598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,185400,28347090310,16390,16390,16390,16390,0
|
|
20231109,185300,28347090310,16390,16390,16390,16390,0
|
|
20231109,185200,28347090310,16390,16390,16390,16390,0
|
|
20231109,185100,28347090310,16390,16390,16390,16390,0
|
|
20231109,185000,28347090310,16390,16390,16390,16390,0
|
|
20231109,184900,28347090310,16390,16390,16390,16390,0
|
|
20231109,184800,28347090310,16390,16390,16390,16390,0
|
|
20231109,184700,28347090310,16390,16390,16390,16390,0
|
|
20231109,184600,28347090310,16390,16390,16390,16390,0
|
|
20231109,184500,28347090310,16390,16390,16390,16390,0
|
|
20231109,184400,28347090310,16390,16390,16390,16390,0
|
|
20231109,184300,28347090310,16390,16390,16390,16390,0
|
|
20231109,184200,28347090310,16390,16390,16390,16390,0
|
|
20231109,184100,28347090310,16390,16390,16390,16390,0
|
|
20231109,184000,28347090310,16390,16390,16390,16390,0
|
|
20231109,183900,28347090310,16390,16390,16390,16390,0
|
|
20231109,183800,28347090310,16390,16390,16390,16390,0
|
|
20231109,183700,28347090310,16390,16390,16390,16390,0
|
|
20231109,183600,28347090310,16390,16390,16390,16390,0
|
|
20231109,183500,28347090310,16390,16390,16390,16390,0
|
|
20231109,183400,28347090310,16390,16390,16390,16390,0
|
|
20231109,183300,28347090310,16390,16390,16390,16390,0
|
|
20231109,183200,28347090310,16390,16390,16390,16390,0
|
|
20231109,183100,28347090310,16390,16390,16390,16390,0
|
|
20231109,183000,28347090310,16390,16390,16390,16390,0
|
|
20231109,182900,28347090310,16390,16390,16390,16390,0
|
|
20231109,182800,28347090310,16390,16390,16390,16390,0
|
|
20231109,182700,28347090310,16390,16390,16390,16390,0
|
|
20231109,182600,28347090310,16390,16390,16390,16390,0
|
|
20231109,182500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,182400,28347090310,16390,16390,16390,16390,0
|
|
20231109,182300,28347090310,16390,16390,16390,16390,0
|
|
20231109,182200,28347090310,16390,16390,16390,16390,0
|
|
20231109,182100,28347090310,16390,16390,16390,16390,0
|
|
20231109,182000,28347090310,16390,16390,16390,16390,0
|
|
20231109,181900,28347090310,16390,16390,16390,16390,0
|
|
20231109,181800,28347090310,16390,16390,16390,16390,0
|
|
20231109,181700,28347090310,16390,16390,16390,16390,0
|
|
20231109,181600,28347090310,16390,16390,16390,16390,0
|
|
20231109,181500,28347090310,16390,16390,16390,16390,0
|
|
20231109,181400,28347090310,16390,16390,16390,16390,0
|
|
20231109,181300,28347090310,16390,16390,16390,16390,0
|
|
20231109,181200,28347090310,16390,16390,16390,16390,0
|
|
20231109,181100,28347090310,16390,16390,16390,16390,0
|
|
20231109,181000,28347090310,16390,16390,16390,16390,0
|
|
20231109,180900,28347090310,16390,16390,16390,16390,0
|
|
20231109,180800,28347090310,16390,16390,16390,16390,0
|
|
20231109,180700,28347090310,16390,16390,16390,16390,0
|
|
20231109,180600,28347090310,16390,16390,16390,16390,0
|
|
20231109,180500,28347090310,16390,16390,16390,16390,0
|
|
20231109,180400,28347090310,16390,16390,16390,16390,0
|
|
20231109,180300,28347090310,16390,16390,16390,16390,0
|
|
20231109,180200,28347090310,16390,16390,16390,16390,0
|
|
20231109,180100,28347090310,16390,16390,16390,16390,0
|
|
20231109,180000,28347090310,16390,16390,16390,16390,0
|
|
20231109,175900,28347090310,16390,16390,16390,16390,0
|
|
20231109,175800,28347090310,16390,16390,16390,16390,0
|
|
20231109,175700,28347090310,16390,16390,16390,16390,0
|
|
20231109,175600,28347090310,16390,16390,16390,16390,0
|
|
20231109,175500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,175400,28347090310,16390,16390,16390,16390,0
|
|
20231109,175300,28347090310,16390,16390,16390,16390,0
|
|
20231109,175200,28347090310,16390,16390,16390,16390,0
|
|
20231109,175100,28347090310,16390,16390,16390,16390,0
|
|
20231109,175000,28347090310,16390,16390,16390,16390,0
|
|
20231109,174900,28347090310,16390,16390,16390,16390,0
|
|
20231109,174800,28347090310,16390,16390,16390,16390,0
|
|
20231109,174700,28347090310,16390,16390,16390,16390,0
|
|
20231109,174600,28347090310,16390,16390,16390,16390,0
|
|
20231109,174500,28347090310,16390,16390,16390,16390,0
|
|
20231109,174400,28347090310,16390,16390,16390,16390,0
|
|
20231109,174300,28347090310,16390,16390,16390,16390,0
|
|
20231109,174200,28347090310,16390,16390,16390,16390,0
|
|
20231109,174100,28347090310,16390,16390,16390,16390,0
|
|
20231109,174000,28347090310,16390,16390,16390,16390,0
|
|
20231109,173900,28347090310,16390,16390,16390,16390,0
|
|
20231109,173800,28347090310,16390,16390,16390,16390,0
|
|
20231109,173700,28347090310,16390,16390,16390,16390,0
|
|
20231109,173600,28347090310,16390,16390,16390,16390,0
|
|
20231109,173500,28347090310,16390,16390,16390,16390,0
|
|
20231109,173400,28347090310,16390,16390,16390,16390,0
|
|
20231109,173300,28347090310,16390,16390,16390,16390,0
|
|
20231109,173200,28347090310,16390,16390,16390,16390,0
|
|
20231109,173100,28347090310,16390,16390,16390,16390,0
|
|
20231109,173000,28347090310,16390,16390,16390,16390,0
|
|
20231109,172900,28347090310,16390,16390,16390,16390,0
|
|
20231109,172800,28347090310,16390,16390,16390,16390,0
|
|
20231109,172700,28347090310,16390,16390,16390,16390,0
|
|
20231109,172600,28347090310,16390,16390,16390,16390,0
|
|
20231109,172500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,172400,28347090310,16390,16390,16390,16390,0
|
|
20231109,172300,28347090310,16390,16390,16390,16390,0
|
|
20231109,172200,28347090310,16390,16390,16390,16390,0
|
|
20231109,172100,28347090310,16390,16390,16390,16390,0
|
|
20231109,172000,28347090310,16390,16390,16390,16390,0
|
|
20231109,171900,28347090310,16390,16390,16390,16390,0
|
|
20231109,171800,28347090310,16390,16390,16390,16390,0
|
|
20231109,171700,28347090310,16390,16390,16390,16390,0
|
|
20231109,171600,28347090310,16390,16390,16390,16390,0
|
|
20231109,171500,28347090310,16390,16390,16390,16390,0
|
|
20231109,171400,28347090310,16390,16390,16390,16390,0
|
|
20231109,171300,28347090310,16390,16390,16390,16390,0
|
|
20231109,171200,28347090310,16390,16390,16390,16390,0
|
|
20231109,171100,28347090310,16390,16390,16390,16390,0
|
|
20231109,171000,28347090310,16390,16390,16390,16390,0
|
|
20231109,170900,28347090310,16390,16390,16390,16390,0
|
|
20231109,170800,28347090310,16390,16390,16390,16390,0
|
|
20231109,170700,28347090310,16390,16390,16390,16390,0
|
|
20231109,170600,28347090310,16390,16390,16390,16390,0
|
|
20231109,170500,28347090310,16390,16390,16390,16390,0
|
|
20231109,170400,28347090310,16390,16390,16390,16390,0
|
|
20231109,170300,28347090310,16390,16390,16390,16390,0
|
|
20231109,170200,28347090310,16390,16390,16390,16390,0
|
|
20231109,170100,28347090310,16390,16390,16390,16390,0
|
|
20231109,170000,28347090310,16390,16390,16390,16390,0
|
|
20231109,165900,28347090310,16390,16390,16390,16390,0
|
|
20231109,165800,28347090310,16390,16390,16390,16390,0
|
|
20231109,165700,28347090310,16390,16390,16390,16390,0
|
|
20231109,165600,28347090310,16390,16390,16390,16390,0
|
|
20231109,165500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,165400,28347090310,16390,16390,16390,16390,0
|
|
20231109,165300,28347090310,16390,16390,16390,16390,0
|
|
20231109,165200,28347090310,16390,16390,16390,16390,0
|
|
20231109,165100,28347090310,16390,16390,16390,16390,0
|
|
20231109,165000,28347090310,16390,16390,16390,16390,0
|
|
20231109,164900,28347090310,16390,16390,16390,16390,0
|
|
20231109,164800,28347090310,16390,16390,16390,16390,0
|
|
20231109,164700,28347090310,16390,16390,16390,16390,0
|
|
20231109,164600,28347090310,16390,16390,16390,16390,0
|
|
20231109,164500,28347090310,16390,16390,16390,16390,0
|
|
20231109,164400,28347090310,16390,16390,16390,16390,0
|
|
20231109,164300,28347090310,16390,16390,16390,16390,0
|
|
20231109,164200,28347090310,16390,16390,16390,16390,0
|
|
20231109,164100,28347090310,16390,16390,16390,16390,0
|
|
20231109,164000,28347090310,16390,16390,16390,16390,0
|
|
20231109,163900,28347090310,16390,16390,16390,16390,0
|
|
20231109,163800,28347090310,16390,16390,16390,16390,0
|
|
20231109,163700,28347090310,16390,16390,16390,16390,0
|
|
20231109,163600,28347090310,16390,16390,16390,16390,0
|
|
20231109,163500,28347090310,16390,16390,16390,16390,0
|
|
20231109,163400,28347090310,16390,16390,16390,16390,0
|
|
20231109,163300,28347090310,16390,16390,16390,16390,0
|
|
20231109,163200,28347090310,16390,16390,16390,16390,0
|
|
20231109,163100,28347090310,16390,16390,16390,16390,0
|
|
20231109,163000,28347090310,16390,16390,16390,16390,0
|
|
20231109,162900,28347090310,16390,16390,16390,16390,0
|
|
20231109,162800,28347090310,16390,16390,16390,16390,0
|
|
20231109,162700,28347090310,16390,16390,16390,16390,0
|
|
20231109,162600,28347090310,16390,16390,16390,16390,0
|
|
20231109,162500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,162400,28347090310,16390,16390,16390,16390,0
|
|
20231109,162300,28347090310,16390,16390,16390,16390,0
|
|
20231109,162200,28347090310,16390,16390,16390,16390,0
|
|
20231109,162100,28347090310,16390,16390,16390,16390,0
|
|
20231109,162000,28347090310,16390,16390,16390,16390,0
|
|
20231109,161900,28347090310,16390,16390,16390,16390,0
|
|
20231109,161800,28347090310,16390,16390,16390,16390,0
|
|
20231109,161700,28347090310,16390,16390,16390,16390,0
|
|
20231109,161600,28347090310,16390,16390,16390,16390,0
|
|
20231109,161500,28347090310,16390,16390,16390,16390,0
|
|
20231109,161400,28347090310,16390,16390,16390,16390,0
|
|
20231109,161300,28347090310,16390,16390,16390,16390,0
|
|
20231109,161200,28347090310,16390,16390,16390,16390,0
|
|
20231109,161100,28347090310,16390,16390,16390,16390,0
|
|
20231109,161000,28347090310,16390,16390,16390,16390,0
|
|
20231109,160900,28347090310,16390,16390,16390,16390,0
|
|
20231109,160800,28347090310,16390,16390,16390,16390,0
|
|
20231109,160700,28347090310,16390,16390,16390,16390,0
|
|
20231109,160600,28347090310,16390,16390,16390,16390,0
|
|
20231109,160500,28347090310,16390,16390,16390,16390,0
|
|
20231109,160400,28347090310,16390,16390,16390,16390,0
|
|
20231109,160300,28347090310,16390,16390,16390,16390,0
|
|
20231109,160200,28347090310,16390,16390,16390,16390,0
|
|
20231109,160100,28347090310,16390,16390,16390,16390,0
|
|
20231109,160000,28347090310,16390,16390,16390,16390,0
|
|
20231109,155900,28347090310,16390,16390,16390,16390,0
|
|
20231109,155800,28347090310,16390,16390,16390,16390,0
|
|
20231109,155700,28347090310,16390,16390,16390,16390,0
|
|
20231109,155600,28347090310,16390,16390,16390,16390,0
|
|
20231109,155500,28347090310,16390,16390,16390,16390,546312
|
|
20231109,155400,28347090310,16390,16390,16390,16390,0
|
|
20231109,155300,28347090310,16390,16390,16390,16390,0
|
|
20231109,155200,28347090310,16390,16390,16390,16390,0
|
|
20231109,155100,28347090310,16390,16390,16390,16390,0
|
|
20231109,155000,28347090310,16390,16390,16390,16390,0
|
|
20231109,154900,28347090310,16390,16390,16390,16390,0
|
|
20231109,154800,28347090310,16390,16390,16390,16390,0
|
|
20231109,154700,28347090310,16390,16390,16390,16390,0
|
|
20231109,154600,28347090310,16390,16390,16390,16390,0
|
|
20231109,154500,28347090310,16390,16390,16390,16390,0
|
|
20231109,154400,28347090310,16390,16390,16390,16390,0
|
|
20231109,154300,28347090310,16390,16390,16390,16390,0
|
|
20231109,154200,28347090310,16390,16390,16390,16390,0
|
|
20231109,154100,28347090310,16390,16390,16390,16390,0
|
|
20231109,154000,28347090310,16390,16390,16390,16390,0
|
|
20231109,153900,28347090310,16390,16390,16390,16390,0
|
|
20231109,153800,28347090310,16390,16390,16390,16390,0
|
|
20231109,153700,28347090310,16390,16390,16390,16390,0
|
|
20231109,153600,28347090310,16390,16390,16390,16390,0
|
|
20231109,153500,28347090310,16390,16390,16390,16390,0
|
|
20231109,153400,28347090310,16390,16390,16390,16390,0
|
|
20231109,153300,28347090310,16390,16390,16390,16390,0
|
|
20231109,153200,28347090310,16390,16390,16390,16390,0
|
|
20231109,153100,28347090310,16390,16390,16390,16390,0
|
|
20231109,153000,28347090310,16390,16390,16390,16390,546312
|
|
20231109,152900,19393036630,16550,16550,16550,16550,0
|
|
20231109,152800,19393036630,16550,16550,16550,16550,0
|
|
20231109,152700,19393036630,16550,16550,16550,16550,0
|
|
20231109,152600,19393036630,16550,16550,16550,16550,0
|
|
20231109,152500,19393036630,16550,16550,16550,16550,0
|
|
20231109,152400,19393036630,16550,16550,16550,16550,0
|
|
20231109,152300,19393036630,16550,16550,16550,16550,0
|
|
20231109,152200,19393036630,16550,16550,16550,16550,0
|
|
20231109,152100,19393036630,16550,16550,16550,16550,0
|
|
20231109,152000,19393036630,16550,16550,16550,16550,0
|
|
20231109,151900,19393036630,16550,16550,16570,16540,2934
|
|
20231109,151800,19344457050,16550,16590,16600,16540,6646
|
|
20231109,151700,19234310030,16570,16570,16600,16560,8733
|
|
20231109,151600,19089523280,16570,16540,16570,16540,5262
|
|
20231109,151500,19002399720,16550,16560,16560,16540,13026
|
|
20231109,151400,18786775080,16560,16550,16560,16550,3113
|
|
20231109,151300,18735226570,16560,16550,16560,16540,2054
|
|
20231109,151200,18701228340,16550,16550,16550,16540,6584
|
|
20231109,151100,18592272020,16540,16540,16550,16540,1650
|
|
20231109,151000,18564969330,16550,16560,16570,16540,12874
|
|
20231109,150900,18351826020,16560,16550,16570,16550,1537
|
|
20231109,150800,18326375940,16550,16560,16560,16550,3239
|
|
20231109,150700,18272747920,16550,16550,16560,16540,2609
|
|
20231109,150600,18229570500,16540,16530,16550,16520,3069
|
|
20231109,150500,18178811810,16520,16520,16530,16510,3393
|
|
20231109,150400,18122755600,16510,16500,16520,16490,3575
|
|
20231109,150300,18063761880,16500,16490,16500,16490,2329
|
|
20231109,150200,18025342660,16490,16490,16500,16490,3809
|
|
20231109,150100,17962511210,16490,16490,16500,16480,1998
|
|
20231109,150000,17929554890,16480,16460,16480,16460,2637
|
|
20231109,145900,17886112080,16460,16490,16500,16460,2003
|
|
20231109,145800,17853098000,16500,16510,16510,16480,3051
|
|
20231109,145700,17802770420,16500,16530,16530,16500,1670
|
|
20231109,145600,17775193540,16520,16540,16540,16510,1718
|
|
20231109,145500,17746805110,16530,16530,16550,16510,7919
|
|
20231109,145400,17615950140,16530,16540,16540,16530,1782
|
|
20231109,145300,17586484360,16540,16540,16550,16530,2103
|
|
20231109,145200,17551697820,16540,16550,16550,16540,1331
|
|
20231109,145100,17529676510,16540,16540,16550,16540,1866
|
|
20231109,145000,17498804700,16530,16540,16550,16530,2631
|
|
20231109,144900,17455273290,16540,16540,16550,16540,2650
|
|
20231109,144800,17411429720,16540,16540,16550,16540,1577
|
|
20231109,144700,17385337670,16550,16540,16550,16540,4196
|
|
20231109,144600,17315915870,16550,16540,16550,16540,1141
|
|
20231109,144500,17297036850,16540,16540,16550,16530,3042
|
|
20231109,144400,17246709690,16530,16540,16550,16530,2181
|
|
20231109,144300,17210621200,16540,16550,16550,16540,2181
|
|
20231109,144200,17174540780,16550,16540,16550,16530,1174
|
|
20231109,144100,17155123530,16540,16530,16550,16530,1974
|
|
20231109,144000,17122468890,16530,16520,16540,16520,750
|
|
20231109,143900,17110071650,16530,16520,16530,16500,1226
|
|
20231109,143800,17089812300,16530,16510,16530,16500,1897
|
|
20231109,143700,17058480100,16510,16500,16520,16500,1294
|
|
20231109,143600,17037110030,16500,16520,16540,16500,3422
|
|
20231109,143500,16980609920,16520,16510,16540,16510,1847
|
|
20231109,143400,16950092390,16510,16520,16530,16510,2121
|
|
20231109,143300,16915055240,16520,16540,16540,16520,2197
|
|
20231109,143200,16878729580,16550,16510,16560,16500,5343
|
|
20231109,143100,16790364620,16500,16560,16560,16500,2651
|
|
20231109,143000,16746559090,16560,16560,16560,16530,1253
|
|
20231109,142900,16725819930,16560,16580,16590,16490,4484
|
|
20231109,142800,16651578730,16580,16540,16590,16540,3631
|
|
20231109,142700,16591413860,16540,16540,16550,16530,3774
|
|
20231109,142600,16528991770,16540,16550,16550,16520,2567
|
|
20231109,142500,16486534360,16550,16500,16560,16500,815
|
|
20231109,142400,16473044610,16570,16580,16590,16460,7493
|
|
20231109,142300,16349069270,16580,16580,16590,16580,1595
|
|
20231109,142200,16322613460,16580,16590,16590,16580,2985
|
|
20231109,142100,16273103430,16590,16570,16590,16570,2290
|
|
20231109,142000,16235129860,16570,16570,16590,16570,6191
|
|
20231109,141900,16132471600,16580,16580,16580,16570,1658
|
|
20231109,141800,16104985510,16570,16560,16580,16560,3531
|
|
20231109,141700,16046461380,16570,16560,16570,16560,1646
|
|
20231109,141600,16019189270,16570,16550,16570,16550,1926
|
|
20231109,141500,15987299420,16550,16540,16550,16530,2818
|
|
20231109,141400,15940675940,16540,16540,16540,16530,1824
|
|
20231109,141300,15910508330,16540,16520,16540,16520,1481
|
|
20231109,141200,15886027840,16520,16530,16530,16520,2099
|
|
20231109,141100,15851334010,16530,16520,16530,16520,2240
|
|
20231109,141000,15814310590,16520,16520,16530,16520,1567
|
|
20231109,140900,15788414130,16530,16520,16530,16510,3353
|
|
20231109,140800,15733015810,16510,16510,16520,16510,1414
|
|
20231109,140700,15709662500,16520,16510,16520,16500,1730
|
|
20231109,140600,15681101460,16510,16510,16510,16500,2509
|
|
20231109,140500,15639690430,16500,16510,16510,16500,1086
|
|
20231109,140400,15621765290,16510,16510,16510,16500,1180
|
|
20231109,140300,15602286810,16510,16520,16520,16510,1311
|
|
20231109,140200,15580629240,16510,16510,16520,16510,1057
|
|
20231109,140100,15563173740,16520,16490,16520,16490,2698
|
|
20231109,140000,15518637180,16500,16500,16500,16490,1978
|
|
20231109,135900,15486003300,16490,16460,16490,16460,10455
|
|
20231109,135800,15313787700,16460,16470,16470,16460,1771
|
|
20231109,135700,15284623850,16460,16470,16470,16460,1384
|
|
20231109,135600,15261837780,16460,16470,16470,16450,1229
|
|
20231109,135500,15241608040,16460,16460,16470,16460,767
|
|
20231109,135400,15228982870,16460,16460,16470,16450,571
|
|
20231109,135300,15219584890,16460,16460,16470,16450,1181
|
|
20231109,135200,15200148790,16470,16460,16470,16450,1729
|
|
20231109,135100,15171684600,16450,16460,16480,16450,2240
|
|
20231109,135000,15134793660,16460,16470,16480,16460,1851
|
|
20231109,134900,15104307850,16480,16460,16480,16460,3204
|
|
20231109,134800,15051548660,16460,16430,16460,16420,4283
|
|
20231109,134700,14981121910,16430,16430,16430,16420,443
|
|
20231109,134600,14973844180,16420,16430,16430,16410,2035
|
|
20231109,134500,14940425550,16430,16410,16430,16400,2445
|
|
20231109,134400,14900294820,16420,16420,16420,16410,754
|
|
20231109,134300,14887917810,16420,16400,16420,16400,1911
|
|
20231109,134200,14856557640,16410,16430,16430,16400,1495
|
|
20231109,134100,14832016180,16430,16440,16440,16400,4093
|
|
20231109,134000,14764827530,16440,16440,16450,16440,2373
|
|
20231109,133900,14725811160,16450,16460,16470,16440,2677
|
|
20231109,133800,14681764810,16470,16470,16480,16460,1378
|
|
20231109,133700,14659067180,16470,16510,16510,16470,5161
|
|
20231109,133600,14573974740,16510,16520,16520,16500,526
|
|
20231109,133500,14565293030,16500,16510,16530,16500,1136
|
|
20231109,133400,14546530340,16510,16510,16510,16500,9861
|
|
20231109,133300,14383794690,16510,16520,16530,16510,744
|
|
20231109,133200,14371505390,16520,16530,16540,16520,1698
|
|
20231109,133100,14343445630,16530,16530,16540,16530,1260
|
|
20231109,133000,14322612390,16530,16540,16540,16530,455
|
|
20231109,132900,14315090160,16540,16520,16540,16520,716
|
|
20231109,132800,14303254690,16520,16530,16540,16520,565
|
|
20231109,132700,14293915870,16520,16520,16530,16520,790
|
|
20231109,132600,14280860950,16520,16530,16530,16520,2100
|
|
20231109,132500,14246148030,16530,16540,16540,16530,1087
|
|
20231109,132400,14228179510,16530,16530,16540,16530,321
|
|
20231109,132300,14222873320,16540,16530,16540,16530,1778
|
|
20231109,132200,14193471600,16530,16540,16540,16530,676
|
|
20231109,132100,14182297180,16540,16540,16540,16530,1506
|
|
20231109,132000,14157388890,16540,16530,16540,16530,3651
|
|
20231109,131900,14097006690,16530,16520,16540,16520,5025
|
|
20231109,131800,14013938640,16530,16520,16530,16520,4093
|
|
20231109,131700,13946306740,16520,16510,16520,16510,4984
|
|
20231109,131600,13863971430,16510,16490,16520,16490,12638
|
|
20231109,131500,13655383610,16490,16490,16490,16490,169
|
|
20231109,131400,13652596800,16490,16490,16490,16480,3182
|
|
20231109,131300,13600128210,16490,16480,16490,16480,386
|
|
20231109,131200,13593766270,16480,16490,16490,16480,654
|
|
20231109,131100,13582986370,16490,16490,16490,16480,1175
|
|
20231109,131000,13563613830,16490,16470,16490,16470,278
|
|
20231109,130900,13559033730,16470,16490,16490,16470,613
|
|
20231109,130800,13548931690,16480,16480,16490,16470,1858
|
|
20231109,130700,13518311940,16480,16480,16480,16470,385
|
|
20231109,130600,13511967730,16480,16480,16490,16470,834
|
|
20231109,130500,13498216040,16480,16480,16490,16480,923
|
|
20231109,130400,13483001100,16480,16490,16490,16480,668
|
|
20231109,130300,13471991410,16480,16480,16490,16480,1516
|
|
20231109,130200,13446996000,16490,16480,16490,16480,493
|
|
20231109,130100,13438870860,16490,16470,16490,16470,2542
|
|
20231109,130000,13396974890,16480,16470,16480,16460,694
|
|
20231109,125900,13385545540,16460,16460,16470,16460,1184
|
|
20231109,125800,13366051970,16470,16470,16480,16460,786
|
|
20231109,125700,13353107400,16480,16470,16480,16460,1639
|
|
20231109,125600,13326115000,16470,16470,16480,16460,1393
|
|
20231109,125500,13303178950,16470,16470,16480,16460,240
|
|
20231109,125400,13299226890,16480,16470,16480,16460,1174
|
|
20231109,125300,13279890820,16470,16470,16470,16460,1406
|
|
20231109,125200,13256741260,16460,16470,16470,16460,158
|
|
20231109,125100,13254139500,16470,16460,16470,16450,570
|
|
20231109,125000,13244755300,16470,16470,16470,16450,355
|
|
20231109,124900,13238911250,16470,16460,16470,16460,848
|
|
20231109,124800,13224950190,16460,16450,16470,16450,416
|
|
20231109,124700,13218104370,16450,16450,16460,16440,442
|
|
20231109,124600,13210833930,16450,16460,16470,16450,2513
|
|
20231109,124500,13169461290,16460,16450,16470,16450,712
|
|
20231109,124400,13157741510,16450,16460,16470,16450,470
|
|
20231109,124300,13150003350,16460,16460,16470,16460,481
|
|
20231109,124200,13142084290,16460,16440,16460,16440,600
|
|
20231109,124100,13132212630,16440,16460,16460,16440,709
|
|
20231109,124000,13120550430,16470,16460,16470,16450,1617
|
|
20231109,123900,13093931630,16460,16460,16460,16450,915
|
|
20231109,123800,13078877620,16450,16470,16470,16450,936
|
|
20231109,123700,13063467700,16470,16470,16480,16470,659
|
|
20231109,123600,13052611990,16460,16470,16470,16460,121
|
|
20231109,123500,13050619860,16470,16460,16470,16460,394
|
|
20231109,123400,13044130860,16490,16470,16490,16410,4153
|
|
20231109,123300,12975804220,16490,16490,16500,16460,289
|
|
20231109,123200,12971045430,16490,16490,16500,16420,4080
|
|
20231109,123100,12903923790,16490,16480,16500,16480,2347
|
|
20231109,123000,12865223540,16490,16470,16490,16450,1771
|
|
20231109,122900,12836042750,16470,16480,16480,16470,494
|
|
20231109,122800,12827904590,16480,16430,16480,16430,6108
|
|
20231109,122700,12727381860,16430,16440,16450,16430,1045
|
|
20231109,122600,12710198760,16450,16430,16450,16430,2700
|
|
20231109,122500,12665811930,16440,16430,16440,16420,1480
|
|
20231109,122400,12641484980,16430,16440,16440,16430,1319
|
|
20231109,122300,12619811880,16430,16440,16440,16430,610
|
|
20231109,122200,12609787070,16440,16430,16440,16430,899
|
|
20231109,122100,12595008920,16430,16420,16440,16420,1068
|
|
20231109,122000,12577461250,16420,16420,16420,16420,712
|
|
20231109,121900,12565770210,16430,16420,16430,16420,1333
|
|
20231109,121800,12543872560,16420,16420,16430,16420,912
|
|
20231109,121700,12528895540,16420,16430,16430,16420,529
|
|
20231109,121600,12520206890,16420,16410,16420,16410,1365
|
|
20231109,121500,12497799520,16420,16410,16420,16410,96
|
|
20231109,121400,12496223860,16410,16400,16410,16400,1647
|
|
20231109,121300,12469198050,16410,16400,16410,16400,1180
|
|
20231109,121200,12449836730,16410,16400,16410,16400,537
|
|
20231109,121100,12441027960,16400,16410,16420,16400,2179
|
|
20231109,121000,12405277220,16410,16410,16420,16410,808
|
|
20231109,120900,12392015650,16420,16420,16420,16410,141
|
|
20231109,120800,12389701710,16410,16410,16410,16400,1519
|
|
20231109,120700,12364776960,16410,16400,16410,16400,842
|
|
20231109,120600,12350961580,16410,16410,16420,16400,1190
|
|
20231109,120500,12331432870,16410,16410,16420,16400,645
|
|
20231109,120400,12320848130,16410,16420,16420,16410,1841
|
|
20231109,120300,12290635110,16420,16420,16420,16410,621
|
|
20231109,120200,12280438670,16420,16420,16430,16410,2383
|
|
20231109,120100,12241311670,16410,16410,16420,16410,679
|
|
20231109,120000,12230169160,16420,16430,16430,16420,971
|
|
20231109,115900,12214222810,16420,16420,16420,16410,1061
|
|
20231109,115800,12196803370,16420,16430,16430,16420,611
|
|
20231109,115700,12186766770,16420,16430,16430,16420,540
|
|
20231109,115600,12177897660,16420,16410,16420,16410,719
|
|
20231109,115500,12166095910,16410,16410,16420,16410,858
|
|
20231109,115400,12152010070,16410,16420,16430,16410,893
|
|
20231109,115300,12137350500,16430,16420,16430,16410,1813
|
|
20231109,115200,12107574680,16420,16430,16430,16420,465
|
|
20231109,115100,12099936990,16430,16440,16440,16420,1510
|
|
20231109,115000,12075123140,16430,16430,16440,16430,709
|
|
20231109,114900,12063472200,16430,16430,16440,16430,339
|
|
20231109,114800,12057902200,16440,16420,16440,16420,682
|
|
20231109,114700,12046694420,16430,16420,16430,16410,593
|
|
20231109,114600,12036959370,16420,16420,16430,16420,395
|
|
20231109,114500,12030473320,16410,16410,16450,16410,1359
|
|
20231109,114400,12008141270,16430,16400,16430,16400,1310
|
|
20231109,114300,11986640790,16400,16430,16430,16400,1302
|
|
20231109,114200,11965275070,16430,16430,16440,16430,1373
|
|
20231109,114100,11942709010,16430,16440,16440,16430,408
|
|
20231109,114000,11936003070,16430,16440,16450,16430,904
|
|
20231109,113900,11921140110,16440,16450,16450,16430,2095
|
|
20231109,113800,11886697260,16450,16450,16450,16440,138
|
|
20231109,113700,11884427770,16440,16450,16450,16440,871
|
|
20231109,113600,11870102370,16450,16450,16450,16440,2210
|
|
20231109,113500,11833759960,16450,16440,16450,16440,967
|
|
20231109,113400,11817860480,16440,16440,16450,16440,1054
|
|
20231109,113300,11800530600,16450,16430,16450,16430,2091
|
|
20231109,113200,11766149320,16430,16420,16430,16420,3127
|
|
20231109,113100,11714775510,16420,16420,16430,16420,257
|
|
20231109,113000,11710555550,16420,16420,16420,16410,775
|
|
20231109,112900,11697830640,16420,16410,16430,16410,1061
|
|
20231109,112800,11680408930,16420,16430,16430,16410,91
|
|
20231109,112700,11678914980,16430,16410,16430,16400,1138
|
|
20231109,112600,11660244180,16400,16430,16430,16400,7054
|
|
20231109,112500,11544499060,16440,16430,16440,16430,1176
|
|
20231109,112400,11525173290,16410,16430,16430,16410,827
|
|
20231109,112300,11511595680,16430,16430,16440,16430,2631
|
|
20231109,112200,11468365370,16440,16430,16440,16420,717
|
|
20231109,112100,11456582270,16430,16440,16440,16420,453
|
|
20231109,112000,11449141740,16440,16430,16440,16420,2682
|
|
20231109,111900,11405061660,16440,16420,16440,16420,606
|
|
20231109,111800,11395105910,16420,16430,16440,16420,1595
|
|
20231109,111700,11368899180,16430,16430,16450,16430,210
|
|
20231109,111600,11365448860,16450,16420,16450,16420,4327
|
|
20231109,111500,11294337850,16420,16420,16430,16420,1094
|
|
20231109,111400,11276369420,16420,16410,16420,16410,1199
|
|
20231109,111300,11256690220,16420,16410,16420,16400,1331
|
|
20231109,111200,11234840940,16410,16420,16420,16400,2482
|
|
20231109,111100,11194106840,16410,16440,16440,16410,1312
|
|
20231109,111000,11172561450,16430,16440,16450,16420,1646
|
|
20231109,110900,11145515680,16450,16470,16470,16430,518
|
|
20231109,110800,11136998090,16480,16480,16480,16420,1692
|
|
20231109,110700,11109143820,16480,16450,16490,16450,2061
|
|
20231109,110600,11075189730,16430,16420,16440,16410,9237
|
|
20231109,110500,10923508970,16420,16420,16430,16420,61
|
|
20231109,110400,10922507320,16410,16420,16430,16410,2969
|
|
20231109,110300,10873747320,16420,16430,16440,16420,1025
|
|
20231109,110200,10856903300,16430,16430,16440,16430,365
|
|
20231109,110100,10850904310,16430,16420,16430,16410,2922
|
|
20231109,110000,10802920210,16430,16430,16430,16420,2315
|
|
20231109,105900,10764900440,16430,16430,16440,16420,1364
|
|
20231109,105800,10742490030,16430,16470,16480,16430,5180
|
|
20231109,105700,10657260870,16460,16480,16480,16460,1417
|
|
20231109,105600,10633922120,16480,16470,16480,16470,2387
|
|
20231109,105500,10594585690,16470,16460,16470,16460,1636
|
|
20231109,105400,10567644350,16460,16470,16480,16460,3791
|
|
20231109,105300,10505211980,16480,16480,16480,16470,1721
|
|
20231109,105200,10476852060,16480,16470,16480,16470,733
|
|
20231109,105100,10464775460,16470,16470,16490,16460,1785
|
|
20231109,105000,10435386610,16470,16470,16500,16470,1350
|
|
20231109,104900,10413139800,16470,16470,16480,16470,374
|
|
20231109,104800,10406978740,16480,16480,16480,16470,820
|
|
20231109,104700,10393467570,16470,16470,16480,16460,1627
|
|
20231109,104600,10366670990,16480,16500,16510,16480,4710
|
|
20231109,104500,10288992050,16500,16500,16510,16500,509
|
|
20231109,104400,10280591150,16500,16500,16510,16500,1956
|
|
20231109,104300,10248308060,16500,16500,16510,16490,2660
|
|
20231109,104200,10204417880,16500,16510,16510,16500,871
|
|
20231109,104100,10190040370,16500,16500,16500,16490,4140
|
|
20231109,104000,10121735130,16500,16500,16500,16490,874
|
|
20231109,103900,10107316030,16500,16500,16500,16490,300
|
|
20231109,103800,10102368120,16490,16500,16500,16490,1749
|
|
20231109,103700,10073512870,16500,16500,16500,16490,318
|
|
20231109,103600,10068266950,16500,16490,16500,16480,949
|
|
20231109,103500,10052614780,16490,16480,16500,16480,1814
|
|
20231109,103400,10022709830,16480,16470,16480,16430,1461
|
|
20231109,103300,9998662450,16460,16450,16480,16450,1476
|
|
20231109,103200,9974361410,16450,16460,16460,16450,2077
|
|
20231109,103100,9940191500,16460,16470,16470,16450,476
|
|
20231109,103000,9932355830,16460,16490,16490,16460,4498
|
|
20231109,102900,9858250270,16480,16480,16490,16470,1406
|
|
20231109,102800,9835080880,16480,16510,16510,16460,4631
|
|
20231109,102700,9758732220,16510,16500,16520,16490,6648
|
|
20231109,102600,9649020340,16490,16470,16500,16470,6386
|
|
20231109,102500,9543733730,16480,16470,16480,16470,1191
|
|
20231109,102400,9524114000,16470,16450,16470,16450,1381
|
|
20231109,102300,9501373220,16450,16440,16470,16440,3956
|
|
20231109,102200,9436272950,16430,16430,16440,16420,1116
|
|
20231109,102100,9417940440,16430,16400,16430,16400,1225
|
|
20231109,102000,9397827820,16400,16420,16430,16400,3066
|
|
20231109,101900,9347535420,16420,16400,16420,16400,1107
|
|
20231109,101800,9329367180,16410,16430,16430,16400,4730
|
|
20231109,101700,9251722180,16420,16410,16440,16410,1322
|
|
20231109,101600,9230010380,16410,16440,16450,16410,1379
|
|
20231109,101500,9207353850,16450,16440,16450,16430,1583
|
|
20231109,101400,9181334750,16440,16480,16480,16440,1899
|
|
20231109,101300,9150085410,16480,16450,16480,16450,1148
|
|
20231109,101200,9131186650,16450,16410,16450,16400,7555
|
|
20231109,101100,9007048500,16400,16400,16410,16400,1394
|
|
20231109,101000,8984182920,16400,16390,16400,16390,463
|
|
20231109,100900,8976590250,16400,16360,16400,16350,4538
|
|
20231109,100800,8902295360,16360,16350,16370,16350,8249
|
|
20231109,100700,8767350390,16360,16390,16400,16350,4866
|
|
20231109,100600,8687700760,16390,16390,16390,16360,5733
|
|
20231109,100500,8593817870,16380,16380,16400,16380,2604
|
|
20231109,100400,8551144390,16390,16380,16400,16380,3119
|
|
20231109,100300,8500019740,16380,16400,16400,16380,4026
|
|
20231109,100200,8434032890,16390,16430,16440,16390,2445
|
|
20231109,100100,8393893430,16440,16370,16440,16370,7163
|
|
20231109,100000,8276410140,16370,16400,16410,16370,7507
|
|
20231109,095900,8153403640,16410,16410,16420,16400,2342
|
|
20231109,095800,8114970720,16410,16430,16440,16410,4994
|
|
20231109,095700,8032962080,16430,16460,16480,16430,2823
|
|
20231109,095600,7986511290,16460,16470,16490,16460,1246
|
|
20231109,095500,7965990890,16480,16430,16480,16430,2056
|
|
20231109,095400,7932141650,16430,16420,16490,16410,1976
|
|
20231109,095300,7899640770,16420,16420,16430,16400,4452
|
|
20231109,095200,7826596580,16420,16440,16450,16410,6903
|
|
20231109,095100,7713236830,16450,16480,16490,16450,5038
|
|
20231109,095000,7630299250,16480,16510,16510,16480,2781
|
|
20231109,094900,7584422910,16510,16490,16520,16490,1466
|
|
20231109,094800,7560231800,16500,16510,16540,16490,3926
|
|
20231109,094700,7495379220,16510,16520,16530,16500,1949
|
|
20231109,094600,7463192090,16520,16550,16550,16520,5759
|
|
20231109,094500,7367975660,16540,16550,16570,16540,4167
|
|
20231109,094400,7298992510,16550,16530,16550,16530,1700
|
|
20231109,094300,7270881600,16530,16510,16530,16510,2803
|
|
20231109,094200,7224589200,16510,16510,16550,16500,4192
|
|
20231109,094100,7155358550,16510,16560,16560,16500,2646
|
|
20231109,094000,7111615600,16560,16500,16560,16460,6727
|
|
20231109,093900,7000632650,16500,16430,16510,16430,7865
|
|
20231109,093800,6871173450,16430,16480,16490,16420,8992
|
|
20231109,093700,6723266790,16490,16570,16570,16470,9816
|
|
20231109,093600,6561260170,16580,16570,16590,16490,18118
|
|
20231109,093500,6261603430,16580,16620,16620,16570,8285
|
|
20231109,093400,6124088180,16620,16670,16670,16610,9867
|
|
20231109,093300,5959884220,16660,16730,16740,16660,8993
|
|
20231109,093200,5809703560,16730,16750,16760,16720,3920
|
|
20231109,093100,5744073860,16750,16760,16760,16730,3569
|
|
20231109,093000,5684296490,16740,16730,16760,16720,5510
|
|
20231109,092900,5592064490,16740,16730,16790,16730,11238
|
|
20231109,092800,5403820190,16730,16740,16750,16720,9129
|
|
20231109,092700,5251042810,16740,16800,16810,16730,13855
|
|
20231109,092600,5018743390,16800,16840,16850,16800,16172
|
|
20231109,092500,4746798280,16840,16830,16890,16820,8997
|
|
20231109,092400,4595279720,16830,16920,16930,16820,25070
|
|
20231109,092300,4171991880,16930,16900,16930,16900,14309
|
|
20231109,092200,3929924620,16900,16910,16940,16810,31050
|
|
20231109,092100,3405174260,16900,16800,16920,16790,25829
|
|
20231109,092000,2969808350,16800,16710,16800,16710,25798
|
|
20231109,091900,2537564210,16720,16710,16740,16690,12433
|
|
20231109,091800,2329743890,16710,16740,16750,16710,11835
|
|
20231109,091700,2131850740,16740,16710,16750,16700,10686
|
|
20231109,091600,1953022860,16740,16680,16740,16670,11580
|
|
20231109,091500,1759636040,16680,16640,16680,16640,8101
|
|
20231109,091400,1624733640,16640,16620,16650,16610,3505
|
|
20231109,091300,1566423630,16640,16490,16650,16490,10476
|
|
20231109,091200,1392820880,16490,16530,16540,16490,7793
|
|
20231109,091100,1264131350,16540,16560,16590,16520,8417
|
|
20231109,091000,1124849900,16550,16550,16590,16530,9172
|
|
20231109,090900,972942220,16550,16440,16570,16440,7886
|
|
20231109,090800,842876440,16440,16450,16450,16440,2250
|
|
20231109,090700,805880650,16450,16470,16470,16430,2726
|
|
20231109,090600,761036460,16430,16470,16490,16420,4655
|
|
20231109,090500,684393480,16470,16400,16470,16400,4287
|
|
20231109,090400,613938590,16420,16350,16420,16350,8160
|
|
20231109,090300,480350410,16350,16370,16380,16330,6167
|
|
20231109,090200,379432920,16370,16330,16380,16310,4401
|
|
20231109,090100,307398710,16350,16290,16370,16280,4572
|
|
20231109,090000,232731520,16330,16200,16340,16200,13945
|