050,16670,16670,16670,16670,0
|
|
20231124,153400,18073645050,16670,16670,16670,16670,0
|
|
20231124,153300,18073645050,16670,16670,16670,16670,0
|
|
20231124,153200,18073645050,16670,16670,16670,16670,0
|
|
20231124,153100,18073645050,16670,16670,16670,16670,0
|
|
20231124,153000,18073645050,16670,16670,16670,16670,10764
|
|
20231124,152900,17894209170,16690,16690,16690,16690,0
|
|
20231124,152800,17894209170,16690,16690,16690,16690,0
|
|
20231124,152700,17894209170,16690,16690,16690,16690,0
|
|
20231124,152600,17894209170,16690,16690,16690,16690,0
|
|
20231124,152500,17894209170,16690,16690,16690,16690,0
|
|
20231124,152400,17894209170,16690,16690,16690,16690,0
|
|
20231124,152300,17894209170,16690,16690,16690,16690,0
|
|
20231124,152200,17894209170,16690,16690,16690,16690,0
|
|
20231124,152100,17894209170,16690,16690,16690,16690,0
|
|
20231124,152000,17894209170,16690,16690,16690,16690,0
|
|
20231124,151900,17894209170,16690,16700,16700,16680,687
|
|
20231124,151800,17882739240,16700,16670,16700,16670,1339
|
|
20231124,151700,17860382530,16700,16670,16710,16660,3177
|
|
20231124,151600,17807366260,16670,16670,16680,16660,2634
|
|
20231124,151500,17763452410,16660,16650,16670,16650,691
|
|
20231124,151400,17751939890,16650,16660,16670,16650,2510
|
|
20231124,151300,17710121470,16660,16670,16670,16660,995
|
|
20231124,151200,17693535640,16660,16680,16680,16650,3048
|
|
20231124,151100,17642755030,16670,16670,16680,16670,689
|
|
20231124,151000,17631264230,16680,16660,16680,16660,1052
|
|
20231124,150900,17613727370,16680,16670,16680,16660,547
|
|
20231124,150800,17604608760,16660,16660,16670,16660,1109
|
|
20231124,150700,17586124170,16650,16660,16680,16650,2718
|
|
20231124,150600,17540826420,16660,16650,16670,16650,1606
|
|
20231124,150500,17514070940,16650,16660,16660,16650,869
|
|
20231124,150400,17499598890,16650,16670,16680,16650,4013
|
|
20231124,150300,17432716100,16670,16670,16680,16670,100
|
|
20231124,150200,17431048720,16670,16670,16680,16670,2332
|
|
20231124,150100,17392164230,16670,16660,16680,16660,2077
|
|
20231124,150000,17357533860,16660,16670,16670,16660,2281
|
|
20231124,145900,17319516180,16670,16670,16680,16670,1426
|
|
20231124,145800,17295743700,16670,16670,16680,16660,476
|
|
20231124,145700,17287808900,16670,16670,16670,16660,1720
|
|
20231124,145600,17259140940,16670,16680,16680,16670,1420
|
|
20231124,145500,17235468700,16670,16670,16680,16660,1394
|
|
20231124,145400,17212233240,16660,16640,16670,16640,646
|
|
20231124,145300,17201469090,16640,16640,16650,16640,628
|
|
20231124,145200,17191017180,16640,16640,16650,16640,1380
|
|
20231124,145100,17168045160,16650,16640,16650,16630,444
|
|
20231124,145000,17160657440,16640,16640,16670,16630,987
|
|
20231124,144900,17144225890,16630,16620,16630,16620,532
|
|
20231124,144800,17135381280,16620,16630,16630,16620,1569
|
|
20231124,144700,17109293360,16630,16620,16640,16620,540
|
|
20231124,144600,17100313500,16620,16620,16640,16610,1586
|
|
20231124,144500,17073949150,16630,16620,16630,16610,1511
|
|
20231124,144400,17048842080,16620,16630,16640,16610,2243
|
|
20231124,144300,17011562160,16630,16630,16640,16630,562
|
|
20231124,144200,17002212320,16640,16650,16650,16620,831
|
|
20231124,144100,16988390420,16650,16650,16650,16640,1426
|
|
20231124,144000,16964654450,16650,16660,16670,16650,1474
|
|
20231124,143900,16940099420,16670,16660,16670,16650,1343
|
|
20231124,143800,16917726730,16670,16650,16670,16650,1864
|
|
20231124,143700,16886675040,16650,16650,16660,16650,1432
|
|
20231124,143600,16862830440,16650,16650,16650,16650,361
|
|
20231124,143500,16856819790,16670,16670,16680,16650,803
|
|
20231124,143400,16843442270,16680,16650,16680,16650,781
|
|
20231124,143300,16830430840,16650,16660,16660,16650,642
|
|
20231124,143200,16819738640,16650,16660,16660,16650,723
|
|
20231124,143100,16807699330,16660,16650,16690,16650,2111
|
|
20231124,143000,16772515040,16660,16650,16660,16650,987
|
|
20231124,142900,16756078800,16660,16650,16660,16650,680
|
|
20231124,142800,16744755180,16650,16650,16660,16640,720
|
|
20231124,142700,16732767090,16640,16650,16650,16640,203
|
|
20231124,142600,16729388750,16650,16650,16650,16640,718
|
|
20231124,142500,16717438700,16650,16650,16650,16640,288
|
|
20231124,142400,16712644880,16640,16620,16640,16620,2369
|
|
20231124,142300,16673244830,16620,16610,16630,16610,1334
|
|
20231124,142200,16651075070,16610,16620,16620,16600,846
|
|
20231124,142100,16637024290,16620,16600,16620,16590,2952
|
|
20231124,142000,16588009310,16590,16590,16600,16590,1656
|
|
20231124,141900,16560530890,16590,16590,16600,16590,570
|
|
20231124,141800,16551074480,16600,16570,16600,16570,5929
|
|
20231124,141700,16452747110,16570,16580,16580,16570,1415
|
|
20231124,141600,16429299830,16580,16580,16580,16570,603
|
|
20231124,141500,16419307780,16580,16580,16590,16580,1595
|
|
20231124,141400,16392862080,16580,16600,16600,16580,719
|
|
20231124,141300,16380936760,16600,16580,16600,16580,1112
|
|
20231124,141200,16362498750,16590,16600,16600,16590,493
|
|
20231124,141100,16354319290,16590,16590,16600,16590,983
|
|
20231124,141000,16338010130,16590,16600,16600,16590,597
|
|
20231124,140900,16328105010,16600,16610,16610,16590,461
|
|
20231124,140800,16320456320,16590,16580,16600,16570,7305
|
|
20231124,140700,16199265930,16580,16600,16600,16580,1107
|
|
20231124,140600,16180902620,16590,16580,16600,16580,1839
|
|
20231124,140500,16150393390,16580,16590,16600,16580,1254
|
|
20231124,140400,16129595160,16590,16590,16600,16580,3744
|
|
20231124,140300,16067485940,16590,16600,16610,16590,4670
|
|
20231124,140200,15989964560,16600,16600,16610,16600,1838
|
|
20231124,140100,15959452580,16600,16620,16620,16600,2245
|
|
20231124,140000,15922164800,16610,16630,16630,16610,3186
|
|
20231124,135900,15869212410,16630,16620,16640,16610,277
|
|
20231124,135800,15864608230,16610,16630,16640,16610,4324
|
|
20231124,135700,15792747220,16630,16630,16640,16630,1810
|
|
20231124,135600,15762646770,16630,16630,16640,16630,2367
|
|
20231124,135500,15723282820,16630,16640,16640,16630,1266
|
|
20231124,135400,15702227880,16630,16630,16640,16630,609
|
|
20231124,135300,15692100180,16630,16650,16650,16630,1135
|
|
20231124,135200,15673215180,16650,16640,16650,16640,1141
|
|
20231124,135100,15654224190,16640,16650,16650,16640,419
|
|
20231124,135000,15647251800,16650,16650,16650,16640,983
|
|
20231124,134900,15630889420,16650,16650,16650,16640,910
|
|
20231124,134800,15615739140,16650,16670,16670,16640,938
|
|
20231124,134700,15600111140,16670,16640,16670,16640,765
|
|
20231124,134600,15587372300,16640,16660,16670,16640,1579
|
|
20231124,134500,15561077850,16660,16660,16660,16640,711
|
|
20231124,134400,15549238780,16660,16650,16660,16640,1743
|
|
20231124,134300,15520216820,16650,16660,16660,16650,658
|
|
20231124,134200,15509261060,16660,16650,16670,16640,988
|
|
20231124,134100,15492814710,16650,16660,16660,16650,847
|
|
20231124,134000,15478705970,16640,16650,16660,16640,1834
|
|
20231124,133900,15448168310,16650,16640,16650,16630,1018
|
|
20231124,133800,15431229060,16640,16650,16660,16640,2203
|
|
20231124,133700,15394551590,16660,16650,16660,16650,1230
|
|
20231124,133600,15374065810,16650,16650,16660,16650,1312
|
|
20231124,133500,15352219500,16650,16640,16660,16640,1153
|
|
20231124,133400,15333021290,16640,16650,16660,16640,1024
|
|
20231124,133300,15315969800,16650,16660,16660,16630,1568
|
|
20231124,133200,15289879140,16660,16660,16660,16650,988
|
|
20231124,133100,15273424900,16660,16660,16660,16650,1145
|
|
20231124,133000,15254351830,16650,16650,16650,16650,1906
|
|
20231124,132900,15222616930,16670,16660,16670,16650,1174
|
|
20231124,132800,15203063020,16670,16650,16670,16640,3211
|
|
20231124,132700,15149602190,16650,16650,16670,16640,1065
|
|
20231124,132600,15131868220,16660,16660,16670,16650,776
|
|
20231124,132500,15118940000,16670,16660,16670,16660,853
|
|
20231124,132400,15104723870,16660,16670,16670,16660,1097
|
|
20231124,132300,15086440460,16670,16660,16670,16650,1166
|
|
20231124,132200,15067010930,16660,16660,16680,16660,625
|
|
20231124,132100,15056592050,16670,16660,16680,16650,732
|
|
20231124,132000,15044394890,16660,16660,16660,16640,1284
|
|
20231124,131900,15023013300,16690,16660,16690,16640,1195
|
|
20231124,131800,15003116330,16660,16680,16690,16640,8110
|
|
20231124,131700,14867982640,16680,16680,16690,16680,2465
|
|
20231124,131600,14826856990,16690,16680,16690,16680,2171
|
|
20231124,131500,14790644670,16690,16680,16690,16680,638
|
|
20231124,131400,14780000410,16690,16680,16690,16680,1078
|
|
20231124,131300,14762019350,16680,16690,16690,16670,3139
|
|
20231124,131200,14709654270,16690,16690,16700,16680,1226
|
|
20231124,131100,14689194640,16690,16700,16710,16690,910
|
|
20231124,131000,14673999810,16700,16720,16720,16700,2013
|
|
20231124,130900,14640379440,16700,16730,16740,16700,594
|
|
20231124,130800,14630455890,16730,16700,16730,16700,500
|
|
20231124,130700,14622096840,16700,16710,16730,16700,1319
|
|
20231124,130600,14600052430,16720,16710,16720,16700,801
|
|
20231124,130500,14586663560,16700,16710,16720,16700,429
|
|
20231124,130400,14579493660,16710,16710,16720,16710,1511
|
|
20231124,130300,14554241150,16710,16710,16710,16700,1188
|
|
20231124,130200,14534394170,16710,16710,16710,16700,746
|
|
20231124,130100,14521929010,16710,16690,16710,16690,56
|
|
20231124,130000,14520993440,16690,16690,16700,16690,639
|
|
20231124,125900,14510325340,16690,16690,16690,16680,2421
|
|
20231124,125800,14469933600,16700,16690,16710,16690,572
|
|
20231124,125700,14460379380,16690,16690,16700,16690,780
|
|
20231124,125600,14447360570,16700,16700,16710,16690,595
|
|
20231124,125500,14437424160,16700,16700,16710,16700,458
|
|
20231124,125400,14429773640,16700,16690,16710,16690,1473
|
|
20231124,125300,14405181480,16690,16700,16710,16690,2176
|
|
20231124,125200,14368855850,16700,16720,16720,16700,686
|
|
20231124,125100,14357387890,16720,16730,16730,16720,715
|
|
20231124,125000,14345430940,16730,16740,16740,16730,336
|
|
20231124,124900,14339808650,16730,16730,16740,16730,864
|
|
20231124,124800,14325351790,16730,16730,16740,16730,566
|
|
20231124,124700,14315882230,16730,16740,16740,16730,152
|
|
20231124,124600,14313337980,16740,16740,16750,16740,2427
|
|
20231124,124500,14272706300,16740,16750,16750,16740,425
|
|
20231124,124400,14265587590,16750,16750,16750,16750,99
|
|
20231124,124300,14263929340,16770,16760,16770,16750,830
|
|
20231124,124200,14250018910,16760,16760,16760,16750,236
|
|
20231124,124100,14246063930,16760,16780,16780,16760,1066
|
|
20231124,124000,14228188490,16770,16770,16770,16770,462
|
|
20231124,123900,14220440750,16770,16780,16780,16770,824
|
|
20231124,123800,14206615270,16780,16780,16790,16780,536
|
|
20231124,123700,14197619870,16780,16790,16790,16780,591
|
|
20231124,123600,14187700060,16790,16780,16790,16780,330
|
|
20231124,123500,14182162640,16790,16790,16790,16780,348
|
|
20231124,123400,14176321910,16780,16780,16780,16770,1043
|
|
20231124,123300,14158820650,16780,16770,16780,16770,221
|
|
20231124,123200,14155112470,16770,16780,16780,16770,302
|
|
20231124,123100,14150046800,16780,16780,16780,16750,676
|
|
20231124,123000,14138707340,16780,16760,16780,16750,1151
|
|
20231124,122900,14119395340,16760,16740,16760,16740,646
|
|
20231124,122800,14108571140,16740,16740,16750,16740,988
|
|
20231124,122700,14092025130,16740,16700,16750,16700,468
|
|
20231124,122600,14084193190,16750,16730,16750,16700,1106
|
|
20231124,122500,14065700880,16730,16730,16740,16720,378
|
|
20231124,122400,14059376940,16730,16710,16740,16710,641
|
|
20231124,122300,14048659810,16700,16700,16710,16700,551
|
|
20231124,122200,14039456370,16700,16700,16700,16700,1077
|
|
20231124,122100,14021470470,16710,16710,16710,16710,521
|
|
20231124,122000,14012764560,16720,16720,16730,16710,1395
|
|
20231124,121900,13989439440,16720,16720,16720,16710,453
|
|
20231124,121800,13981865320,16720,16710,16720,16710,42
|
|
20231124,121700,13981163100,16710,16730,16730,16710,1771
|
|
20231124,121600,13951547420,16730,16750,16750,16730,2241
|
|
20231124,121500,13914043180,16750,16740,16750,16740,2583
|
|
20231124,121400,13870783740,16750,16760,16760,16740,405
|
|
20231124,121300,13864000030,16760,16750,16760,16740,805
|
|
20231124,121200,13850519470,16740,16750,16750,16740,481
|
|
20231124,121100,13842465660,16750,16750,16760,16740,1405
|
|
20231124,121000,13818934860,16750,16760,16760,16750,400
|
|
20231124,120900,13812234020,16760,16750,16760,16750,268
|
|
20231124,120800,13807742940,16760,16770,16770,16750,981
|
|
20231124,120700,13791298590,16770,16770,16770,16760,1083
|
|
20231124,120600,13773141690,16750,16770,16770,16750,939
|
|
20231124,120500,13757402900,16770,16750,16770,16740,1882
|
|
20231124,120400,13725870850,16740,16760,16760,16740,311
|
|
20231124,120300,13720660500,16760,16740,16760,16730,743
|
|
20231124,120200,13708210810,16730,16740,16740,16730,60
|
|
20231124,120100,13707206610,16740,16730,16740,16730,410
|
|
20231124,120000,13700346890,16730,16730,16740,16720,1689
|
|
20231124,115900,13672089750,16760,16760,16770,16760,583
|
|
20231124,115800,13662313490,16760,16740,16770,16740,1775
|
|
20231124,115700,13632580160,16740,16730,16740,16730,489
|
|
20231124,115600,13624395420,16730,16740,16740,16710,324
|
|
20231124,115500,13618976770,16720,16710,16720,16710,1672
|
|
20231124,115400,13591025940,16710,16710,16740,16710,99
|
|
20231124,115300,13589371510,16740,16710,16740,16710,2632
|
|
20231124,115200,13545370280,16710,16700,16710,16690,592
|
|
20231124,115100,13535483460,16710,16700,16710,16700,694
|
|
20231124,115000,13523893270,16700,16710,16710,16700,1091
|
|
20231124,114900,13505671170,16710,16700,16710,16690,833
|
|
20231124,114800,13491763970,16710,16720,16720,16690,3981
|
|
20231124,114700,13425265740,16710,16700,16720,16670,4315
|
|
20231124,114600,13353203650,16700,16710,16710,16690,1408
|
|
20231124,114500,13329689500,16710,16710,16720,16710,447
|
|
20231124,114400,13322220110,16720,16710,16720,16700,2640
|
|
20231124,114300,13278105890,16710,16720,16720,16710,490
|
|
20231124,114200,13269913190,16730,16740,16750,16730,1418
|
|
20231124,114100,13246178560,16750,16760,16760,16750,2233
|
|
20231124,114000,13208772300,16760,16780,16790,16760,9247
|
|
20231124,113900,13053627600,16780,16760,16780,16750,5312
|
|
20231124,113800,12964586660,16750,16730,16760,16730,6208
|
|
20231124,113700,12860625900,16730,16710,16730,16710,1483
|
|
20231124,113600,12835818780,16710,16720,16720,16710,1145
|
|
20231124,113500,12816677380,16720,16710,16720,16700,1419
|
|
20231124,113400,12792962430,16700,16690,16700,16690,1111
|
|
20231124,113300,12774409150,16690,16690,16700,16680,4948
|
|
20231124,113200,12691820590,16690,16670,16690,16670,3063
|
|
20231124,113100,12640739410,16670,16660,16670,16660,1666
|
|
20231124,113000,12612980040,16660,16660,16670,16660,357
|
|
20231124,112900,12607032240,16660,16660,16670,16650,496
|
|
20231124,112800,12598768720,16650,16670,16670,16650,518
|
|
20231124,112700,12590138570,16670,16670,16670,16660,1680
|
|
20231124,112600,12562138560,16670,16650,16670,16650,3194
|
|
20231124,112500,12508911410,16650,16650,16660,16650,1366
|
|
20231124,112400,12486167090,16650,16660,16670,16650,783
|
|
20231124,112300,12473122250,16670,16670,16670,16660,1452
|
|
20231124,112200,12448927240,16670,16680,16680,16660,787
|
|
20231124,112100,12435808100,16670,16680,16680,16670,517
|
|
20231124,112000,12427189240,16680,16680,16680,16670,2292
|
|
20231124,111900,12388966910,16690,16690,16690,16680,72
|
|
20231124,111800,12387765250,16690,16690,16690,16680,2853
|
|
20231124,111700,12340154960,16690,16670,16690,16670,3604
|
|
20231124,111600,12280042740,16670,16660,16670,16660,889
|
|
20231124,111500,12265231260,16650,16650,16650,16650,1215
|
|
20231124,111400,12245001510,16650,16650,16660,16640,766
|
|
20231124,111300,12232247720,16640,16680,16680,16640,3296
|
|
20231124,111200,12177330350,16670,16680,16680,16670,1461
|
|
20231124,111100,12152965230,16670,16630,16670,16630,2229
|
|
20231124,111000,12115862490,16630,16620,16630,16620,707
|
|
20231124,110900,12104105170,16630,16600,16630,16600,1915
|
|
20231124,110800,12072313780,16600,16600,16610,16600,948
|
|
20231124,110700,12056576850,16600,16590,16610,16590,1505
|
|
20231124,110600,12031593560,16610,16600,16610,16580,3148
|
|
20231124,110500,11979369070,16590,16620,16630,16590,3051
|
|
20231124,110400,11928643250,16620,16600,16630,16600,5619
|
|
20231124,110300,11835323480,16600,16590,16600,16580,1381
|
|
20231124,110200,11812411900,16590,16600,16600,16590,1653
|
|
20231124,110100,11784978850,16600,16590,16600,16590,2515
|
|
20231124,110000,11743253940,16580,16590,16590,16580,506
|
|
20231124,105900,11734863250,16580,16590,16600,16580,3365
|
|
20231124,105800,11679014440,16600,16570,16600,16570,1760
|
|
20231124,105700,11649826440,16580,16570,16580,16550,5445
|
|
20231124,105600,11559689890,16560,16560,16560,16560,277
|
|
20231124,105500,11555102770,16550,16570,16590,16550,2865
|
|
20231124,105400,11507657950,16570,16580,16580,16560,910
|
|
20231124,105300,11492580560,16590,16610,16610,16580,2705
|
|
20231124,105200,11447688780,16620,16610,16630,16610,5495
|
|
20231124,105100,11356362720,16620,16620,16620,16610,691
|
|
20231124,105000,11344883330,16610,16600,16620,16600,836
|
|
20231124,104900,11330994560,16610,16610,16620,16610,2022
|
|
20231124,104800,11297407810,16610,16600,16620,16590,9781
|
|
20231124,104700,11134961430,16590,16580,16600,16580,3634
|
|
20231124,104600,11074667790,16580,16570,16590,16560,3271
|
|
20231124,104500,11020424670,16560,16550,16570,16530,3674
|
|
20231124,104400,10959587360,16550,16550,16560,16520,1158
|
|
20231124,104300,10940426780,16550,16530,16560,16530,477
|
|
20231124,104200,10932536070,16520,16550,16550,16520,4849
|
|
20231124,104100,10852324560,16550,16560,16560,16540,3389
|
|
20231124,104000,10796242130,16550,16510,16550,16510,8084
|
|
20231124,103900,10662581830,16520,16510,16530,16510,919
|
|
20231124,103800,10647402950,16510,16530,16530,16510,2309
|
|
20231124,103700,10609275730,16530,16500,16530,16500,3679
|
|
20231124,103600,10548509250,16500,16510,16510,16500,688
|
|
20231124,103500,10537150480,16510,16490,16520,16490,3754
|
|
20231124,103400,10475218730,16480,16490,16490,16470,1971
|
|
20231124,103300,10442735360,16480,16450,16480,16430,6825
|
|
20231124,103200,10330410300,16450,16450,16480,16450,1993
|
|
20231124,103100,10297599970,16440,16460,16490,16430,1863
|
|
20231124,103000,10266934410,16460,16480,16480,16440,10238
|
|
20231124,102900,10098460370,16480,16510,16520,16480,7415
|
|
20231124,102800,9976117490,16510,16520,16540,16510,3028
|
|
20231124,102700,9926101650,16530,16530,16540,16530,1188
|
|
20231124,102600,9906463980,16540,16540,16550,16520,4460
|
|
20231124,102500,9832694010,16550,16550,16550,16530,2906
|
|
20231124,102400,9784637960,16550,16540,16550,16500,12372
|
|
20231124,102300,9580190060,16540,16530,16540,16530,790
|
|
20231124,102200,9567130230,16530,16530,16530,16520,1444
|
|
20231124,102100,9543271950,16530,16510,16530,16500,1551
|
|
20231124,102000,9517660620,16490,16510,16510,16470,1508
|
|
20231124,101900,9492784550,16490,16510,16510,16480,5491
|
|
20231124,101800,9402232660,16510,16520,16520,16500,885
|
|
20231124,101700,9387621200,16520,16530,16530,16520,1382
|
|
20231124,101600,9364787580,16530,16530,16530,16520,1135
|
|
20231124,101500,9346027960,16520,16500,16540,16500,3776
|
|
20231124,101400,9283634040,16500,16480,16510,16470,6201
|
|
20231124,101300,9181338820,16480,16480,16490,16470,2019
|
|
20231124,101200,9148068660,16480,16480,16500,16480,6325
|
|
20231124,101100,9043798380,16490,16470,16490,16470,3878
|
|
20231124,101000,8979880520,16480,16480,16480,16470,1027
|
|
20231124,100900,8962965770,16470,16480,16480,16460,2563
|
|
20231124,100800,8920750360,16470,16460,16490,16460,3621
|
|
20231124,100700,8861085620,16450,16440,16470,16430,1570
|
|
20231124,100600,8835266760,16440,16430,16440,16430,4098
|
|
20231124,100500,8767902920,16440,16410,16470,16400,5027
|
|
20231124,100400,8685335520,16410,16410,16420,16400,3283
|
|
20231124,100300,8631452730,16420,16400,16420,16390,7330
|
|
20231124,100200,8511175140,16400,16410,16420,16400,1093
|
|
20231124,100100,8493242860,16400,16390,16430,16390,8355
|
|
20231124,100000,8356168610,16390,16380,16400,16350,16983
|
|
20231124,095900,8078318680,16380,16410,16420,16380,22286
|
|
20231124,095800,7712878690,16410,16430,16430,16410,7053
|
|
20231124,095700,7597050430,16430,16460,16470,16430,6495
|
|
20231124,095600,7490210710,16450,16470,16470,16430,22106
|
|
20231124,095500,7126665090,16460,16490,16490,16460,7162
|
|
20231124,095400,7008731970,16490,16470,16500,16460,4226
|
|
20231124,095300,6939057090,16470,16480,16500,16460,8364
|
|
20231124,095200,6801214410,16470,16500,16510,16470,13388
|
|
20231124,095100,6580554740,16500,16490,16530,16490,5763
|
|
20231124,095000,6485449510,16500,16510,16510,16490,3494
|
|
20231124,094900,6427808620,16510,16520,16530,16480,11454
|
|
20231124,094800,6238806980,16520,16520,16520,16500,6599
|
|
20231124,094700,6129887880,16520,16530,16530,16510,3043
|
|
20231124,094600,6079615300,16540,16530,16550,16520,6691
|
|
20231124,094500,5968974610,16520,16560,16570,16520,2694
|
|
20231124,094400,5924411490,16560,16570,16570,16560,3109
|
|
20231124,094300,5872905300,16570,16550,16590,16550,4277
|
|
20231124,094200,5802044710,16550,16540,16570,16510,2569
|
|
20231124,094100,5759602670,16540,16530,16550,16500,17944
|
|
20231124,094000,5463191940,16540,16570,16570,16530,5275
|
|
20231124,093900,5375888740,16570,16550,16600,16550,6838
|
|
20231124,093800,5262583980,16550,16580,16590,16550,5420
|
|
20231124,093700,5172791560,16580,16580,16590,16580,939
|
|
20231124,093600,5157220790,16590,16600,16610,16590,2474
|
|
20231124,093500,5116161040,16610,16620,16620,16600,4947
|
|
20231124,093400,5034012010,16620,16620,16620,16610,2031
|
|
20231124,093300,5000272730,16620,16610,16630,16610,775
|
|
20231124,093200,4987388430,16620,16620,16630,16600,9803
|
|
20231124,093100,4824566830,16620,16590,16620,16560,6444
|
|
20231124,093000,4717633120,16580,16620,16620,16560,3973
|
|
20231124,092900,4651803030,16620,16650,16650,16580,6379
|
|
20231124,092800,4545751410,16650,16650,16670,16620,7750
|
|
20231124,092700,4416763080,16650,16580,16650,16560,5193
|
|
20231124,092600,4330467010,16580,16540,16610,16460,33150
|
|
20231124,092500,3782441070,16550,16620,16620,16540,14368
|
|
20231124,092400,3544410510,16610,16550,16610,16510,20124
|
|
20231124,092300,3211170130,16560,16630,16650,16550,14040
|
|
20231124,092200,2977998710,16630,16690,16700,16630,13854
|
|
20231124,092100,2747255420,16690,16730,16730,16690,17051
|
|
20231124,092000,2462426570,16710,16740,16740,16710,869
|
|
20231124,091900,2447895910,16710,16710,16750,16710,19837
|
|
20231124,091800,2116307520,16710,16770,16770,16710,12722
|
|
20231124,091700,1903601130,16750,16820,16820,16750,8459
|
|
20231124,091600,1761702840,16820,16820,16830,16790,1854
|
|
20231124,091500,1730544180,16790,16820,16820,16780,9011
|
|
20231124,091400,1579148810,16820,16820,16830,16790,2216
|
|
20231124,091300,1541889420,16840,16810,16840,16770,9384
|
|
20231124,091200,1384261170,16800,16770,16810,16740,8038
|
|
20231124,091100,1249454700,16780,16780,16830,16770,3229
|
|
20231124,091000,1195232870,16780,16740,16800,16730,7256
|
|
20231124,090900,1073610320,16730,16770,16780,16730,13957
|
|
20231124,090800,839795010,16760,16790,16790,16760,6305
|
|
20231124,090700,734016950,16790,16850,16860,16790,7975
|
|
20231124,090600,599874140,16850,16870,16880,16840,1831
|
|
20231124,090500,569010370,16870,16890,16890,16870,1545
|
|
20231124,090400,542931520,16870,16800,16900,16800,4303
|
|
20231124,090300,470541550,16800,16810,16820,16800,2278
|
|
20231124,090200,432261970,16820,16820,16820,16800,2613
|
|
20231124,090100,388341180,16820,16870,16870,16780,6980
|
|
20231124,090000,270967760,16870,16920,16940,16830,16014
|