598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,185400,34074708260,16750,16750,16750,16750,0
|
|
20231106,185300,34074708260,16750,16750,16750,16750,0
|
|
20231106,185200,34074708260,16750,16750,16750,16750,0
|
|
20231106,185100,34074708260,16750,16750,16750,16750,0
|
|
20231106,185000,34074708260,16750,16750,16750,16750,0
|
|
20231106,184900,34074708260,16750,16750,16750,16750,0
|
|
20231106,184800,34074708260,16750,16750,16750,16750,0
|
|
20231106,184700,34074708260,16750,16750,16750,16750,0
|
|
20231106,184600,34074708260,16750,16750,16750,16750,0
|
|
20231106,184500,34074708260,16750,16750,16750,16750,0
|
|
20231106,184400,34074708260,16750,16750,16750,16750,0
|
|
20231106,184300,34074708260,16750,16750,16750,16750,0
|
|
20231106,184200,34074708260,16750,16750,16750,16750,0
|
|
20231106,184100,34074708260,16750,16750,16750,16750,0
|
|
20231106,184000,34074708260,16750,16750,16750,16750,0
|
|
20231106,183900,34074708260,16750,16750,16750,16750,0
|
|
20231106,183800,34074708260,16750,16750,16750,16750,0
|
|
20231106,183700,34074708260,16750,16750,16750,16750,0
|
|
20231106,183600,34074708260,16750,16750,16750,16750,0
|
|
20231106,183500,34074708260,16750,16750,16750,16750,0
|
|
20231106,183400,34074708260,16750,16750,16750,16750,0
|
|
20231106,183300,34074708260,16750,16750,16750,16750,0
|
|
20231106,183200,34074708260,16750,16750,16750,16750,0
|
|
20231106,183100,34074708260,16750,16750,16750,16750,0
|
|
20231106,183000,34074708260,16750,16750,16750,16750,0
|
|
20231106,182900,34074708260,16750,16750,16750,16750,0
|
|
20231106,182800,34074708260,16750,16750,16750,16750,0
|
|
20231106,182700,34074708260,16750,16750,16750,16750,0
|
|
20231106,182600,34074708260,16750,16750,16750,16750,0
|
|
20231106,182500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,182400,34074708260,16750,16750,16750,16750,0
|
|
20231106,182300,34074708260,16750,16750,16750,16750,0
|
|
20231106,182200,34074708260,16750,16750,16750,16750,0
|
|
20231106,182100,34074708260,16750,16750,16750,16750,0
|
|
20231106,182000,34074708260,16750,16750,16750,16750,0
|
|
20231106,181900,34074708260,16750,16750,16750,16750,0
|
|
20231106,181800,34074708260,16750,16750,16750,16750,0
|
|
20231106,181700,34074708260,16750,16750,16750,16750,0
|
|
20231106,181600,34074708260,16750,16750,16750,16750,0
|
|
20231106,181500,34074708260,16750,16750,16750,16750,0
|
|
20231106,181400,34074708260,16750,16750,16750,16750,0
|
|
20231106,181300,34074708260,16750,16750,16750,16750,0
|
|
20231106,181200,34074708260,16750,16750,16750,16750,0
|
|
20231106,181100,34074708260,16750,16750,16750,16750,0
|
|
20231106,181000,34074708260,16750,16750,16750,16750,0
|
|
20231106,180900,34074708260,16750,16750,16750,16750,0
|
|
20231106,180800,34074708260,16750,16750,16750,16750,0
|
|
20231106,180700,34074708260,16750,16750,16750,16750,0
|
|
20231106,180600,34074708260,16750,16750,16750,16750,0
|
|
20231106,180500,34074708260,16750,16750,16750,16750,0
|
|
20231106,180400,34074708260,16750,16750,16750,16750,0
|
|
20231106,180300,34074708260,16750,16750,16750,16750,0
|
|
20231106,180200,34074708260,16750,16750,16750,16750,0
|
|
20231106,180100,34074708260,16750,16750,16750,16750,0
|
|
20231106,180000,34074708260,16750,16750,16750,16750,0
|
|
20231106,175900,34074708260,16750,16750,16750,16750,0
|
|
20231106,175800,34074708260,16750,16750,16750,16750,0
|
|
20231106,175700,34074708260,16750,16750,16750,16750,0
|
|
20231106,175600,34074708260,16750,16750,16750,16750,0
|
|
20231106,175500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,175400,34074708260,16750,16750,16750,16750,0
|
|
20231106,175300,34074708260,16750,16750,16750,16750,0
|
|
20231106,175200,34074708260,16750,16750,16750,16750,0
|
|
20231106,175100,34074708260,16750,16750,16750,16750,0
|
|
20231106,175000,34074708260,16750,16750,16750,16750,0
|
|
20231106,174900,34074708260,16750,16750,16750,16750,0
|
|
20231106,174800,34074708260,16750,16750,16750,16750,0
|
|
20231106,174700,34074708260,16750,16750,16750,16750,0
|
|
20231106,174600,34074708260,16750,16750,16750,16750,0
|
|
20231106,174500,34074708260,16750,16750,16750,16750,0
|
|
20231106,174400,34074708260,16750,16750,16750,16750,0
|
|
20231106,174300,34074708260,16750,16750,16750,16750,0
|
|
20231106,174200,34074708260,16750,16750,16750,16750,0
|
|
20231106,174100,34074708260,16750,16750,16750,16750,0
|
|
20231106,174000,34074708260,16750,16750,16750,16750,0
|
|
20231106,173900,34074708260,16750,16750,16750,16750,0
|
|
20231106,173800,34074708260,16750,16750,16750,16750,0
|
|
20231106,173700,34074708260,16750,16750,16750,16750,0
|
|
20231106,173600,34074708260,16750,16750,16750,16750,0
|
|
20231106,173500,34074708260,16750,16750,16750,16750,0
|
|
20231106,173400,34074708260,16750,16750,16750,16750,0
|
|
20231106,173300,34074708260,16750,16750,16750,16750,0
|
|
20231106,173200,34074708260,16750,16750,16750,16750,0
|
|
20231106,173100,34074708260,16750,16750,16750,16750,0
|
|
20231106,173000,34074708260,16750,16750,16750,16750,0
|
|
20231106,172900,34074708260,16750,16750,16750,16750,0
|
|
20231106,172800,34074708260,16750,16750,16750,16750,0
|
|
20231106,172700,34074708260,16750,16750,16750,16750,0
|
|
20231106,172600,34074708260,16750,16750,16750,16750,0
|
|
20231106,172500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,172400,34074708260,16750,16750,16750,16750,0
|
|
20231106,172300,34074708260,16750,16750,16750,16750,0
|
|
20231106,172200,34074708260,16750,16750,16750,16750,0
|
|
20231106,172100,34074708260,16750,16750,16750,16750,0
|
|
20231106,172000,34074708260,16750,16750,16750,16750,0
|
|
20231106,171900,34074708260,16750,16750,16750,16750,0
|
|
20231106,171800,34074708260,16750,16750,16750,16750,0
|
|
20231106,171700,34074708260,16750,16750,16750,16750,0
|
|
20231106,171600,34074708260,16750,16750,16750,16750,0
|
|
20231106,171500,34074708260,16750,16750,16750,16750,0
|
|
20231106,171400,34074708260,16750,16750,16750,16750,0
|
|
20231106,171300,34074708260,16750,16750,16750,16750,0
|
|
20231106,171200,34074708260,16750,16750,16750,16750,0
|
|
20231106,171100,34074708260,16750,16750,16750,16750,0
|
|
20231106,171000,34074708260,16750,16750,16750,16750,0
|
|
20231106,170900,34074708260,16750,16750,16750,16750,0
|
|
20231106,170800,34074708260,16750,16750,16750,16750,0
|
|
20231106,170700,34074708260,16750,16750,16750,16750,0
|
|
20231106,170600,34074708260,16750,16750,16750,16750,0
|
|
20231106,170500,34074708260,16750,16750,16750,16750,0
|
|
20231106,170400,34074708260,16750,16750,16750,16750,0
|
|
20231106,170300,34074708260,16750,16750,16750,16750,0
|
|
20231106,170200,34074708260,16750,16750,16750,16750,0
|
|
20231106,170100,34074708260,16750,16750,16750,16750,0
|
|
20231106,170000,34074708260,16750,16750,16750,16750,0
|
|
20231106,165900,34074708260,16750,16750,16750,16750,0
|
|
20231106,165800,34074708260,16750,16750,16750,16750,0
|
|
20231106,165700,34074708260,16750,16750,16750,16750,0
|
|
20231106,165600,34074708260,16750,16750,16750,16750,0
|
|
20231106,165500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,165400,34074708260,16750,16750,16750,16750,0
|
|
20231106,165300,34074708260,16750,16750,16750,16750,0
|
|
20231106,165200,34074708260,16750,16750,16750,16750,0
|
|
20231106,165100,34074708260,16750,16750,16750,16750,0
|
|
20231106,165000,34074708260,16750,16750,16750,16750,0
|
|
20231106,164900,34074708260,16750,16750,16750,16750,0
|
|
20231106,164800,34074708260,16750,16750,16750,16750,0
|
|
20231106,164700,34074708260,16750,16750,16750,16750,0
|
|
20231106,164600,34074708260,16750,16750,16750,16750,0
|
|
20231106,164500,34074708260,16750,16750,16750,16750,0
|
|
20231106,164400,34074708260,16750,16750,16750,16750,0
|
|
20231106,164300,34074708260,16750,16750,16750,16750,0
|
|
20231106,164200,34074708260,16750,16750,16750,16750,0
|
|
20231106,164100,34074708260,16750,16750,16750,16750,0
|
|
20231106,164000,34074708260,16750,16750,16750,16750,0
|
|
20231106,163900,34074708260,16750,16750,16750,16750,0
|
|
20231106,163800,34074708260,16750,16750,16750,16750,0
|
|
20231106,163700,34074708260,16750,16750,16750,16750,0
|
|
20231106,163600,34074708260,16750,16750,16750,16750,0
|
|
20231106,163500,34074708260,16750,16750,16750,16750,0
|
|
20231106,163400,34074708260,16750,16750,16750,16750,0
|
|
20231106,163300,34074708260,16750,16750,16750,16750,0
|
|
20231106,163200,34074708260,16750,16750,16750,16750,0
|
|
20231106,163100,34074708260,16750,16750,16750,16750,0
|
|
20231106,163000,34074708260,16750,16750,16750,16750,0
|
|
20231106,162900,34074708260,16750,16750,16750,16750,0
|
|
20231106,162800,34074708260,16750,16750,16750,16750,0
|
|
20231106,162700,34074708260,16750,16750,16750,16750,0
|
|
20231106,162600,34074708260,16750,16750,16750,16750,0
|
|
20231106,162500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,162400,34074708260,16750,16750,16750,16750,0
|
|
20231106,162300,34074708260,16750,16750,16750,16750,0
|
|
20231106,162200,34074708260,16750,16750,16750,16750,0
|
|
20231106,162100,34074708260,16750,16750,16750,16750,0
|
|
20231106,162000,34074708260,16750,16750,16750,16750,0
|
|
20231106,161900,34074708260,16750,16750,16750,16750,0
|
|
20231106,161800,34074708260,16750,16750,16750,16750,0
|
|
20231106,161700,34074708260,16750,16750,16750,16750,0
|
|
20231106,161600,34074708260,16750,16750,16750,16750,0
|
|
20231106,161500,34074708260,16750,16750,16750,16750,0
|
|
20231106,161400,34074708260,16750,16750,16750,16750,0
|
|
20231106,161300,34074708260,16750,16750,16750,16750,0
|
|
20231106,161200,34074708260,16750,16750,16750,16750,0
|
|
20231106,161100,34074708260,16750,16750,16750,16750,0
|
|
20231106,161000,34074708260,16750,16750,16750,16750,0
|
|
20231106,160900,34074708260,16750,16750,16750,16750,0
|
|
20231106,160800,34074708260,16750,16750,16750,16750,0
|
|
20231106,160700,34074708260,16750,16750,16750,16750,0
|
|
20231106,160600,34074708260,16750,16750,16750,16750,0
|
|
20231106,160500,34074708260,16750,16750,16750,16750,0
|
|
20231106,160400,34074708260,16750,16750,16750,16750,0
|
|
20231106,160300,34074708260,16750,16750,16750,16750,0
|
|
20231106,160200,34074708260,16750,16750,16750,16750,0
|
|
20231106,160100,34074708260,16750,16750,16750,16750,0
|
|
20231106,160000,34074708260,16750,16750,16750,16750,0
|
|
20231106,155900,34074708260,16750,16750,16750,16750,0
|
|
20231106,155800,34074708260,16750,16750,16750,16750,0
|
|
20231106,155700,34074708260,16750,16750,16750,16750,0
|
|
20231106,155600,34074708260,16750,16750,16750,16750,0
|
|
20231106,155500,34074708260,16750,16750,16750,16750,153916
|
|
20231106,155400,34074708260,16750,16750,16750,16750,0
|
|
20231106,155300,34074708260,16750,16750,16750,16750,0
|
|
20231106,155200,34074708260,16750,16750,16750,16750,0
|
|
20231106,155100,34074708260,16750,16750,16750,16750,0
|
|
20231106,155000,34074708260,16750,16750,16750,16750,0
|
|
20231106,154900,34074708260,16750,16750,16750,16750,0
|
|
20231106,154800,34074708260,16750,16750,16750,16750,0
|
|
20231106,154700,34074708260,16750,16750,16750,16750,0
|
|
20231106,154600,34074708260,16750,16750,16750,16750,0
|
|
20231106,154500,34074708260,16750,16750,16750,16750,0
|
|
20231106,154400,34074708260,16750,16750,16750,16750,0
|
|
20231106,154300,34074708260,16750,16750,16750,16750,0
|
|
20231106,154200,34074708260,16750,16750,16750,16750,0
|
|
20231106,154100,34074708260,16750,16750,16750,16750,0
|
|
20231106,154000,34074708260,16750,16750,16750,16750,0
|
|
20231106,153900,34074708260,16750,16750,16750,16750,0
|
|
20231106,153800,34074708260,16750,16750,16750,16750,0
|
|
20231106,153700,34074708260,16750,16750,16750,16750,0
|
|
20231106,153600,34074708260,16750,16750,16750,16750,0
|
|
20231106,153500,34074708260,16750,16750,16750,16750,0
|
|
20231106,153400,34074708260,16750,16750,16750,16750,0
|
|
20231106,153300,34074708260,16750,16750,16750,16750,0
|
|
20231106,153200,34074708260,16750,16750,16750,16750,153916
|
|
20231106,153100,31496615260,16270,16270,16270,16270,0
|
|
20231106,153000,31496615260,16270,16270,16270,16270,0
|
|
20231106,152900,31496615260,16270,16270,16270,16270,0
|
|
20231106,152800,31496615260,16270,16270,16270,16270,0
|
|
20231106,152700,31496615260,16270,16270,16270,16270,0
|
|
20231106,152600,31496615260,16270,16270,16270,16270,0
|
|
20231106,152500,31496615260,16270,16270,16270,16270,0
|
|
20231106,152400,31496615260,16270,16270,16270,16270,0
|
|
20231106,152300,31496615260,16270,16270,16270,16270,0
|
|
20231106,152200,31496615260,16270,16270,16270,16270,0
|
|
20231106,152100,31496615260,16270,16270,16270,16270,0
|
|
20231106,152000,31496615260,16270,16270,16270,16270,0
|
|
20231106,151900,31496615260,16270,16300,16300,16270,12736
|
|
20231106,151800,31289138870,16300,16290,16300,16280,10100
|
|
20231106,151700,31124606340,16280,16280,16290,16270,13071
|
|
20231106,151600,30911764650,16280,16270,16280,16260,7450
|
|
20231106,151500,30790514790,16270,16260,16270,16260,2385
|
|
20231106,151400,30751713770,16260,16260,16270,16250,10276
|
|
20231106,151300,30584578880,16260,16250,16260,16240,8812
|
|
20231106,151200,30441385920,16250,16250,16250,16240,2971
|
|
20231106,151100,30393115480,16240,16250,16250,16240,2062
|
|
20231106,151000,30359610670,16250,16240,16250,16230,3980
|
|
20231106,150900,30294974050,16240,16240,16250,16230,7064
|
|
20231106,150800,30180252540,16240,16220,16240,16220,5158
|
|
20231106,150700,30096528520,16240,16220,16240,16220,3872
|
|
20231106,150600,30033684840,16220,16240,16240,16220,3872
|
|
20231106,150500,29970831450,16240,16240,16240,16220,5308
|
|
20231106,150400,29884669600,16230,16230,16240,16220,4129
|
|
20231106,150300,29817647600,16240,16230,16240,16220,3324
|
|
20231106,150200,29763695250,16230,16220,16240,16220,6857
|
|
20231106,150100,29652430530,16220,16220,16240,16220,5404
|
|
20231106,150000,29564718120,16230,16240,16240,16220,8226
|
|
20231106,145900,29431210400,16240,16230,16240,16230,1837
|
|
20231106,145800,29401385200,16230,16230,16240,16220,4042
|
|
20231106,145700,29335777630,16220,16220,16230,16220,1977
|
|
20231106,145600,29303694650,16220,16220,16230,16220,1414
|
|
20231106,145500,29280753510,16230,16220,16230,16210,1838
|
|
20231106,145400,29250939770,16220,16210,16220,16210,3277
|
|
20231106,145300,29197787920,16210,16220,16220,16210,2068
|
|
20231106,145200,29164250800,16220,16220,16220,16210,1374
|
|
20231106,145100,29141971390,16220,16210,16220,16200,5991
|
|
20231106,145000,29044859990,16210,16200,16210,16200,1418
|
|
20231106,144900,29021882030,16200,16190,16210,16190,2262
|
|
20231106,144800,28985238380,16200,16200,16200,16180,1133
|
|
20231106,144700,28966890300,16190,16190,16200,16180,6170
|
|
20231106,144600,28866999120,16190,16200,16210,16190,5483
|
|
20231106,144500,28778172650,16200,16190,16200,16190,2272
|
|
20231106,144400,28741367960,16200,16190,16200,16180,3731
|
|
20231106,144300,28680951390,16180,16180,16190,16180,2250
|
|
20231106,144200,28644525530,16190,16180,16190,16180,1326
|
|
20231106,144100,28623061550,16190,16190,16190,16180,1637
|
|
20231106,144000,28596565560,16180,16180,16190,16180,1604
|
|
20231106,143900,28570602120,16180,16180,16190,16180,1788
|
|
20231106,143800,28541660060,16180,16180,16190,16180,1717
|
|
20231106,143700,28513868360,16190,16190,16190,16180,1056
|
|
20231106,143600,28496776270,16190,16180,16200,16180,589
|
|
20231106,143500,28487241640,16180,16190,16200,16180,5256
|
|
20231106,143400,28402156800,16190,16190,16200,16180,1785
|
|
20231106,143300,28373256850,16190,16170,16190,16170,597
|
|
20231106,143200,28363597310,16170,16150,16170,16150,1556
|
|
20231106,143100,28338450900,16150,16110,16150,16110,3573
|
|
20231106,143000,28280803980,16110,16090,16120,16090,2156
|
|
20231106,142900,28246096650,16090,16090,16100,16080,993
|
|
20231106,142800,28230120380,16090,16100,16110,16080,3596
|
|
20231106,142700,28172249990,16100,16130,16130,16080,5472
|
|
20231106,142600,28084137660,16120,16150,16160,16120,7271
|
|
20231106,142500,27966748640,16160,16150,16160,16150,1329
|
|
20231106,142400,27945281870,16150,16190,16190,16150,4291
|
|
20231106,142300,27875892130,16190,16200,16200,16180,7659
|
|
20231106,142200,27751884470,16190,16200,16200,16190,1496
|
|
20231106,142100,27727663310,16200,16210,16210,16200,4691
|
|
20231106,142000,27651667980,16210,16210,16210,16200,3657
|
|
20231106,141900,27592412650,16200,16200,16210,16200,506
|
|
20231106,141800,27584212680,16200,16230,16230,16200,2742
|
|
20231106,141700,27539752840,16230,16200,16240,16190,10955
|
|
20231106,141600,27362048000,16190,16190,16200,16190,1030
|
|
20231106,141500,27345365630,16200,16200,16200,16190,1346
|
|
20231106,141400,27323567770,16200,16200,16210,16190,3436
|
|
20231106,141300,27267915860,16190,16210,16210,16190,731
|
|
20231106,141200,27256079190,16200,16220,16230,16200,10216
|
|
20231106,141100,27090475330,16220,16230,16230,16220,4329
|
|
20231106,141000,27020247730,16230,16230,16230,16220,1032
|
|
20231106,140900,27003500820,16230,16220,16230,16220,1452
|
|
20231106,140800,26979943340,16230,16230,16230,16220,3260
|
|
20231106,140700,26927047990,16220,16220,16230,16220,695
|
|
20231106,140600,26915770430,16220,16210,16230,16210,1814
|
|
20231106,140500,26886351620,16210,16220,16220,16200,1726
|
|
20231106,140400,26858368210,16230,16230,16240,16220,7271
|
|
20231106,140300,26740380450,16230,16240,16240,16230,2562
|
|
20231106,140200,26698789110,16240,16240,16240,16230,1090
|
|
20231106,140100,26681089020,16230,16240,16250,16220,9546
|
|
20231106,140000,26526108990,16240,16250,16250,16230,3881
|
|
20231106,135900,26463079570,16250,16240,16250,16230,2097
|
|
20231106,135800,26429018860,16240,16230,16240,16220,3699
|
|
20231106,135700,26368970950,16230,16210,16230,16200,2710
|
|
20231106,135600,26325033240,16210,16210,16210,16200,1124
|
|
20231106,135500,26306821500,16210,16210,16210,16200,1841
|
|
20231106,135400,26276982570,16210,16200,16240,16200,5039
|
|
20231106,135300,26195223720,16200,16190,16200,16180,2641
|
|
20231106,135200,26152454790,16190,16180,16190,16160,5105
|
|
20231106,135100,26069869310,16180,16230,16230,16170,9751
|
|
20231106,135000,25911863030,16230,16250,16250,16220,8538
|
|
20231106,134900,25773324460,16250,16240,16280,16230,17436
|
|
20231106,134800,25489833510,16240,16220,16240,16210,4435
|
|
20231106,134700,25417857450,16210,16190,16220,16190,6221
|
|
20231106,134600,25317059260,16190,16190,16200,16190,4113
|
|
20231106,134500,25250444480,16200,16190,16200,16190,4308
|
|
20231106,134400,25180673520,16200,16170,16200,16170,16352
|
|
20231106,134300,24916028010,16170,16170,16180,16170,4627
|
|
20231106,134200,24841180370,16170,16170,16180,16160,6754
|
|
20231106,134100,24731970340,16170,16160,16170,16160,5108
|
|
20231106,134000,24649408680,16160,16160,16170,16160,2252
|
|
20231106,133900,24613003620,16160,16170,16170,16160,5028
|
|
20231106,133800,24531745130,16170,16160,16170,16160,1674
|
|
20231106,133700,24504685320,16160,16180,16180,16160,5947
|
|
20231106,133600,24408514530,16170,16160,16180,16160,4537
|
|
20231106,133500,24335148120,16170,16150,16170,16150,1258
|
|
20231106,133400,24314821120,16150,16160,16160,16150,3312
|
|
20231106,133300,24261323220,16150,16180,16180,16150,3666
|
|
20231106,133200,24202056370,16170,16180,16190,16170,3560
|
|
20231106,133100,24144448900,16180,16170,16190,16160,8064
|
|
20231106,133000,24014017110,16180,16160,16190,16160,8871
|
|
20231106,132900,23870509410,16150,16160,16170,16150,4587
|
|
20231106,132800,23796371430,16160,16150,16170,16140,5522
|
|
20231106,132700,23707184390,16150,16190,16200,16140,7285
|
|
20231106,132600,23589386170,16190,16150,16200,16150,35365
|
|
20231106,132500,23016735970,16160,16130,16160,16120,9378
|
|
20231106,132400,22865318570,16130,16110,16130,16100,4871
|
|
20231106,132300,22786808620,16110,16090,16110,16090,5771
|
|
20231106,132200,22693896360,16100,16100,16100,16090,5524
|
|
20231106,132100,22604963400,16100,16090,16100,16080,4504
|
|
20231106,132000,22532481220,16090,16090,16090,16080,4749
|
|
20231106,131900,22456074560,16090,16090,16100,16090,8456
|
|
20231106,131800,22319980630,16080,16070,16090,16070,4608
|
|
20231106,131700,22245890990,16070,16050,16070,16050,4206
|
|
20231106,131600,22178324190,16050,16050,16050,16040,5171
|
|
20231106,131500,22095344070,16050,16030,16070,16030,8805
|
|
20231106,131400,21953983570,16030,15910,16030,15910,62223
|
|
20231106,131300,20959566870,15910,15920,15920,15910,6718
|
|
20231106,131200,20852648830,15910,15910,15920,15900,7651
|
|
20231106,131100,20730894630,15910,15910,15920,15900,8008
|
|
20231106,131000,20603474730,15910,15890,15910,15890,13735
|
|
20231106,130900,20385126290,15890,15880,15890,15880,1967
|
|
20231106,130800,20353876070,15890,15880,15890,15880,1211
|
|
20231106,130700,20334638120,15880,15880,15890,15870,2905
|
|
20231106,130600,20288509930,15880,15870,15880,15860,3625
|
|
20231106,130500,20230977480,15870,15880,15880,15870,6427
|
|
20231106,130400,20128965260,15880,15850,15880,15850,7414
|
|
20231106,130300,20011389360,15850,15850,15850,15840,336
|
|
20231106,130200,20006065720,15840,15850,15850,15840,1164
|
|
20231106,130100,19987624510,15850,15840,15850,15830,4798
|
|
20231106,130000,19911619500,15840,15840,15840,15830,2203
|
|
20231106,125900,19876724470,15840,15830,15840,15830,725
|
|
20231106,125800,19865243090,15840,15840,15840,15830,2312
|
|
20231106,125700,19828621530,15830,15830,15840,15830,895
|
|
20231106,125600,19814451230,15840,15830,15840,15820,3859
|
|
20231106,125500,19753361510,15830,15840,15840,15820,838
|
|
20231106,125400,19740095640,15840,15840,15840,15830,923
|
|
20231106,125300,19725483930,15840,15820,15840,15820,1819
|
|
20231106,125200,19696691270,15830,15820,15830,15810,2713
|
|
20231106,125100,19653767080,15810,15810,15820,15810,1593
|
|
20231106,125000,19628579100,15810,15820,15820,15810,627
|
|
20231106,124900,19618661740,15820,15820,15820,15810,474
|
|
20231106,124800,19611166610,15820,15810,15820,15810,517
|
|
20231106,124700,19602992230,15810,15810,15820,15800,458
|
|
20231106,124600,19595751360,15810,15810,15820,15810,4554
|
|
20231106,124500,19523750790,15810,15810,15820,15810,1110
|
|
20231106,124400,19506190890,15810,15820,15820,15810,728
|
|
20231106,124300,19494679430,15820,15820,15820,15810,663
|
|
20231106,124200,19484194030,15820,15820,15820,15810,443
|
|
20231106,124100,19477187780,15810,15820,15820,15810,708
|
|
20231106,124000,19465993720,15810,15810,15820,15810,785
|
|
20231106,123900,19453582740,15820,15810,15820,15800,1010
|
|
20231106,123800,19437614750,15810,15810,15820,15790,2465
|
|
20231106,123700,19398634980,15820,15790,15820,15790,4333
|
|
20231106,123600,19330176990,15790,15790,15790,15780,1135
|
|
20231106,123500,19312255400,15780,15790,15800,15780,1575
|
|
20231106,123400,19287385960,15790,15790,15790,15780,1954
|
|
20231106,123300,19256549750,15790,15790,15800,15790,2568
|
|
20231106,123200,19215999240,15800,15800,15800,15790,1339
|
|
20231106,123100,19194848100,15800,15800,15810,15800,12657
|
|
20231106,123000,18994825940,15810,15810,15810,15800,1336
|
|
20231106,122900,18973703880,15810,15810,15820,15800,2102
|
|
20231106,122800,18940467320,15810,15810,15820,15810,1875
|
|
20231106,122700,18910821180,15810,15810,15820,15800,1870
|
|
20231106,122600,18881253140,15810,15810,15810,15800,1191
|
|
20231106,122500,18862429680,15810,15810,15810,15800,1801
|
|
20231106,122400,18833958170,15810,15810,15810,15800,2146
|
|
20231106,122300,18800030020,15810,15810,15810,15800,961
|
|
20231106,122200,18784837620,15810,15810,15820,15810,4932
|
|
20231106,122100,18706860860,15820,15820,15820,15810,994
|
|
20231106,122000,18691144450,15810,15810,15810,15800,1804
|
|
20231106,121900,18662623420,15800,15810,15810,15800,6830
|
|
20231106,121800,18554704250,15800,15810,15810,15800,3196
|
|
20231106,121700,18504196280,15810,15810,15820,15800,3556
|
|
20231106,121600,18447976200,15800,15820,15820,15800,2004
|
|
20231106,121500,18416295910,15820,15800,15820,15800,1068
|
|
20231106,121400,18399412040,15790,15810,15820,15780,3644
|
|
20231106,121300,18341852750,15800,15840,15840,15800,13994
|
|
20231106,121200,18120536200,15830,15830,15840,15820,1012
|
|
20231106,121100,18104515010,15840,15830,15840,15820,842
|
|
20231106,121000,18091185970,15840,15830,15840,15820,886
|
|
20231106,120900,18077158190,15830,15830,15840,15830,802
|
|
20231106,120800,18064458750,15830,15830,15840,15820,3999
|
|
20231106,120700,18001152210,15830,15840,15840,15820,4779
|
|
20231106,120600,17925499630,15840,15830,15840,15830,1968
|
|
20231106,120500,17894339820,15840,15830,15840,15820,2387
|
|
20231106,120400,17856551510,15840,15840,15840,15830,2593
|
|
20231106,120300,17815502120,15840,15820,15840,15820,4135
|
|
20231106,120200,17750048730,15830,15830,15830,15820,864
|
|
20231106,120100,17736375100,15820,15820,15830,15820,570
|
|
20231106,120000,17727357470,15820,15830,15830,15820,631
|
|
20231106,115900,17717370040,15830,15830,15830,15820,672
|
|
20231106,115800,17706735940,15830,15830,15830,15820,2145
|
|
20231106,115700,17672796100,15830,15830,15830,15820,3055
|
|
20231106,115600,17624461690,15830,15830,15830,15820,1563
|
|
20231106,115500,17599726590,15830,15830,15830,15820,1880
|
|
20231106,115400,17569974350,15830,15820,15830,15820,729
|
|
20231106,115300,17558436240,15830,15830,15830,15820,2358
|
|
20231106,115200,17521114120,15820,15830,15830,15820,968
|
|
20231106,115100,17505795110,15830,15830,15830,15820,1601
|
|
20231106,115000,17480459160,15820,15830,15830,15820,1365
|
|
20231106,114900,17458857570,15820,15830,15830,15820,1675
|
|
20231106,114800,17432347550,15830,15830,15830,15820,2798
|
|
20231106,114700,17388081800,15830,15810,15830,15800,2134
|
|
20231106,114600,17354331790,15810,15820,15820,15800,2655
|
|
20231106,114500,17312355050,15820,15820,15830,15810,7676
|
|
20231106,114400,17190932050,15830,15840,15840,15820,4391
|
|
20231106,114300,17121418030,15840,15830,15840,15830,1171
|
|
20231106,114200,17102878770,15840,15840,15840,15830,575
|
|
20231106,114100,17093772120,15840,15840,15840,15830,1966
|
|
20231106,114000,17062643590,15840,15840,15840,15830,1561
|
|
20231106,113900,17037918070,15840,15840,15840,15830,1026
|
|
20231106,113800,17021666760,15840,15820,15840,15820,3443
|
|
20231106,113700,16967157060,15820,15830,15830,15820,1098
|
|
20231106,113600,16949780160,15830,15820,15830,15820,1112
|
|
20231106,113500,16932185550,15820,15820,15830,15810,1195
|
|
20231106,113400,16913281570,15820,15800,15820,15800,3415
|
|
20231106,113300,16859302220,15800,15770,15800,15760,2296
|
|
20231106,113200,16823067050,15760,15760,15760,15750,1783
|
|
20231106,113100,16794981970,15760,15760,15770,15740,3812
|
|
20231106,113000,16734937600,15760,15760,15760,15750,2956
|
|
20231106,112900,16688374820,15760,15760,15760,15750,2396
|
|
20231106,112800,16650627590,15750,15760,15780,15750,3363
|
|
20231106,112700,16597604970,15760,15760,15760,15750,3183
|
|
20231106,112600,16547469850,15750,15790,15800,15750,8270
|
|
20231106,112500,16417066610,15790,15800,15810,15790,5044
|
|
20231106,112400,16337384290,15800,15820,15820,15800,3804
|
|
20231106,112300,16277247540,15820,15830,15830,15810,2430
|
|
20231106,112200,16238799660,15820,15820,15830,15820,3295
|
|
20231106,112100,16186657310,15820,15830,15830,15820,2726
|
|
20231106,112000,16143506510,15830,15840,15840,15820,1324
|
|
20231106,111900,16122547470,15830,15820,15830,15820,1686
|
|
20231106,111800,16095865850,15820,15810,15820,15810,1232
|
|
20231106,111700,16076383380,15810,15810,15820,15800,2039
|
|
20231106,111600,16044152980,15810,15800,15810,15790,2919
|
|
20231106,111500,15998038360,15790,15820,15820,15790,2132
|
|
20231106,111400,15964348400,15770,15840,15840,15760,5841
|
|
20231106,111300,15872047840,15850,15840,15870,15830,3775
|
|
20231106,111200,15812184900,15860,15800,15870,15800,5630
|
|
20231106,111100,15723009550,15790,15790,15800,15770,2271
|
|
20231106,111000,15687166380,15790,15770,15790,15770,3760
|
|
20231106,110900,15627847090,15770,15810,15820,15770,6362
|
|
20231106,110800,15527361090,15810,15860,15860,15810,4990
|
|
20231106,110700,15448364130,15860,15880,15890,15860,6446
|
|
20231106,110600,15346050760,15880,15920,15920,15870,13517
|
|
20231106,110500,15131186900,15920,15900,15920,15890,7907
|
|
20231106,110400,15005399940,15900,15910,15920,15890,6796
|
|
20231106,110300,14897318440,15900,15900,15920,15880,13948
|
|
20231106,110200,14675496390,15880,15840,15900,15840,14977
|
|
20231106,110100,14437825270,15830,15820,15840,15820,7803
|
|
20231106,110000,14314298010,15820,15790,15820,15790,26511
|
|
20231106,105900,13895425780,15790,15780,15790,15780,6736
|
|
20231106,105800,13789096410,15780,15770,15780,15760,7921
|
|
20231106,105700,13664155280,15770,15770,15780,15760,3683
|
|
20231106,105600,13606075390,15770,15760,15770,15750,2795
|
|
20231106,105500,13562026540,15750,15760,15760,15750,2434
|
|
20231106,105400,13523676110,15750,15750,15760,15740,2487
|
|
20231106,105300,13484507960,15740,15750,15750,15740,1165
|
|
20231106,105200,13466168630,15750,15750,15750,15730,6180
|
|
20231106,105100,13368889460,15750,15740,15750,15740,1702
|
|
20231106,105000,13342096650,15740,15770,15780,15730,10484
|
|
20231106,104900,13176922200,15760,15750,15770,15740,4920
|
|
20231106,104800,13099383740,15750,15730,15750,15720,7576
|
|
20231106,104700,12980147110,15720,15710,15720,15700,11583
|
|
20231106,104600,12798149850,15700,15690,15700,15680,9453
|
|
20231106,104500,12649784790,15680,15680,15690,15680,3266
|
|
20231106,104400,12598543710,15690,15690,15690,15680,2208
|
|
20231106,104300,12563901140,15680,15660,15690,15660,8007
|
|
20231106,104200,12438383670,15670,15670,15670,15660,1825
|
|
20231106,104100,12409793330,15670,15660,15670,15650,6462
|
|
20231106,104000,12308595610,15660,15650,15660,15650,6645
|
|
20231106,103900,12204582060,15640,15650,15650,15640,743
|
|
20231106,103800,12192958870,15640,15610,15650,15610,12868
|
|
20231106,103700,11991892400,15620,15620,15620,15610,3022
|
|
20231106,103600,11944695300,15620,15630,15630,15610,1621
|
|
20231106,103500,11919382600,15620,15620,15620,15600,5304
|
|
20231106,103400,11836596910,15620,15630,15630,15610,1388
|
|
20231106,103300,11814917980,15620,15630,15640,15620,5028
|
|
20231106,103200,11736345670,15630,15630,15640,15620,1440
|
|
20231106,103100,11713839990,15630,15660,15660,15630,11532
|
|
20231106,103000,11533410930,15660,15650,15660,15640,2294
|
|
20231106,102900,11497521590,15650,15680,15680,15640,12616
|
|
20231106,102800,11299877740,15680,15640,15690,15630,9713
|
|
20231106,102700,11147770580,15640,15560,15640,15560,50818
|
|
20231106,102600,10355462140,15560,15550,15570,15550,6353
|
|
20231106,102500,10256609320,15550,15550,15560,15550,3085
|
|
20231106,102400,10208626990,15550,15550,15560,15540,2310
|
|
20231106,102300,10172706570,15550,15550,15560,15540,1996
|
|
20231106,102200,10141676090,15550,15540,15560,15540,7655
|
|
20231106,102100,10022644520,15540,15550,15550,15530,6123
|
|
20231106,102000,9927525930,15550,15540,15550,15530,3385
|
|
20231106,101900,9874915760,15540,15560,15560,15530,1919
|
|
20231106,101800,9845086800,15550,15520,15570,15500,38296
|
|
20231106,101700,9249788700,15520,15490,15520,15490,12899
|
|
20231106,101600,9049829320,15490,15500,15500,15480,3210
|
|
20231106,101500,9000103620,15500,15500,15500,15490,1883
|
|
20231106,101400,8970933290,15500,15490,15500,15480,4527
|
|
20231106,101300,8900807750,15490,15490,15490,15480,406
|
|
20231106,101200,8894519220,15470,15480,15490,15470,5275
|
|
20231106,101100,8812856280,15480,15470,15480,15460,3098
|
|
20231106,101000,8764940590,15470,15460,15470,15450,8943
|
|
20231106,100900,8626690370,15460,15450,15470,15450,3775
|
|
20231106,100800,8568346650,15450,15450,15460,15430,2981
|
|
20231106,100700,8522325360,15450,15450,15460,15420,5474
|
|
20231106,100600,8437801600,15450,15460,15470,15450,4029
|
|
20231106,100500,8375514440,15460,15470,15470,15460,827
|
|
20231106,100400,8362724190,15470,15480,15480,15460,4061
|
|
20231106,100300,8299901030,15480,15490,15490,15470,1878
|
|
20231106,100200,8270818970,15490,15490,15500,15480,2619
|
|
20231106,100100,8230245460,15490,15470,15500,15470,3681
|
|
20231106,100000,8173242690,15470,15490,15490,15470,1415
|
|
20231106,095900,8151337980,15480,15500,15500,15480,6251
|
|
20231106,095800,8054514850,15490,15500,15500,15490,1621
|
|
20231106,095700,8029393830,15500,15530,15530,15490,9968
|
|
20231106,095600,7874705960,15530,15530,15540,15520,9355
|
|
20231106,095500,7729425630,15530,15510,15530,15510,4342
|
|
20231106,095400,7662036690,15520,15510,15520,15510,3078
|
|
20231106,095300,7614268450,15520,15520,15520,15500,3259
|
|
20231106,095200,7563713190,15510,15500,15510,15490,8928
|
|
20231106,095100,7425307410,15500,15490,15500,15490,2832
|
|
20231106,095000,7381420580,15490,15500,15500,15490,700
|
|
20231106,094900,7370572210,15490,15500,15500,15490,1194
|
|
20231106,094800,7352070460,15490,15500,15500,15480,4334
|
|
20231106,094700,7284932870,15490,15490,15520,15490,19389
|
|
20231106,094600,6984451740,15490,15470,15490,15460,9872
|
|
20231106,094500,6831724850,15470,15480,15480,15470,3061
|
|
20231106,094400,6784346100,15480,15470,15500,15460,18452
|
|
20231106,094300,6498707520,15460,15460,15470,15450,3674
|
|
20231106,094200,6441915270,15460,15420,15470,15420,16563
|
|
20231106,094100,6186022630,15430,15430,15430,15420,1479
|
|
20231106,094000,6163203510,15430,15430,15440,15430,2238
|
|
20231106,093900,6128663550,15430,15450,15450,15430,5064
|
|
20231106,093800,6050480020,15440,15430,15450,15430,6574
|
|
20231106,093700,5948984480,15440,15430,15440,15430,627
|
|
20231106,093600,5939306850,15430,15430,15440,15410,2065
|
|
20231106,093500,5907454130,15440,15440,15450,15430,4432
|
|
20231106,093400,5839009240,15440,15430,15450,15420,11785
|
|
20231106,093300,5657106370,15430,15390,15440,15390,9439
|
|
20231106,093200,5511643370,15390,15390,15400,15380,3321
|
|
20231106,093100,5460534860,15390,15400,15400,15360,5132
|
|
20231106,093000,5381622810,15390,15400,15400,15370,8576
|
|
20231106,092900,5249700880,15400,15410,15410,15390,3513
|
|
20231106,092800,5195592320,15420,15390,15420,15390,5674
|
|
20231106,092700,5108223900,15390,15400,15410,15390,3548
|
|
20231106,092600,5053581470,15410,15410,15410,15400,1910
|
|
20231106,092500,5024154570,15410,15410,15430,15400,2639
|
|
20231106,092400,4983484450,15400,15410,15410,15400,2773
|
|
20231106,092300,4940755580,15410,15440,15440,15400,8124
|
|
20231106,092200,4815426570,15440,15440,15450,15430,4376
|
|
20231106,092100,4747870370,15440,15450,15460,15430,11562
|
|
20231106,092000,4569232160,15430,15400,15450,15400,6218
|
|
20231106,091900,4473297060,15440,15380,15440,15370,14641
|
|
20231106,091800,4247800500,15390,15370,15390,15370,3931
|
|
20231106,091700,4187370890,15370,15390,15400,15370,4496
|
|
20231106,091600,4118232550,15400,15390,15400,15390,4725
|
|
20231106,091500,4045506180,15400,15410,15420,15400,3684
|
|
20231106,091400,3988737410,15400,15370,15400,15360,6307
|
|
20231106,091300,3891670370,15360,15300,15390,15290,3433
|
|
20231106,091200,3838977160,15300,15360,15360,15260,17188
|
|
20231106,091100,3575845720,15360,15420,15420,15360,9139
|
|
20231106,091000,3435129440,15420,15450,15450,15420,7081
|
|
20231106,090900,3325841110,15450,15450,15460,15440,6752
|
|
20231106,090800,3221526010,15450,15460,15480,15450,8485
|
|
20231106,090700,3090318180,15470,15460,15490,15440,11922
|
|
20231106,090600,2906020730,15460,15490,15500,15460,9261
|
|
20231106,090500,2762647020,15470,15470,15510,15450,18889
|
|
20231106,090400,2470341080,15470,15480,15490,15460,11686
|
|
20231106,090300,2289457710,15480,15540,15550,15480,12358
|
|
20231106,090200,2097933820,15480,15450,15560,15400,51301
|
|
20231106,090100,1303672160,15450,15480,15500,15450,17302
|
|
20231106,090000,1036064320,15480,15500,15500,15450,66857
|