598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,185400,37335101780,16400,16400,16400,16400,0
|
|
20231108,185300,37335101780,16400,16400,16400,16400,0
|
|
20231108,185200,37335101780,16400,16400,16400,16400,0
|
|
20231108,185100,37335101780,16400,16400,16400,16400,0
|
|
20231108,185000,37335101780,16400,16400,16400,16400,0
|
|
20231108,184900,37335101780,16400,16400,16400,16400,0
|
|
20231108,184800,37335101780,16400,16400,16400,16400,0
|
|
20231108,184700,37335101780,16400,16400,16400,16400,0
|
|
20231108,184600,37335101780,16400,16400,16400,16400,0
|
|
20231108,184500,37335101780,16400,16400,16400,16400,0
|
|
20231108,184400,37335101780,16400,16400,16400,16400,0
|
|
20231108,184300,37335101780,16400,16400,16400,16400,0
|
|
20231108,184200,37335101780,16400,16400,16400,16400,0
|
|
20231108,184100,37335101780,16400,16400,16400,16400,0
|
|
20231108,184000,37335101780,16400,16400,16400,16400,0
|
|
20231108,183900,37335101780,16400,16400,16400,16400,0
|
|
20231108,183800,37335101780,16400,16400,16400,16400,0
|
|
20231108,183700,37335101780,16400,16400,16400,16400,0
|
|
20231108,183600,37335101780,16400,16400,16400,16400,0
|
|
20231108,183500,37335101780,16400,16400,16400,16400,0
|
|
20231108,183400,37335101780,16400,16400,16400,16400,0
|
|
20231108,183300,37335101780,16400,16400,16400,16400,0
|
|
20231108,183200,37335101780,16400,16400,16400,16400,0
|
|
20231108,183100,37335101780,16400,16400,16400,16400,0
|
|
20231108,183000,37335101780,16400,16400,16400,16400,0
|
|
20231108,182900,37335101780,16400,16400,16400,16400,0
|
|
20231108,182800,37335101780,16400,16400,16400,16400,0
|
|
20231108,182700,37335101780,16400,16400,16400,16400,0
|
|
20231108,182600,37335101780,16400,16400,16400,16400,0
|
|
20231108,182500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,182400,37335101780,16400,16400,16400,16400,0
|
|
20231108,182300,37335101780,16400,16400,16400,16400,0
|
|
20231108,182200,37335101780,16400,16400,16400,16400,0
|
|
20231108,182100,37335101780,16400,16400,16400,16400,0
|
|
20231108,182000,37335101780,16400,16400,16400,16400,0
|
|
20231108,181900,37335101780,16400,16400,16400,16400,0
|
|
20231108,181800,37335101780,16400,16400,16400,16400,0
|
|
20231108,181700,37335101780,16400,16400,16400,16400,0
|
|
20231108,181600,37335101780,16400,16400,16400,16400,0
|
|
20231108,181500,37335101780,16400,16400,16400,16400,0
|
|
20231108,181400,37335101780,16400,16400,16400,16400,0
|
|
20231108,181300,37335101780,16400,16400,16400,16400,0
|
|
20231108,181200,37335101780,16400,16400,16400,16400,0
|
|
20231108,181100,37335101780,16400,16400,16400,16400,0
|
|
20231108,181000,37335101780,16400,16400,16400,16400,0
|
|
20231108,180900,37335101780,16400,16400,16400,16400,0
|
|
20231108,180800,37335101780,16400,16400,16400,16400,0
|
|
20231108,180700,37335101780,16400,16400,16400,16400,0
|
|
20231108,180600,37335101780,16400,16400,16400,16400,0
|
|
20231108,180500,37335101780,16400,16400,16400,16400,0
|
|
20231108,180400,37335101780,16400,16400,16400,16400,0
|
|
20231108,180300,37335101780,16400,16400,16400,16400,0
|
|
20231108,180200,37335101780,16400,16400,16400,16400,0
|
|
20231108,180100,37335101780,16400,16400,16400,16400,0
|
|
20231108,180000,37335101780,16400,16400,16400,16400,0
|
|
20231108,175900,37335101780,16400,16400,16400,16400,0
|
|
20231108,175800,37335101780,16400,16400,16400,16400,0
|
|
20231108,175700,37335101780,16400,16400,16400,16400,0
|
|
20231108,175600,37335101780,16400,16400,16400,16400,0
|
|
20231108,175500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,175400,37335101780,16400,16400,16400,16400,0
|
|
20231108,175300,37335101780,16400,16400,16400,16400,0
|
|
20231108,175200,37335101780,16400,16400,16400,16400,0
|
|
20231108,175100,37335101780,16400,16400,16400,16400,0
|
|
20231108,175000,37335101780,16400,16400,16400,16400,0
|
|
20231108,174900,37335101780,16400,16400,16400,16400,0
|
|
20231108,174800,37335101780,16400,16400,16400,16400,0
|
|
20231108,174700,37335101780,16400,16400,16400,16400,0
|
|
20231108,174600,37335101780,16400,16400,16400,16400,0
|
|
20231108,174500,37335101780,16400,16400,16400,16400,0
|
|
20231108,174400,37335101780,16400,16400,16400,16400,0
|
|
20231108,174300,37335101780,16400,16400,16400,16400,0
|
|
20231108,174200,37335101780,16400,16400,16400,16400,0
|
|
20231108,174100,37335101780,16400,16400,16400,16400,0
|
|
20231108,174000,37335101780,16400,16400,16400,16400,0
|
|
20231108,173900,37335101780,16400,16400,16400,16400,0
|
|
20231108,173800,37335101780,16400,16400,16400,16400,0
|
|
20231108,173700,37335101780,16400,16400,16400,16400,0
|
|
20231108,173600,37335101780,16400,16400,16400,16400,0
|
|
20231108,173500,37335101780,16400,16400,16400,16400,0
|
|
20231108,173400,37335101780,16400,16400,16400,16400,0
|
|
20231108,173300,37335101780,16400,16400,16400,16400,0
|
|
20231108,173200,37335101780,16400,16400,16400,16400,0
|
|
20231108,173100,37335101780,16400,16400,16400,16400,0
|
|
20231108,173000,37335101780,16400,16400,16400,16400,0
|
|
20231108,172900,37335101780,16400,16400,16400,16400,0
|
|
20231108,172800,37335101780,16400,16400,16400,16400,0
|
|
20231108,172700,37335101780,16400,16400,16400,16400,0
|
|
20231108,172600,37335101780,16400,16400,16400,16400,0
|
|
20231108,172500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,172400,37335101780,16400,16400,16400,16400,0
|
|
20231108,172300,37335101780,16400,16400,16400,16400,0
|
|
20231108,172200,37335101780,16400,16400,16400,16400,0
|
|
20231108,172100,37335101780,16400,16400,16400,16400,0
|
|
20231108,172000,37335101780,16400,16400,16400,16400,0
|
|
20231108,171900,37335101780,16400,16400,16400,16400,0
|
|
20231108,171800,37335101780,16400,16400,16400,16400,0
|
|
20231108,171700,37335101780,16400,16400,16400,16400,0
|
|
20231108,171600,37335101780,16400,16400,16400,16400,0
|
|
20231108,171500,37335101780,16400,16400,16400,16400,0
|
|
20231108,171400,37335101780,16400,16400,16400,16400,0
|
|
20231108,171300,37335101780,16400,16400,16400,16400,0
|
|
20231108,171200,37335101780,16400,16400,16400,16400,0
|
|
20231108,171100,37335101780,16400,16400,16400,16400,0
|
|
20231108,171000,37335101780,16400,16400,16400,16400,0
|
|
20231108,170900,37335101780,16400,16400,16400,16400,0
|
|
20231108,170800,37335101780,16400,16400,16400,16400,0
|
|
20231108,170700,37335101780,16400,16400,16400,16400,0
|
|
20231108,170600,37335101780,16400,16400,16400,16400,0
|
|
20231108,170500,37335101780,16400,16400,16400,16400,0
|
|
20231108,170400,37335101780,16400,16400,16400,16400,0
|
|
20231108,170300,37335101780,16400,16400,16400,16400,0
|
|
20231108,170200,37335101780,16400,16400,16400,16400,0
|
|
20231108,170100,37335101780,16400,16400,16400,16400,0
|
|
20231108,170000,37335101780,16400,16400,16400,16400,0
|
|
20231108,165900,37335101780,16400,16400,16400,16400,0
|
|
20231108,165800,37335101780,16400,16400,16400,16400,0
|
|
20231108,165700,37335101780,16400,16400,16400,16400,0
|
|
20231108,165600,37335101780,16400,16400,16400,16400,0
|
|
20231108,165500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,165400,37335101780,16400,16400,16400,16400,0
|
|
20231108,165300,37335101780,16400,16400,16400,16400,0
|
|
20231108,165200,37335101780,16400,16400,16400,16400,0
|
|
20231108,165100,37335101780,16400,16400,16400,16400,0
|
|
20231108,165000,37335101780,16400,16400,16400,16400,0
|
|
20231108,164900,37335101780,16400,16400,16400,16400,0
|
|
20231108,164800,37335101780,16400,16400,16400,16400,0
|
|
20231108,164700,37335101780,16400,16400,16400,16400,0
|
|
20231108,164600,37335101780,16400,16400,16400,16400,0
|
|
20231108,164500,37335101780,16400,16400,16400,16400,0
|
|
20231108,164400,37335101780,16400,16400,16400,16400,0
|
|
20231108,164300,37335101780,16400,16400,16400,16400,0
|
|
20231108,164200,37335101780,16400,16400,16400,16400,0
|
|
20231108,164100,37335101780,16400,16400,16400,16400,0
|
|
20231108,164000,37335101780,16400,16400,16400,16400,0
|
|
20231108,163900,37335101780,16400,16400,16400,16400,0
|
|
20231108,163800,37335101780,16400,16400,16400,16400,0
|
|
20231108,163700,37335101780,16400,16400,16400,16400,0
|
|
20231108,163600,37335101780,16400,16400,16400,16400,0
|
|
20231108,163500,37335101780,16400,16400,16400,16400,0
|
|
20231108,163400,37335101780,16400,16400,16400,16400,0
|
|
20231108,163300,37335101780,16400,16400,16400,16400,0
|
|
20231108,163200,37335101780,16400,16400,16400,16400,0
|
|
20231108,163100,37335101780,16400,16400,16400,16400,0
|
|
20231108,163000,37335101780,16400,16400,16400,16400,0
|
|
20231108,162900,37335101780,16400,16400,16400,16400,0
|
|
20231108,162800,37335101780,16400,16400,16400,16400,0
|
|
20231108,162700,37335101780,16400,16400,16400,16400,0
|
|
20231108,162600,37335101780,16400,16400,16400,16400,0
|
|
20231108,162500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,162400,37335101780,16400,16400,16400,16400,0
|
|
20231108,162300,37335101780,16400,16400,16400,16400,0
|
|
20231108,162200,37335101780,16400,16400,16400,16400,0
|
|
20231108,162100,37335101780,16400,16400,16400,16400,0
|
|
20231108,162000,37335101780,16400,16400,16400,16400,0
|
|
20231108,161900,37335101780,16400,16400,16400,16400,0
|
|
20231108,161800,37335101780,16400,16400,16400,16400,0
|
|
20231108,161700,37335101780,16400,16400,16400,16400,0
|
|
20231108,161600,37335101780,16400,16400,16400,16400,0
|
|
20231108,161500,37335101780,16400,16400,16400,16400,0
|
|
20231108,161400,37335101780,16400,16400,16400,16400,0
|
|
20231108,161300,37335101780,16400,16400,16400,16400,0
|
|
20231108,161200,37335101780,16400,16400,16400,16400,0
|
|
20231108,161100,37335101780,16400,16400,16400,16400,0
|
|
20231108,161000,37335101780,16400,16400,16400,16400,0
|
|
20231108,160900,37335101780,16400,16400,16400,16400,0
|
|
20231108,160800,37335101780,16400,16400,16400,16400,0
|
|
20231108,160700,37335101780,16400,16400,16400,16400,0
|
|
20231108,160600,37335101780,16400,16400,16400,16400,0
|
|
20231108,160500,37335101780,16400,16400,16400,16400,0
|
|
20231108,160400,37335101780,16400,16400,16400,16400,0
|
|
20231108,160300,37335101780,16400,16400,16400,16400,0
|
|
20231108,160200,37335101780,16400,16400,16400,16400,0
|
|
20231108,160100,37335101780,16400,16400,16400,16400,0
|
|
20231108,160000,37335101780,16400,16400,16400,16400,0
|
|
20231108,155900,37335101780,16400,16400,16400,16400,0
|
|
20231108,155800,37335101780,16400,16400,16400,16400,0
|
|
20231108,155700,37335101780,16400,16400,16400,16400,0
|
|
20231108,155600,37335101780,16400,16400,16400,16400,0
|
|
20231108,155500,37335101780,16400,16400,16400,16400,81201
|
|
20231108,155400,37335101780,16400,16400,16400,16400,0
|
|
20231108,155300,37335101780,16400,16400,16400,16400,0
|
|
20231108,155200,37335101780,16400,16400,16400,16400,0
|
|
20231108,155100,37335101780,16400,16400,16400,16400,0
|
|
20231108,155000,37335101780,16400,16400,16400,16400,0
|
|
20231108,154900,37335101780,16400,16400,16400,16400,0
|
|
20231108,154800,37335101780,16400,16400,16400,16400,0
|
|
20231108,154700,37335101780,16400,16400,16400,16400,0
|
|
20231108,154600,37335101780,16400,16400,16400,16400,0
|
|
20231108,154500,37335101780,16400,16400,16400,16400,0
|
|
20231108,154400,37335101780,16400,16400,16400,16400,0
|
|
20231108,154300,37335101780,16400,16400,16400,16400,0
|
|
20231108,154200,37335101780,16400,16400,16400,16400,0
|
|
20231108,154100,37335101780,16400,16400,16400,16400,0
|
|
20231108,154000,37335101780,16400,16400,16400,16400,0
|
|
20231108,153900,37335101780,16400,16400,16400,16400,0
|
|
20231108,153800,37335101780,16400,16400,16400,16400,0
|
|
20231108,153700,37335101780,16400,16400,16400,16400,0
|
|
20231108,153600,37335101780,16400,16400,16400,16400,0
|
|
20231108,153500,37335101780,16400,16400,16400,16400,0
|
|
20231108,153400,37335101780,16400,16400,16400,16400,0
|
|
20231108,153300,37335101780,16400,16400,16400,16400,0
|
|
20231108,153200,37335101780,16400,16400,16400,16400,0
|
|
20231108,153100,37335101780,16400,16400,16400,16400,0
|
|
20231108,153000,37335101780,16400,16400,16400,16400,81201
|
|
20231108,152900,36003405380,16180,16180,16180,16180,0
|
|
20231108,152800,36003405380,16180,16180,16180,16180,0
|
|
20231108,152700,36003405380,16180,16180,16180,16180,0
|
|
20231108,152600,36003405380,16180,16180,16180,16180,0
|
|
20231108,152500,36003405380,16180,16180,16180,16180,0
|
|
20231108,152400,36003405380,16180,16180,16180,16180,0
|
|
20231108,152300,36003405380,16180,16180,16180,16180,0
|
|
20231108,152200,36003405380,16180,16180,16180,16180,0
|
|
20231108,152100,36003405380,16180,16180,16180,16180,0
|
|
20231108,152000,36003405380,16180,16180,16180,16180,0
|
|
20231108,151900,36003405380,16180,16310,16320,16140,19450
|
|
20231108,151800,35687583350,16310,16330,16330,16310,6660
|
|
20231108,151700,35578904720,16320,16320,16330,16320,3740
|
|
20231108,151600,35517863420,16320,16370,16370,16320,7995
|
|
20231108,151500,35387168210,16370,16370,16390,16370,4930
|
|
20231108,151400,35306436210,16370,16420,16420,16370,12893
|
|
20231108,151300,35094958540,16410,16410,16410,16400,2362
|
|
20231108,151200,35056204280,16410,16410,16410,16400,3620
|
|
20231108,151100,34996822500,16400,16430,16430,16400,5705
|
|
20231108,151000,34903207060,16420,16420,16420,16410,3514
|
|
20231108,150900,34845519040,16420,16410,16420,16400,3331
|
|
20231108,150800,34790858010,16410,16390,16420,16390,2411
|
|
20231108,150700,34751302760,16390,16410,16410,16390,3528
|
|
20231108,150600,34693442790,16400,16410,16410,16390,3293
|
|
20231108,150500,34639438910,16410,16410,16420,16400,4214
|
|
20231108,150400,34570302830,16410,16400,16410,16400,1882
|
|
20231108,150300,34539432750,16400,16390,16400,16390,1550
|
|
20231108,150200,34514022420,16390,16390,16400,16380,2576
|
|
20231108,150100,34471798390,16400,16420,16440,16400,3632
|
|
20231108,150000,34412190020,16420,16470,16480,16420,7606
|
|
20231108,145900,34287113910,16470,16470,16500,16460,3047
|
|
20231108,145800,34236926330,16460,16500,16500,16450,16829
|
|
20231108,145700,33959451120,16490,16470,16500,16460,8294
|
|
20231108,145600,33822729200,16480,16430,16480,16420,2970
|
|
20231108,145500,33773878250,16430,16380,16430,16380,7480
|
|
20231108,145400,33651196380,16380,16360,16380,16360,5842
|
|
20231108,145300,33555554170,16360,16380,16380,16360,3928
|
|
20231108,145200,33491241210,16380,16340,16380,16340,11794
|
|
20231108,145100,33298305470,16340,16360,16370,16330,9557
|
|
20231108,145000,33142061150,16360,16370,16380,16360,4319
|
|
20231108,144900,33071369560,16380,16380,16390,16360,4789
|
|
20231108,144800,32992944570,16380,16380,16390,16380,4650
|
|
20231108,144700,32916755380,16390,16370,16390,16360,3605
|
|
20231108,144600,32857720140,16370,16390,16390,16370,5446
|
|
20231108,144500,32768508720,16380,16380,16390,16380,3514
|
|
20231108,144400,32710936090,16380,16390,16390,16380,4247
|
|
20231108,144300,32641357510,16390,16410,16410,16380,5848
|
|
20231108,144200,32545494200,16410,16480,16480,16410,5439
|
|
20231108,144100,32456047090,16480,16490,16500,16460,7947
|
|
20231108,144000,32325076570,16480,16510,16510,16480,8624
|
|
20231108,143900,32182780070,16500,16490,16520,16480,12444
|
|
20231108,143800,31977392690,16500,16420,16500,16420,6665
|
|
20231108,143700,31867709120,16430,16420,16430,16420,5047
|
|
20231108,143600,31784795040,16420,16410,16430,16400,6188
|
|
20231108,143500,31683192300,16400,16400,16410,16390,3637
|
|
20231108,143400,31623546720,16390,16390,16400,16380,5225
|
|
20231108,143300,31537896900,16400,16410,16410,16390,5729
|
|
20231108,143200,31443939170,16400,16410,16420,16390,9731
|
|
20231108,143100,31284303680,16410,16370,16410,16370,5574
|
|
20231108,143000,31192928950,16360,16310,16370,16310,4526
|
|
20231108,142900,31118989730,16310,16320,16330,16300,6159
|
|
20231108,142800,31018506710,16320,16350,16350,16320,4971
|
|
20231108,142700,30937303900,16350,16370,16370,16350,4584
|
|
20231108,142600,30862320730,16360,16330,16360,16330,4212
|
|
20231108,142500,30793470620,16330,16340,16340,16300,5232
|
|
20231108,142400,30708047310,16320,16380,16380,16310,9113
|
|
20231108,142300,30559086220,16390,16380,16390,16380,3756
|
|
20231108,142200,30497552650,16380,16350,16380,16350,3808
|
|
20231108,142100,30435221300,16360,16420,16430,16350,11681
|
|
20231108,142000,30243908500,16430,16390,16440,16390,2513
|
|
20231108,141900,30202643120,16400,16420,16440,16390,8277
|
|
20231108,141800,30066789030,16420,16400,16420,16400,4938
|
|
20231108,141700,29985740600,16400,16420,16420,16400,5206
|
|
20231108,141600,29900338960,16410,16430,16440,16410,5361
|
|
20231108,141500,29812299780,16430,16440,16450,16430,5002
|
|
20231108,141400,29730081490,16450,16460,16470,16440,6377
|
|
20231108,141300,29625154720,16460,16460,16480,16460,3208
|
|
20231108,141200,29572331800,16470,16480,16490,16460,4664
|
|
20231108,141100,29495523400,16480,16530,16530,16480,7138
|
|
20231108,141000,29377760620,16530,16530,16560,16500,4708
|
|
20231108,140900,29299930020,16560,16570,16580,16530,8471
|
|
20231108,140800,29159644290,16560,16590,16590,16550,5363
|
|
20231108,140700,29070767750,16590,16580,16590,16580,2918
|
|
20231108,140600,29022371320,16580,16590,16590,16580,2814
|
|
20231108,140500,28975696190,16600,16570,16600,16570,5204
|
|
20231108,140400,28889383990,16560,16570,16590,16560,3775
|
|
20231108,140300,28826810810,16560,16550,16570,16540,4496
|
|
20231108,140200,28752337410,16540,16520,16550,16520,5669
|
|
20231108,140100,28658576280,16520,16490,16520,16490,5353
|
|
20231108,140000,28570255790,16490,16500,16510,16490,3898
|
|
20231108,135900,28505960180,16500,16470,16500,16470,8248
|
|
20231108,135800,28369953690,16470,16490,16500,16470,9048
|
|
20231108,135700,28220852750,16500,16560,16560,16490,10972
|
|
20231108,135600,28039624510,16550,16580,16590,16550,4597
|
|
20231108,135500,27963478470,16580,16620,16630,16580,11748
|
|
20231108,135400,27768441070,16620,16630,16630,16610,7061
|
|
20231108,135300,27651072580,16630,16590,16630,16590,8802
|
|
20231108,135200,27504864410,16590,16550,16590,16550,4276
|
|
20231108,135100,27433999220,16530,16550,16560,16510,20823
|
|
20231108,135000,27089837870,16550,16590,16600,16550,9173
|
|
20231108,134900,26937784070,16590,16600,16620,16580,11709
|
|
20231108,134800,26743520640,16600,16630,16630,16600,6219
|
|
20231108,134700,26640215290,16630,16670,16670,16620,5938
|
|
20231108,134600,26541374380,16660,16700,16700,16650,10203
|
|
20231108,134500,26371225850,16690,16740,16740,16680,9923
|
|
20231108,134400,26205448580,16740,16720,16750,16710,11737
|
|
20231108,134300,26009037380,16720,16680,16750,16680,18364
|
|
20231108,134200,25702004770,16670,16640,16760,16640,52328
|
|
20231108,134100,24828445620,16640,16620,16640,16600,12574
|
|
20231108,134000,24619296410,16600,16630,16640,16580,23398
|
|
20231108,133900,24230396020,16630,16550,16630,16540,14897
|
|
20231108,133800,23983148870,16560,16610,16630,16520,12470
|
|
20231108,133700,23776578740,16600,16580,16650,16570,42637
|
|
20231108,133600,23068440270,16580,16500,16580,16490,25682
|
|
20231108,133500,22644113760,16490,16470,16500,16470,25945
|
|
20231108,133400,22216345110,16470,16450,16470,16450,12150
|
|
20231108,133300,22016345720,16450,16440,16450,16430,11329
|
|
20231108,133200,21830033840,16430,16420,16440,16420,5749
|
|
20231108,133100,21735561890,16430,16410,16430,16410,3918
|
|
20231108,133000,21671214570,16400,16390,16410,16390,5820
|
|
20231108,132900,21575771730,16390,16390,16390,16380,5262
|
|
20231108,132800,21489553550,16390,16380,16390,16370,3748
|
|
20231108,132700,21428139650,16380,16400,16410,16370,7656
|
|
20231108,132600,21302643280,16400,16360,16400,16350,15853
|
|
20231108,132500,21043004210,16360,16340,16370,16340,5987
|
|
20231108,132400,20945112650,16330,16320,16340,16310,6194
|
|
20231108,132300,20843941110,16320,16290,16320,16290,5414
|
|
20231108,132200,20755657840,16300,16300,16300,16290,3043
|
|
20231108,132100,20706058470,16300,16290,16300,16290,3061
|
|
20231108,132000,20656179890,16300,16290,16300,16290,2034
|
|
20231108,131900,20623031850,16290,16290,16300,16290,6502
|
|
20231108,131800,20517096320,16290,16290,16300,16280,5462
|
|
20231108,131700,20428114980,16290,16300,16300,16290,3972
|
|
20231108,131600,20363396050,16290,16290,16300,16290,4580
|
|
20231108,131500,20288754530,16290,16290,16300,16280,8042
|
|
20231108,131400,20157750500,16280,16270,16290,16260,9011
|
|
20231108,131300,20011101810,16260,16250,16270,16240,17071
|
|
20231108,131200,19733654030,16240,16250,16250,16240,3432
|
|
20231108,131100,19677890270,16240,16240,16250,16230,5033
|
|
20231108,131000,19596154710,16230,16240,16240,16230,3425
|
|
20231108,130900,19540541250,16230,16210,16240,16210,13810
|
|
20231108,130800,19316432210,16210,16210,16210,16200,12145
|
|
20231108,130700,19119574280,16200,16210,16210,16200,2839
|
|
20231108,130600,19073561630,16200,16200,16210,16190,9022
|
|
20231108,130500,18927405460,16200,16180,16200,16180,9280
|
|
20231108,130400,18777212460,16170,16170,16180,16160,1989
|
|
20231108,130300,18745044800,16170,16160,16170,16160,2178
|
|
20231108,130200,18709832130,16170,16170,16170,16160,2000
|
|
20231108,130100,18677497270,16160,16160,16170,16160,1700
|
|
20231108,130000,18650012270,16160,16160,16160,16150,1605
|
|
20231108,125900,18624077300,16160,16130,16170,16130,3852
|
|
20231108,125800,18561844970,16140,16130,16140,16130,3630
|
|
20231108,125700,18503278720,16130,16130,16140,16130,1510
|
|
20231108,125600,18478920270,16130,16130,16140,16130,1607
|
|
20231108,125500,18452999270,16140,16150,16150,16130,7018
|
|
20231108,125400,18339724870,16140,16150,16160,16140,3447
|
|
20231108,125300,18284050000,16150,16140,16150,16140,1374
|
|
20231108,125200,18261862430,16150,16140,16150,16140,1455
|
|
20231108,125100,18238367460,16150,16150,16150,16140,799
|
|
20231108,125000,18225464860,16150,16150,16150,16140,1724
|
|
20231108,124900,18197627450,16140,16140,16140,16140,524
|
|
20231108,124800,18189170090,16140,16140,16150,16140,781
|
|
20231108,124700,18176558770,16140,16140,16150,16140,494
|
|
20231108,124600,18168585490,16140,16140,16150,16140,237
|
|
20231108,124500,18164760270,16150,16150,16150,16130,5617
|
|
20231108,124400,18074114010,16150,16140,16150,16130,1110
|
|
20231108,124300,18056195700,16130,16130,16140,16130,631
|
|
20231108,124200,18046016290,16130,16130,16140,16120,1222
|
|
20231108,124100,18026305820,16130,16170,16170,16120,4815
|
|
20231108,124000,17948512380,16160,16110,16160,16110,1423
|
|
20231108,123900,17925549400,16120,16110,16120,16110,1163
|
|
20231108,123800,17906802470,16120,16110,16120,16110,1403
|
|
20231108,123700,17884189830,16110,16090,16110,16090,741
|
|
20231108,123600,17872255290,16100,16090,16100,16080,1345
|
|
20231108,123500,17850614260,16090,16110,16120,16080,4157
|
|
20231108,123400,17783679970,16120,16090,16120,16090,575
|
|
20231108,123300,17774419270,16100,16170,16170,16090,17329
|
|
20231108,123200,17494565230,16170,16180,16190,16170,2851
|
|
20231108,123100,17448447040,16180,16180,16190,16170,1780
|
|
20231108,123000,17419634500,16170,16180,16190,16170,2837
|
|
20231108,122900,17373724260,16190,16190,16190,16170,1132
|
|
20231108,122800,17355401940,16170,16180,16190,16170,3341
|
|
20231108,122700,17301334930,16180,16190,16190,16170,1010
|
|
20231108,122600,17284995110,16190,16180,16190,16170,1834
|
|
20231108,122500,17255318590,16170,16180,16180,16170,1472
|
|
20231108,122400,17231503600,16180,16180,16180,16170,1461
|
|
20231108,122300,17207868730,16170,16190,16200,16170,3244
|
|
20231108,122200,17155364720,16190,16200,16200,16180,1529
|
|
20231108,122100,17130608830,16200,16200,16200,16170,4044
|
|
20231108,122000,17065139020,16190,16200,16200,16180,1056
|
|
20231108,121900,17048043270,16190,16180,16200,16180,1207
|
|
20231108,121800,17028500680,16180,16180,16190,16170,1461
|
|
20231108,121700,17004855080,16190,16190,16190,16170,3040
|
|
20231108,121600,16955657780,16180,16190,16190,16180,1076
|
|
20231108,121500,16938241290,16190,16190,16200,16180,3733
|
|
20231108,121400,16877804250,16180,16180,16190,16180,1577
|
|
20231108,121300,16852275050,16180,16180,16190,16180,1141
|
|
20231108,121200,16833804550,16180,16190,16190,16180,1599
|
|
20231108,121100,16807919550,16180,16200,16200,16180,1711
|
|
20231108,121000,16780222850,16190,16200,16200,16190,1929
|
|
20231108,120900,16748979550,16180,16180,16200,16180,1811
|
|
20231108,120800,16719661570,16180,16180,16200,16180,2469
|
|
20231108,120700,16679687100,16190,16190,16200,16180,1612
|
|
20231108,120600,16653592590,16190,16180,16190,16180,1901
|
|
20231108,120500,16622822100,16180,16180,16190,16180,1670
|
|
20231108,120400,16595788830,16190,16180,16200,16180,959
|
|
20231108,120300,16580256330,16200,16190,16200,16170,3786
|
|
20231108,120200,16518984870,16190,16200,16220,16190,3243
|
|
20231108,120100,16466429380,16220,16200,16220,16200,3393
|
|
20231108,120000,16411429920,16200,16200,16210,16200,1607
|
|
20231108,115900,16385388980,16200,16190,16210,16190,1942
|
|
20231108,115800,16353929100,16190,16190,16200,16190,1691
|
|
20231108,115700,16326540070,16190,16190,16200,16190,3348
|
|
20231108,115600,16272318100,16190,16190,16200,16190,1581
|
|
20231108,115500,16246713840,16190,16180,16200,16180,2687
|
|
20231108,115400,16203212420,16180,16180,16180,16170,4474
|
|
20231108,115300,16130825790,16180,16210,16210,16180,3090
|
|
20231108,115200,16080772640,16200,16210,16220,16200,1500
|
|
20231108,115100,16056456720,16210,16200,16210,16180,2701
|
|
20231108,115000,16012688240,16200,16200,16210,16200,2209
|
|
20231108,114900,15976892710,16200,16180,16210,16180,2812
|
|
20231108,114800,15931331590,16200,16190,16200,16180,1924
|
|
20231108,114700,15900167960,16180,16180,16190,16180,2037
|
|
20231108,114600,15867201350,16190,16190,16200,16190,4023
|
|
20231108,114500,15802057510,16200,16200,16210,16190,2433
|
|
20231108,114400,15762642780,16200,16210,16210,16200,2935
|
|
20231108,114300,15715074270,16210,16200,16210,16200,2172
|
|
20231108,114200,15679876870,16210,16200,16210,16200,2563
|
|
20231108,114100,15638336760,16200,16200,16210,16190,2553
|
|
20231108,114000,15596960690,16200,16200,16210,16190,1789
|
|
20231108,113900,15567978810,16200,16190,16200,16190,4839
|
|
20231108,113800,15489597610,16190,16180,16190,16170,1212
|
|
20231108,113700,15469977430,16180,16180,16190,16170,1209
|
|
20231108,113600,15450413040,16180,16180,16180,16170,3601
|
|
20231108,113500,15392170810,16170,16170,16180,16160,4002
|
|
20231108,113400,15327449690,16170,16160,16170,16160,1375
|
|
20231108,113300,15305217600,16160,16170,16170,16160,953
|
|
20231108,113200,15289811100,16170,16170,16170,16160,1030
|
|
20231108,113100,15273158510,16170,16160,16170,16160,547
|
|
20231108,113000,15264313540,16160,16160,16170,16160,2130
|
|
20231108,112900,15229888380,16160,16160,16170,16160,251
|
|
20231108,112800,15225832210,16160,16160,16170,16160,727
|
|
20231108,112700,15214077470,16160,16160,16170,16160,1709
|
|
20231108,112600,15186459850,16170,16160,16170,16160,808
|
|
20231108,112500,15173399090,16160,16160,16170,16160,1507
|
|
20231108,112400,15149042430,16160,16160,16170,16160,2617
|
|
20231108,112300,15106751000,16170,16160,16170,16160,1511
|
|
20231108,112200,15082329660,16170,16180,16190,16170,5092
|
|
20231108,112100,14999942760,16180,16180,16190,16180,1618
|
|
20231108,112000,14973750110,16180,16190,16190,16180,2251
|
|
20231108,111900,14937318860,16190,16180,16190,16180,984
|
|
20231108,111800,14921390920,16180,16180,16190,16180,1058
|
|
20231108,111700,14904269390,16190,16160,16190,16160,2518
|
|
20231108,111600,14863531640,16180,16160,16180,16160,2168
|
|
20231108,111500,14828482420,16170,16170,16180,16170,1867
|
|
20231108,111400,14798288090,16160,16180,16190,16160,2820
|
|
20231108,111300,14752672600,16180,16170,16180,16160,1933
|
|
20231108,111200,14721412960,16170,16140,16170,16120,1225
|
|
20231108,111100,14701632920,16170,16160,16170,16110,2188
|
|
20231108,111000,14666294440,16160,16100,16160,16090,5034
|
|
20231108,110900,14585225650,16100,16100,16100,16090,1447
|
|
20231108,110800,14561940570,16090,16090,16100,16090,2576
|
|
20231108,110700,14520485300,16090,16150,16150,16080,7375
|
|
20231108,110600,14401631010,16150,16180,16180,16150,3710
|
|
20231108,110500,14341676310,16170,16190,16190,16170,888
|
|
20231108,110400,14327306920,16190,16220,16230,16160,17336
|
|
20231108,110300,14046264120,16220,16230,16240,16220,2902
|
|
20231108,110200,13999172320,16240,16240,16250,16220,6396
|
|
20231108,110100,13895312710,16240,16250,16250,16230,5174
|
|
20231108,110000,13811254950,16240,16220,16250,16220,9065
|
|
20231108,105900,13664057350,16230,16230,16240,16230,3852
|
|
20231108,105800,13601526420,16230,16240,16240,16230,4733
|
|
20231108,105700,13524689660,16230,16230,16240,16220,12296
|
|
20231108,105600,13325079330,16220,16200,16220,16200,9424
|
|
20231108,105500,13172342250,16200,16200,16200,16190,3243
|
|
20231108,105400,13119810370,16200,16180,16200,16180,3159
|
|
20231108,105300,13068660780,16190,16190,16200,16180,3369
|
|
20231108,105200,13014127150,16190,16180,16190,16170,3308
|
|
20231108,105100,12960582430,16180,16190,16200,16170,5025
|
|
20231108,105000,12879239700,16190,16160,16190,16160,11207
|
|
20231108,104900,12697975230,16160,16140,16160,16140,4246
|
|
20231108,104800,12629377080,16140,16120,16140,16110,3763
|
|
20231108,104700,12568674860,16110,16110,16120,16110,3385
|
|
20231108,104600,12514122850,16120,16120,16130,16110,2092
|
|
20231108,104500,12480400780,16100,16110,16120,16100,7496
|
|
20231108,104400,12359625730,16110,16100,16110,16100,4398
|
|
20231108,104300,12288807870,16100,16090,16100,16090,3188
|
|
20231108,104200,12237500430,16090,16090,16090,16080,1883
|
|
20231108,104100,12207205770,16080,16090,16090,16080,2227
|
|
20231108,104000,12171375050,16090,16070,16090,16070,3660
|
|
20231108,103900,12112524550,16070,16070,16080,16070,945
|
|
20231108,103800,12097335080,16070,16080,16080,16070,565
|
|
20231108,103700,12088252040,16070,16080,16080,16070,1753
|
|
20231108,103600,12060068150,16070,16070,16080,16070,3809
|
|
20231108,103500,11998857510,16080,16080,16080,16070,320
|
|
20231108,103400,11993714420,16080,16070,16080,16070,3219
|
|
20231108,103300,11941960340,16070,16070,16080,16070,3790
|
|
20231108,103200,11881054490,16070,16080,16080,16070,1397
|
|
20231108,103100,11858604690,16080,16080,16090,16070,2891
|
|
20231108,103000,11812117340,16090,16070,16090,16070,5357
|
|
20231108,102900,11725974310,16070,16080,16080,16070,5633
|
|
20231108,102800,11635427370,16080,16080,16090,16080,988
|
|
20231108,102700,11619535690,16080,16080,16090,16080,3331
|
|
20231108,102600,11565954930,16090,16080,16090,16080,2356
|
|
20231108,102500,11528057450,16080,16080,16090,16070,3928
|
|
20231108,102400,11464889190,16080,16060,16080,16060,1234
|
|
20231108,102300,11445049070,16070,16070,16080,16060,3267
|
|
20231108,102200,11392539450,16070,16070,16080,16060,1309
|
|
20231108,102100,11371506440,16080,16040,16090,16030,10917
|
|
20231108,102000,11196247120,16040,16030,16040,16030,972
|
|
20231108,101900,11180662590,16030,16030,16040,16030,3090
|
|
20231108,101800,11131129150,16040,16030,16040,16030,842
|
|
20231108,101700,11117631330,16040,16030,16040,16030,228
|
|
20231108,101600,11113974890,16040,16040,16040,16030,1052
|
|
20231108,101500,11097105870,16030,16040,16050,16030,3011
|
|
20231108,101400,11048807720,16050,16060,16060,16050,8709
|
|
20231108,101300,10908977450,16060,16060,16060,16060,407
|
|
20231108,101200,10902441030,16070,16070,16080,16070,2111
|
|
20231108,101100,10868514260,16080,16090,16100,16070,6967
|
|
20231108,101000,10756462560,16090,16040,16090,16040,4332
|
|
20231108,100900,10686926590,16040,16030,16040,16000,13798
|
|
20231108,100800,10465981350,16030,16040,16050,16030,4201
|
|
20231108,100700,10398619340,16040,16050,16050,16040,1492
|
|
20231108,100600,10374686560,16050,16080,16080,16050,5815
|
|
20231108,100500,10281292960,16080,16090,16100,16080,3623
|
|
20231108,100400,10223006430,16100,16130,16140,16100,5662
|
|
20231108,100300,10131751060,16120,16140,16150,16120,7638
|
|
20231108,100200,10008529570,16150,16150,16160,16140,8953
|
|
20231108,100100,9863977410,16160,16180,16180,16150,5917
|
|
20231108,100000,9768370460,16180,16150,16190,16150,4947
|
|
20231108,095900,9688349100,16160,16090,16170,16090,6875
|
|
20231108,095800,9577502500,16080,16100,16100,16080,3882
|
|
20231108,095700,9515044720,16090,16110,16120,16090,3840
|
|
20231108,095600,9453207970,16100,16080,16150,16080,6246
|
|
20231108,095500,9352589720,16080,16090,16090,16080,2866
|
|
20231108,095400,9306497070,16090,16090,16100,16080,2763
|
|
20231108,095300,9262038350,16090,16080,16100,16080,5368
|
|
20231108,095200,9175668460,16080,16060,16080,16050,1388
|
|
20231108,095100,9153364980,16060,16030,16060,16030,4519
|
|
20231108,095000,9080876810,16030,16030,16040,16000,4301
|
|
20231108,094900,9011992580,16030,16090,16100,16030,10943
|
|
20231108,094800,8836101570,16090,16090,16100,16070,7077
|
|
20231108,094700,8722254550,16090,16180,16190,16090,6410
|
|
20231108,094600,8618911590,16160,16210,16220,16150,18045
|
|
20231108,094500,8326699630,16220,16220,16220,16200,4955
|
|
20231108,094400,8246363900,16220,16220,16220,16210,3980
|
|
20231108,094300,8181812650,16210,16230,16230,16210,3340
|
|
20231108,094200,8127633890,16230,16220,16230,16210,3902
|
|
20231108,094100,8064343770,16220,16230,16230,16210,5153
|
|
20231108,094000,7980755750,16240,16210,16250,16200,16138
|
|
20231108,093900,7718951480,16210,16230,16240,16200,10647
|
|
20231108,093800,7546337210,16230,16160,16240,16150,20328
|
|
20231108,093700,7217052100,16170,16030,16170,16030,31164
|
|
20231108,093600,6715299190,16030,16040,16040,16030,526
|
|
20231108,093500,6706863380,16040,16010,16040,16000,4384
|
|
20231108,093400,6636596830,16000,16010,16010,16000,9279
|
|
20231108,093300,6488051310,16020,16020,16020,16010,2091
|
|
20231108,093200,6454556220,16020,16030,16030,16010,4797
|
|
20231108,093100,6377717260,16020,16070,16070,16020,5234
|
|
20231108,093000,6293767540,16070,16070,16090,16050,21342
|
|
20231108,092900,5950742910,16070,16070,16100,16050,15179
|
|
20231108,092800,5706700800,16070,16000,16070,15990,20067
|
|
20231108,092700,5385166730,15990,15980,16000,15970,4741
|
|
20231108,092600,5309372010,15980,15970,15990,15970,4144
|
|
20231108,092500,5243158010,15970,15950,15990,15940,3275
|
|
20231108,092400,5190843470,15940,15950,15980,15920,10341
|
|
20231108,092300,5025955150,15950,15980,15990,15950,13415
|
|
20231108,092200,4811772970,15990,15970,15990,15970,7471
|
|
20231108,092100,4692377160,15970,15970,15990,15960,9982
|
|
20231108,092000,4532912920,15980,15940,15980,15930,12033
|
|
20231108,091900,4340837420,15940,15910,15940,15900,16076
|
|
20231108,091800,4084848350,15910,15890,15910,15890,9274
|
|
20231108,091700,3937383870,15890,15870,15900,15860,4717
|
|
20231108,091600,3862452350,15860,15860,15890,15850,6145
|
|
20231108,091500,3764951800,15860,15880,15900,15850,3731
|
|
20231108,091400,3705710010,15880,15860,15900,15840,3460
|
|
20231108,091300,3650817150,15860,15910,15940,15860,14027
|
|
20231108,091200,3427731470,15910,15820,15910,15820,31157
|
|
20231108,091100,2933518180,15830,15800,15850,15800,12384
|
|
20231108,091000,2737488080,15800,15780,15800,15780,6008
|
|
20231108,090900,2642650030,15780,15830,15830,15770,21814
|
|
20231108,090800,2297791210,15840,15840,15850,15830,3125
|
|
20231108,090700,2248294790,15840,15840,15850,15810,7555
|
|
20231108,090600,2128694500,15840,15850,15870,15820,19024
|
|
20231108,090500,1827292870,15860,15770,15860,15770,18830
|
|
20231108,090400,1529408690,15770,15750,15770,15740,7882
|
|
20231108,090300,1405256940,15740,15650,15750,15650,7271
|
|
20231108,090200,1291022510,15650,15750,15760,15640,23636
|
|
20231108,090100,919752000,15760,15750,15800,15640,17019
|
|
20231108,090000,652212030,15770,15790,15820,15710,40490
|