598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,185400,27010417980,15630,15630,15630,15630,0
|
|
20231114,185300,27010417980,15630,15630,15630,15630,0
|
|
20231114,185200,27010417980,15630,15630,15630,15630,0
|
|
20231114,185100,27010417980,15630,15630,15630,15630,0
|
|
20231114,185000,27010417980,15630,15630,15630,15630,0
|
|
20231114,184900,27010417980,15630,15630,15630,15630,0
|
|
20231114,184800,27010417980,15630,15630,15630,15630,0
|
|
20231114,184700,27010417980,15630,15630,15630,15630,0
|
|
20231114,184600,27010417980,15630,15630,15630,15630,0
|
|
20231114,184500,27010417980,15630,15630,15630,15630,0
|
|
20231114,184400,27010417980,15630,15630,15630,15630,0
|
|
20231114,184300,27010417980,15630,15630,15630,15630,0
|
|
20231114,184200,27010417980,15630,15630,15630,15630,0
|
|
20231114,184100,27010417980,15630,15630,15630,15630,0
|
|
20231114,184000,27010417980,15630,15630,15630,15630,0
|
|
20231114,183900,27010417980,15630,15630,15630,15630,0
|
|
20231114,183800,27010417980,15630,15630,15630,15630,0
|
|
20231114,183700,27010417980,15630,15630,15630,15630,0
|
|
20231114,183600,27010417980,15630,15630,15630,15630,0
|
|
20231114,183500,27010417980,15630,15630,15630,15630,0
|
|
20231114,183400,27010417980,15630,15630,15630,15630,0
|
|
20231114,183300,27010417980,15630,15630,15630,15630,0
|
|
20231114,183200,27010417980,15630,15630,15630,15630,0
|
|
20231114,183100,27010417980,15630,15630,15630,15630,0
|
|
20231114,183000,27010417980,15630,15630,15630,15630,0
|
|
20231114,182900,27010417980,15630,15630,15630,15630,0
|
|
20231114,182800,27010417980,15630,15630,15630,15630,0
|
|
20231114,182700,27010417980,15630,15630,15630,15630,0
|
|
20231114,182600,27010417980,15630,15630,15630,15630,0
|
|
20231114,182500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,182400,27010417980,15630,15630,15630,15630,0
|
|
20231114,182300,27010417980,15630,15630,15630,15630,0
|
|
20231114,182200,27010417980,15630,15630,15630,15630,0
|
|
20231114,182100,27010417980,15630,15630,15630,15630,0
|
|
20231114,182000,27010417980,15630,15630,15630,15630,0
|
|
20231114,181900,27010417980,15630,15630,15630,15630,0
|
|
20231114,181800,27010417980,15630,15630,15630,15630,0
|
|
20231114,181700,27010417980,15630,15630,15630,15630,0
|
|
20231114,181600,27010417980,15630,15630,15630,15630,0
|
|
20231114,181500,27010417980,15630,15630,15630,15630,0
|
|
20231114,181400,27010417980,15630,15630,15630,15630,0
|
|
20231114,181300,27010417980,15630,15630,15630,15630,0
|
|
20231114,181200,27010417980,15630,15630,15630,15630,0
|
|
20231114,181100,27010417980,15630,15630,15630,15630,0
|
|
20231114,181000,27010417980,15630,15630,15630,15630,0
|
|
20231114,180900,27010417980,15630,15630,15630,15630,0
|
|
20231114,180800,27010417980,15630,15630,15630,15630,0
|
|
20231114,180700,27010417980,15630,15630,15630,15630,0
|
|
20231114,180600,27010417980,15630,15630,15630,15630,0
|
|
20231114,180500,27010417980,15630,15630,15630,15630,0
|
|
20231114,180400,27010417980,15630,15630,15630,15630,0
|
|
20231114,180300,27010417980,15630,15630,15630,15630,0
|
|
20231114,180200,27010417980,15630,15630,15630,15630,0
|
|
20231114,180100,27010417980,15630,15630,15630,15630,0
|
|
20231114,180000,27010417980,15630,15630,15630,15630,0
|
|
20231114,175900,27010417980,15630,15630,15630,15630,0
|
|
20231114,175800,27010417980,15630,15630,15630,15630,0
|
|
20231114,175700,27010417980,15630,15630,15630,15630,0
|
|
20231114,175600,27010417980,15630,15630,15630,15630,0
|
|
20231114,175500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,175400,27010417980,15630,15630,15630,15630,0
|
|
20231114,175300,27010417980,15630,15630,15630,15630,0
|
|
20231114,175200,27010417980,15630,15630,15630,15630,0
|
|
20231114,175100,27010417980,15630,15630,15630,15630,0
|
|
20231114,175000,27010417980,15630,15630,15630,15630,0
|
|
20231114,174900,27010417980,15630,15630,15630,15630,0
|
|
20231114,174800,27010417980,15630,15630,15630,15630,0
|
|
20231114,174700,27010417980,15630,15630,15630,15630,0
|
|
20231114,174600,27010417980,15630,15630,15630,15630,0
|
|
20231114,174500,27010417980,15630,15630,15630,15630,0
|
|
20231114,174400,27010417980,15630,15630,15630,15630,0
|
|
20231114,174300,27010417980,15630,15630,15630,15630,0
|
|
20231114,174200,27010417980,15630,15630,15630,15630,0
|
|
20231114,174100,27010417980,15630,15630,15630,15630,0
|
|
20231114,174000,27010417980,15630,15630,15630,15630,0
|
|
20231114,173900,27010417980,15630,15630,15630,15630,0
|
|
20231114,173800,27010417980,15630,15630,15630,15630,0
|
|
20231114,173700,27010417980,15630,15630,15630,15630,0
|
|
20231114,173600,27010417980,15630,15630,15630,15630,0
|
|
20231114,173500,27010417980,15630,15630,15630,15630,0
|
|
20231114,173400,27010417980,15630,15630,15630,15630,0
|
|
20231114,173300,27010417980,15630,15630,15630,15630,0
|
|
20231114,173200,27010417980,15630,15630,15630,15630,0
|
|
20231114,173100,27010417980,15630,15630,15630,15630,0
|
|
20231114,173000,27010417980,15630,15630,15630,15630,0
|
|
20231114,172900,27010417980,15630,15630,15630,15630,0
|
|
20231114,172800,27010417980,15630,15630,15630,15630,0
|
|
20231114,172700,27010417980,15630,15630,15630,15630,0
|
|
20231114,172600,27010417980,15630,15630,15630,15630,0
|
|
20231114,172500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,172400,27010417980,15630,15630,15630,15630,0
|
|
20231114,172300,27010417980,15630,15630,15630,15630,0
|
|
20231114,172200,27010417980,15630,15630,15630,15630,0
|
|
20231114,172100,27010417980,15630,15630,15630,15630,0
|
|
20231114,172000,27010417980,15630,15630,15630,15630,0
|
|
20231114,171900,27010417980,15630,15630,15630,15630,0
|
|
20231114,171800,27010417980,15630,15630,15630,15630,0
|
|
20231114,171700,27010417980,15630,15630,15630,15630,0
|
|
20231114,171600,27010417980,15630,15630,15630,15630,0
|
|
20231114,171500,27010417980,15630,15630,15630,15630,0
|
|
20231114,171400,27010417980,15630,15630,15630,15630,0
|
|
20231114,171300,27010417980,15630,15630,15630,15630,0
|
|
20231114,171200,27010417980,15630,15630,15630,15630,0
|
|
20231114,171100,27010417980,15630,15630,15630,15630,0
|
|
20231114,171000,27010417980,15630,15630,15630,15630,0
|
|
20231114,170900,27010417980,15630,15630,15630,15630,0
|
|
20231114,170800,27010417980,15630,15630,15630,15630,0
|
|
20231114,170700,27010417980,15630,15630,15630,15630,0
|
|
20231114,170600,27010417980,15630,15630,15630,15630,0
|
|
20231114,170500,27010417980,15630,15630,15630,15630,0
|
|
20231114,170400,27010417980,15630,15630,15630,15630,0
|
|
20231114,170300,27010417980,15630,15630,15630,15630,0
|
|
20231114,170200,27010417980,15630,15630,15630,15630,0
|
|
20231114,170100,27010417980,15630,15630,15630,15630,0
|
|
20231114,170000,27010417980,15630,15630,15630,15630,0
|
|
20231114,165900,27010417980,15630,15630,15630,15630,0
|
|
20231114,165800,27010417980,15630,15630,15630,15630,0
|
|
20231114,165700,27010417980,15630,15630,15630,15630,0
|
|
20231114,165600,27010417980,15630,15630,15630,15630,0
|
|
20231114,165500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,165400,27010417980,15630,15630,15630,15630,0
|
|
20231114,165300,27010417980,15630,15630,15630,15630,0
|
|
20231114,165200,27010417980,15630,15630,15630,15630,0
|
|
20231114,165100,27010417980,15630,15630,15630,15630,0
|
|
20231114,165000,27010417980,15630,15630,15630,15630,0
|
|
20231114,164900,27010417980,15630,15630,15630,15630,0
|
|
20231114,164800,27010417980,15630,15630,15630,15630,0
|
|
20231114,164700,27010417980,15630,15630,15630,15630,0
|
|
20231114,164600,27010417980,15630,15630,15630,15630,0
|
|
20231114,164500,27010417980,15630,15630,15630,15630,0
|
|
20231114,164400,27010417980,15630,15630,15630,15630,0
|
|
20231114,164300,27010417980,15630,15630,15630,15630,0
|
|
20231114,164200,27010417980,15630,15630,15630,15630,0
|
|
20231114,164100,27010417980,15630,15630,15630,15630,0
|
|
20231114,164000,27010417980,15630,15630,15630,15630,0
|
|
20231114,163900,27010417980,15630,15630,15630,15630,0
|
|
20231114,163800,27010417980,15630,15630,15630,15630,0
|
|
20231114,163700,27010417980,15630,15630,15630,15630,0
|
|
20231114,163600,27010417980,15630,15630,15630,15630,0
|
|
20231114,163500,27010417980,15630,15630,15630,15630,0
|
|
20231114,163400,27010417980,15630,15630,15630,15630,0
|
|
20231114,163300,27010417980,15630,15630,15630,15630,0
|
|
20231114,163200,27010417980,15630,15630,15630,15630,0
|
|
20231114,163100,27010417980,15630,15630,15630,15630,0
|
|
20231114,163000,27010417980,15630,15630,15630,15630,0
|
|
20231114,162900,27010417980,15630,15630,15630,15630,0
|
|
20231114,162800,27010417980,15630,15630,15630,15630,0
|
|
20231114,162700,27010417980,15630,15630,15630,15630,0
|
|
20231114,162600,27010417980,15630,15630,15630,15630,0
|
|
20231114,162500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,162400,27010417980,15630,15630,15630,15630,0
|
|
20231114,162300,27010417980,15630,15630,15630,15630,0
|
|
20231114,162200,27010417980,15630,15630,15630,15630,0
|
|
20231114,162100,27010417980,15630,15630,15630,15630,0
|
|
20231114,162000,27010417980,15630,15630,15630,15630,0
|
|
20231114,161900,27010417980,15630,15630,15630,15630,0
|
|
20231114,161800,27010417980,15630,15630,15630,15630,0
|
|
20231114,161700,27010417980,15630,15630,15630,15630,0
|
|
20231114,161600,27010417980,15630,15630,15630,15630,0
|
|
20231114,161500,27010417980,15630,15630,15630,15630,0
|
|
20231114,161400,27010417980,15630,15630,15630,15630,0
|
|
20231114,161300,27010417980,15630,15630,15630,15630,0
|
|
20231114,161200,27010417980,15630,15630,15630,15630,0
|
|
20231114,161100,27010417980,15630,15630,15630,15630,0
|
|
20231114,161000,27010417980,15630,15630,15630,15630,0
|
|
20231114,160900,27010417980,15630,15630,15630,15630,0
|
|
20231114,160800,27010417980,15630,15630,15630,15630,0
|
|
20231114,160700,27010417980,15630,15630,15630,15630,0
|
|
20231114,160600,27010417980,15630,15630,15630,15630,0
|
|
20231114,160500,27010417980,15630,15630,15630,15630,0
|
|
20231114,160400,27010417980,15630,15630,15630,15630,0
|
|
20231114,160300,27010417980,15630,15630,15630,15630,0
|
|
20231114,160200,27010417980,15630,15630,15630,15630,0
|
|
20231114,160100,27010417980,15630,15630,15630,15630,0
|
|
20231114,160000,27010417980,15630,15630,15630,15630,0
|
|
20231114,155900,27010417980,15630,15630,15630,15630,0
|
|
20231114,155800,27010417980,15630,15630,15630,15630,0
|
|
20231114,155700,27010417980,15630,15630,15630,15630,0
|
|
20231114,155600,27010417980,15630,15630,15630,15630,0
|
|
20231114,155500,27010417980,15630,15630,15630,15630,95025
|
|
20231114,155400,27010417980,15630,15630,15630,15630,0
|
|
20231114,155300,27010417980,15630,15630,15630,15630,0
|
|
20231114,155200,27010417980,15630,15630,15630,15630,0
|
|
20231114,155100,27010417980,15630,15630,15630,15630,0
|
|
20231114,155000,27010417980,15630,15630,15630,15630,0
|
|
20231114,154900,27010417980,15630,15630,15630,15630,0
|
|
20231114,154800,27010417980,15630,15630,15630,15630,0
|
|
20231114,154700,27010417980,15630,15630,15630,15630,0
|
|
20231114,154600,27010417980,15630,15630,15630,15630,0
|
|
20231114,154500,27010417980,15630,15630,15630,15630,0
|
|
20231114,154400,27010417980,15630,15630,15630,15630,0
|
|
20231114,154300,27010417980,15630,15630,15630,15630,0
|
|
20231114,154200,27010417980,15630,15630,15630,15630,0
|
|
20231114,154100,27010417980,15630,15630,15630,15630,0
|
|
20231114,154000,27010417980,15630,15630,15630,15630,0
|
|
20231114,153900,27010417980,15630,15630,15630,15630,0
|
|
20231114,153800,27010417980,15630,15630,15630,15630,0
|
|
20231114,153700,27010417980,15630,15630,15630,15630,0
|
|
20231114,153600,27010417980,15630,15630,15630,15630,0
|
|
20231114,153500,27010417980,15630,15630,15630,15630,0
|
|
20231114,153400,27010417980,15630,15630,15630,15630,0
|
|
20231114,153300,27010417980,15630,15630,15630,15630,0
|
|
20231114,153200,27010417980,15630,15630,15630,15630,0
|
|
20231114,153100,27010417980,15630,15630,15630,15630,0
|
|
20231114,153000,27010417980,15630,15630,15630,15630,95025
|
|
20231114,152900,25525177230,15670,15670,15670,15670,0
|
|
20231114,152800,25525177230,15670,15670,15670,15670,0
|
|
20231114,152700,25525177230,15670,15670,15670,15670,0
|
|
20231114,152600,25525177230,15670,15670,15670,15670,0
|
|
20231114,152500,25525177230,15670,15670,15670,15670,0
|
|
20231114,152400,25525177230,15670,15670,15670,15670,0
|
|
20231114,152300,25525177230,15670,15670,15670,15670,0
|
|
20231114,152200,25525177230,15670,15670,15670,15670,0
|
|
20231114,152100,25525177230,15670,15670,15670,15670,0
|
|
20231114,152000,25525177230,15670,15670,15670,15670,0
|
|
20231114,151900,25525177230,15670,15640,15680,15620,34702
|
|
20231114,151800,24982823860,15640,15650,15650,15630,10284
|
|
20231114,151700,24821984030,15640,15640,15650,15640,6929
|
|
20231114,151600,24713609070,15640,15650,15660,15640,10872
|
|
20231114,151500,24543458630,15650,15680,15680,15650,15783
|
|
20231114,151400,24296163520,15680,15680,15690,15680,6731
|
|
20231114,151300,24190616350,15680,15680,15690,15680,1866
|
|
20231114,151200,24161355920,15680,15690,15690,15680,1754
|
|
20231114,151100,24133850090,15690,15670,15690,15670,8375
|
|
20231114,151000,24002508650,15670,15680,15680,15670,2517
|
|
20231114,150900,23963057770,15670,15650,15680,15640,4350
|
|
20231114,150800,23894941360,15650,15650,15660,15640,6716
|
|
20231114,150700,23789835560,15640,15650,15660,15640,6563
|
|
20231114,150600,23687155260,15650,15650,15660,15650,12984
|
|
20231114,150500,23483945600,15650,15660,15660,15650,4146
|
|
20231114,150400,23419047380,15650,15670,15680,15650,5613
|
|
20231114,150300,23331116620,15680,15680,15680,15670,3365
|
|
20231114,150200,23278381680,15680,15680,15690,15670,2332
|
|
20231114,150100,23241809540,15680,15690,15690,15680,6593
|
|
20231114,150000,23138429740,15690,15680,15690,15680,2142
|
|
20231114,145900,23104839270,15690,15690,15690,15680,1556
|
|
20231114,145800,23080432770,15690,15660,15690,15660,7453
|
|
20231114,145700,22963608430,15660,15650,15660,15640,15675
|
|
20231114,145600,22718271190,15650,15660,15670,15640,12248
|
|
20231114,145500,22526531540,15670,15680,15680,15660,10684
|
|
20231114,145400,22359104420,15680,15690,15700,15680,17093
|
|
20231114,145300,22090949680,15690,15700,15710,15690,17886
|
|
20231114,145200,21810156360,15700,15710,15710,15700,4293
|
|
20231114,145100,21742751620,15710,15710,15710,15700,3247
|
|
20231114,145000,21691767240,15710,15720,15720,15710,13545
|
|
20231114,144900,21478914110,15720,15730,15730,15720,5509
|
|
20231114,144800,21392308440,15730,15730,15740,15720,11074
|
|
20231114,144700,21218117500,15730,15750,15750,15730,23897
|
|
20231114,144600,20842089420,15740,15740,15750,15740,1564
|
|
20231114,144500,20817469420,15740,15750,15750,15740,2305
|
|
20231114,144400,20781186090,15750,15740,15750,15740,494
|
|
20231114,144300,20773408220,15740,15740,15750,15730,7099
|
|
20231114,144200,20661670700,15740,15740,15750,15740,2634
|
|
20231114,144100,20620206300,15750,15750,15750,15740,422
|
|
20231114,144000,20613560040,15740,15740,15740,15730,14103
|
|
20231114,143900,20391595660,15740,15740,15740,15730,5259
|
|
20231114,143800,20308831220,15740,15740,15740,15730,3706
|
|
20231114,143700,20250523080,15740,15750,15750,15730,3549
|
|
20231114,143600,20194659590,15740,15740,15750,15740,1983
|
|
20231114,143500,20163446910,15740,15740,15750,15740,3715
|
|
20231114,143400,20104971900,15750,15750,15750,15740,1568
|
|
20231114,143300,20080290300,15750,15750,15750,15740,1703
|
|
20231114,143200,20053476210,15750,15770,15770,15740,8937
|
|
20231114,143100,19912661880,15770,15770,15770,15760,826
|
|
20231114,143000,19899638240,15760,15770,15770,15760,766
|
|
20231114,142900,19887560980,15760,15780,15790,15760,1349
|
|
20231114,142800,19866277800,15780,15760,15800,15750,7496
|
|
20231114,142700,19748030720,15760,15760,15760,15750,5341
|
|
20231114,142600,19663877950,15760,15760,15760,15750,680
|
|
20231114,142500,19653165680,15760,15740,15760,15740,9859
|
|
20231114,142400,19497973270,15730,15740,15740,15730,2992
|
|
20231114,142300,19450905980,15730,15730,15740,15730,3334
|
|
20231114,142200,19398461670,15730,15750,15750,15730,10143
|
|
20231114,142100,19238780020,15750,15760,15770,15750,4838
|
|
20231114,142000,19162566620,15760,15780,15780,15760,2004
|
|
20231114,141900,19130964010,15780,15790,15800,15760,9620
|
|
20231114,141800,18979115490,15800,15800,15800,15790,875
|
|
20231114,141700,18965294820,15790,15800,15800,15790,343
|
|
20231114,141600,18959877520,15790,15820,15820,15790,3725
|
|
20231114,141500,18901000510,15810,15810,15820,15810,967
|
|
20231114,141400,18885704900,15810,15820,15820,15790,2517
|
|
20231114,141300,18845933850,15800,15780,15800,15770,1739
|
|
20231114,141200,18818474800,15780,15780,15780,15770,1974
|
|
20231114,141100,18787328170,15770,15780,15790,15760,2600
|
|
20231114,141000,18746313130,15780,15740,15820,15730,10838
|
|
20231114,140900,18575533400,15740,15730,15740,15720,5309
|
|
20231114,140800,18492030840,15730,15730,15740,15730,8847
|
|
20231114,140700,18352812570,15740,15730,15740,15730,5331
|
|
20231114,140600,18268947330,15740,15800,15800,15720,14910
|
|
20231114,140500,18033973800,15790,15830,15830,15790,26701
|
|
20231114,140400,17611915930,15820,15830,15840,15820,6891
|
|
20231114,140300,17502853950,15830,15830,15840,15830,7862
|
|
20231114,140200,17378382640,15830,15860,15860,15830,5794
|
|
20231114,140100,17286593730,15850,15850,15860,15840,10444
|
|
20231114,140000,17121061970,15850,15880,15880,15850,12499
|
|
20231114,135900,16922777860,15870,15900,15910,15870,22383
|
|
20231114,135800,16567047610,15900,15910,15910,15900,6687
|
|
20231114,135700,16460701240,15900,15920,15920,15900,5956
|
|
20231114,135600,16365956180,15910,15910,15920,15910,5310
|
|
20231114,135500,16281469410,15920,15910,15920,15910,3751
|
|
20231114,135400,16221778210,15910,15910,15920,15910,2901
|
|
20231114,135300,16175604710,15910,15920,15920,15910,7517
|
|
20231114,135200,16055962800,15920,15930,15930,15920,7003
|
|
20231114,135100,15944455810,15930,15930,15940,15920,4659
|
|
20231114,135000,15870235260,15930,15960,15960,15930,11950
|
|
20231114,134900,15679675250,15950,15960,15960,15950,3857
|
|
20231114,134800,15618153330,15960,15960,15970,15950,3578
|
|
20231114,134700,15561058560,15960,15980,15990,15960,6237
|
|
20231114,134600,15461473270,15980,15960,15990,15960,9445
|
|
20231114,134500,15310622740,15960,15970,15980,15960,5913
|
|
20231114,134400,15216187700,15980,15980,15980,15970,857
|
|
20231114,134300,15202496900,15980,15980,15990,15980,1379
|
|
20231114,134200,15180458980,15990,15980,15990,15970,4076
|
|
20231114,134100,15115327680,15980,15990,15990,15980,1425
|
|
20231114,134000,15092544440,15980,16000,16000,15980,4723
|
|
20231114,133900,15017023830,15990,16000,16000,15990,1628
|
|
20231114,133800,14990988960,15990,15990,16000,15990,1316
|
|
20231114,133700,14969940430,15990,15990,16000,15990,1783
|
|
20231114,133600,14941427870,15990,15990,16000,15990,1305
|
|
20231114,133500,14920560550,15990,15970,15990,15970,6120
|
|
20231114,133400,14822765510,15970,15980,15990,15970,3422
|
|
20231114,133300,14768079450,15980,15980,15990,15980,1257
|
|
20231114,133200,14747990650,15980,15970,15980,15970,3601
|
|
20231114,133100,14690462790,15970,15980,15980,15970,2018
|
|
20231114,133000,14658217700,15970,15970,15990,15960,4752
|
|
20231114,132900,14582320650,15960,15970,15970,15960,2629
|
|
20231114,132800,14540352170,15970,15980,16000,15970,1582
|
|
20231114,132700,14515062630,16000,16000,16000,15960,3564
|
|
20231114,132600,14458123060,16000,16010,16010,16000,629
|
|
20231114,132500,14448056580,16010,16020,16020,16000,2004
|
|
20231114,132400,14415972660,16010,15970,16010,15960,12138
|
|
20231114,132300,14222084050,15950,15970,15970,15950,11580
|
|
20231114,132200,14037309270,15970,15990,16000,15960,19873
|
|
20231114,132100,13719835560,16000,15990,16000,15990,3867
|
|
20231114,132000,13657993370,16000,15990,16000,15990,2458
|
|
20231114,131900,13618685990,16000,15990,16000,15990,2923
|
|
20231114,131800,13571944350,15990,15990,16000,15990,2189
|
|
20231114,131700,13536932150,15990,15990,16000,15990,7119
|
|
20231114,131600,13423094710,15990,16000,16000,15990,2759
|
|
20231114,131500,13378956560,16000,16010,16010,16000,3848
|
|
20231114,131400,13317386140,16000,16000,16010,16000,1892
|
|
20231114,131300,13287112410,16000,16010,16010,16000,2639
|
|
20231114,131200,13244884060,16000,16000,16010,16000,1658
|
|
20231114,131100,13218352700,16010,16010,16020,16000,3003
|
|
20231114,131000,13170290940,16010,16020,16020,16000,1645
|
|
20231114,130900,13143957430,16010,16010,16020,16000,2232
|
|
20231114,130800,13108221480,16010,16020,16020,16010,2641
|
|
20231114,130700,13065937280,16010,16010,16020,16010,1480
|
|
20231114,130600,13042240330,16010,16010,16020,16000,3763
|
|
20231114,130500,12981992750,16010,16020,16020,16010,1932
|
|
20231114,130400,12951058810,16020,16030,16030,16010,4293
|
|
20231114,130300,12882283120,16030,16020,16030,16020,1282
|
|
20231114,130200,12861742170,16020,16020,16030,16020,392
|
|
20231114,130100,12855461050,16030,16020,16030,16020,2584
|
|
20231114,130000,12814051620,16030,16030,16030,16020,1219
|
|
20231114,125900,12794520580,16030,16020,16030,16020,1157
|
|
20231114,125800,12775982190,16020,16030,16030,16020,1808
|
|
20231114,125700,12747016660,16020,16030,16030,16020,965
|
|
20231114,125600,12731554230,16030,16030,16030,16020,1569
|
|
20231114,125500,12706417710,16030,16010,16030,16010,4955
|
|
20231114,125400,12627045640,16020,16010,16020,16010,1390
|
|
20231114,125300,12604780640,16010,16020,16020,16010,1137
|
|
20231114,125200,12586574770,16020,16010,16020,16010,1059
|
|
20231114,125100,12569618060,16010,16020,16020,16000,1458
|
|
20231114,125000,12546272900,16010,16020,16020,16010,1271
|
|
20231114,124900,12525922240,16010,16000,16020,16000,1549
|
|
20231114,124800,12501130050,16000,16000,16010,16000,1602
|
|
20231114,124700,12475497780,16000,16000,16000,15990,2143
|
|
20231114,124600,12441219390,16000,16010,16010,15990,3805
|
|
20231114,124500,12380347340,16000,16010,16010,16000,2502
|
|
20231114,124400,12340309030,16010,16000,16020,16000,2068
|
|
20231114,124300,12307202320,16000,16000,16010,15990,5372
|
|
20231114,124200,12221253160,16010,16010,16010,16000,15675
|
|
20231114,124100,11970384520,16020,16020,16030,16010,2800
|
|
20231114,124000,11925531060,16020,16040,16040,16020,989
|
|
20231114,123900,11909679460,16040,16000,16040,16000,10366
|
|
20231114,123800,11743730490,16010,16050,16050,16000,10649
|
|
20231114,123700,11573120270,16040,16060,16060,16040,9493
|
|
20231114,123600,11420718760,16060,16060,16070,16060,930
|
|
20231114,123500,11405781650,16070,16080,16080,16060,4063
|
|
20231114,123400,11340492000,16080,16070,16080,16070,2670
|
|
20231114,123300,11297563500,16080,16080,16080,16070,1243
|
|
20231114,123200,11277585110,16070,16080,16080,16070,1145
|
|
20231114,123100,11259182950,16070,16070,16080,16070,1044
|
|
20231114,123000,11242404350,16070,16080,16080,16070,1276
|
|
20231114,122900,11221894770,16070,16080,16080,16070,503
|
|
20231114,122800,11213809460,16080,16090,16100,16080,5893
|
|
20231114,122700,11118999330,16090,16090,16100,16090,434
|
|
20231114,122600,11112015670,16090,16100,16100,16090,946
|
|
20231114,122500,11096790650,16100,16100,16100,16090,440
|
|
20231114,122400,11089708920,16100,16090,16100,16090,423
|
|
20231114,122300,11082901590,16100,16090,16100,16090,1337
|
|
20231114,122200,11061380160,16090,16090,16100,16090,439
|
|
20231114,122100,11054315950,16090,16080,16090,16080,799
|
|
20231114,122000,11041463490,16090,16100,16100,16080,1285
|
|
20231114,121900,11020787650,16090,16060,16090,16060,10326
|
|
20231114,121800,10854836460,16060,16070,16070,16060,2520
|
|
20231114,121700,10814342500,16070,16070,16080,16070,1047
|
|
20231114,121600,10797514530,16070,16080,16090,16070,2752
|
|
20231114,121500,10753271050,16080,16080,16090,16080,1501
|
|
20231114,121400,10729132970,16080,16110,16120,16080,11563
|
|
20231114,121300,10542957150,16110,16110,16120,16110,875
|
|
20231114,121200,10528860870,16110,16110,16120,16110,394
|
|
20231114,121100,10522513120,16110,16110,16110,16110,964
|
|
20231114,121000,10506983080,16110,16120,16120,16110,1319
|
|
20231114,120900,10485733570,16110,16110,16120,16110,633
|
|
20231114,120800,10475533010,16110,16110,16110,16110,534
|
|
20231114,120700,10466930270,16110,16110,16120,16110,254
|
|
20231114,120600,10462837910,16110,16120,16120,16110,457
|
|
20231114,120500,10455475530,16110,16110,16120,16110,588
|
|
20231114,120400,10446002330,16110,16110,16120,16110,429
|
|
20231114,120300,10439090110,16120,16120,16120,16110,590
|
|
20231114,120200,10429583300,16120,16120,16130,16110,2435
|
|
20231114,120100,10390331040,16120,16130,16130,16120,448
|
|
20231114,120000,10383109250,16130,16130,16130,16120,802
|
|
20231114,115900,10370178810,16120,16130,16130,16120,318
|
|
20231114,115800,10365051660,16120,16120,16130,16120,447
|
|
20231114,115700,10357844530,16120,16120,16130,16120,215
|
|
20231114,115600,10354378670,16120,16120,16130,16120,429
|
|
20231114,115500,10347462190,16130,16120,16130,16110,1521
|
|
20231114,115400,10322944950,16120,16120,16120,16120,222
|
|
20231114,115300,10319366310,16120,16140,16140,16110,1157
|
|
20231114,115200,10300717980,16140,16130,16140,16130,500
|
|
20231114,115100,10292651120,16110,16140,16150,16100,1073
|
|
20231114,115000,10275349440,16140,16110,16150,16100,1062
|
|
20231114,114900,10258216000,16110,16100,16110,16080,575
|
|
20231114,114800,10248958810,16090,16100,16100,16080,9816
|
|
20231114,114700,10090989180,16100,16100,16110,16100,2658
|
|
20231114,114600,10048194340,16100,16100,16110,16100,1402
|
|
20231114,114500,10025619620,16100,16100,16100,16100,902
|
|
20231114,114400,10011097420,16100,16100,16110,16100,981
|
|
20231114,114300,9995302910,16100,16100,16100,16100,2090
|
|
20231114,114200,9961653910,16100,16100,16110,16100,274
|
|
20231114,114100,9957242350,16110,16100,16110,16100,3230
|
|
20231114,114000,9905220890,16100,16100,16110,16100,385
|
|
20231114,113900,9899022270,16100,16100,16110,16100,727
|
|
20231114,113800,9887315120,16100,16100,16110,16100,4113
|
|
20231114,113700,9821094820,16110,16100,16110,16100,307
|
|
20231114,113600,9816152030,16100,16110,16110,16100,527
|
|
20231114,113500,9807666160,16110,16100,16110,16100,3741
|
|
20231114,113400,9747423380,16100,16100,16110,16100,405
|
|
20231114,113300,9740902470,16100,16100,16110,16100,276
|
|
20231114,113200,9736458860,16100,16100,16110,16100,661
|
|
20231114,113100,9725815100,16110,16110,16140,16100,2396
|
|
20231114,113000,9687182040,16110,16140,16150,16110,2785
|
|
20231114,112900,9642237630,16140,16140,16150,16140,728
|
|
20231114,112800,9630484290,16140,16150,16150,16140,429
|
|
20231114,112700,9623560210,16150,16080,16150,16080,9590
|
|
20231114,112600,9469190580,16080,16080,16090,16080,506
|
|
20231114,112500,9461052500,16080,16090,16090,16080,685
|
|
20231114,112400,9450035480,16090,16080,16090,16080,659
|
|
20231114,112300,9439437120,16080,16100,16100,16080,1840
|
|
20231114,112200,9409838000,16100,16130,16130,16100,3671
|
|
20231114,112100,9350724840,16120,16140,16140,16120,3612
|
|
20231114,112000,9292450530,16140,16140,16150,16130,2076
|
|
20231114,111900,9258940600,16130,16120,16140,16120,1668
|
|
20231114,111800,9232042450,16120,16130,16130,16110,2735
|
|
20231114,111700,9187947420,16140,16130,16140,16130,571
|
|
20231114,111600,9178735920,16130,16120,16130,16120,1682
|
|
20231114,111500,9151611490,16120,16120,16130,16120,1345
|
|
20231114,111400,9129929680,16120,16090,16120,16090,4583
|
|
20231114,111300,9056135260,16090,16100,16100,16080,1486
|
|
20231114,111200,9032221510,16090,16090,16100,16090,1733
|
|
20231114,111100,9004331040,16090,16090,16100,16090,553
|
|
20231114,111000,8995432110,16100,16100,16100,16080,2674
|
|
20231114,110900,8952406400,16090,16090,16100,16090,438
|
|
20231114,110800,8945357690,16090,16100,16100,16090,124
|
|
20231114,110700,8943361370,16090,16080,16100,16080,702
|
|
20231114,110600,8932067200,16070,16070,16080,16060,617
|
|
20231114,110500,8922151770,16060,16050,16070,16050,3133
|
|
20231114,110400,8871830590,16050,16040,16060,16030,720
|
|
20231114,110300,8860279780,16060,16020,16060,16020,10506
|
|
20231114,110200,8691860210,16030,16050,16050,16020,6219
|
|
20231114,110100,8592165520,16050,16070,16080,16050,2118
|
|
20231114,110000,8558144380,16070,16070,16080,16070,663
|
|
20231114,105900,8547489900,16070,16100,16100,16070,8421
|
|
20231114,105800,8412038570,16100,16090,16100,16090,2073
|
|
20231114,105700,8378676200,16090,16090,16100,16090,453
|
|
20231114,105600,8371387380,16090,16090,16100,16090,686
|
|
20231114,105500,8360345130,16090,16100,16100,16090,679
|
|
20231114,105400,8349418310,16100,16090,16100,16090,1114
|
|
20231114,105300,8331493640,16090,16090,16100,16090,467
|
|
20231114,105200,8323978250,16090,16100,16100,16090,478
|
|
20231114,105100,8316287040,16100,16090,16100,16090,530
|
|
20231114,105000,8307758640,16100,16100,16100,16090,980
|
|
20231114,104900,8291989290,16090,16120,16130,16090,7674
|
|
20231114,104800,8168352580,16120,16130,16130,16120,1952
|
|
20231114,104700,8136869220,16130,16130,16130,16120,409
|
|
20231114,104600,8130274630,16120,16130,16130,16120,1145
|
|
20231114,104500,8111817200,16130,16130,16130,16120,3906
|
|
20231114,104400,8048826380,16130,16130,16130,16120,437
|
|
20231114,104300,8041780120,16120,16120,16120,16120,336
|
|
20231114,104200,8036363800,16120,16100,16120,16100,1759
|
|
20231114,104100,8008017030,16100,16080,16110,16070,3465
|
|
20231114,104000,7952284290,16080,16040,16080,16030,13694
|
|
20231114,103900,7732601900,16030,16040,16040,16030,1209
|
|
20231114,103800,7713213840,16040,16030,16040,16030,1440
|
|
20231114,103700,7690118780,16040,16030,16040,16030,939
|
|
20231114,103600,7675066180,16030,16050,16050,16030,3111
|
|
20231114,103500,7625163980,16050,16050,16050,16040,591
|
|
20231114,103400,7615681510,16040,16050,16050,16040,768
|
|
20231114,103300,7603360030,16050,16060,16070,16040,2302
|
|
20231114,103200,7566397650,16050,16050,16050,16030,3216
|
|
20231114,103100,7514797520,16060,16070,16080,16060,2544
|
|
20231114,103000,7473914910,16070,16080,16080,16070,480
|
|
20231114,102900,7466200250,16070,16070,16080,16070,616
|
|
20231114,102800,7456298390,16070,16080,16090,16070,1604
|
|
20231114,102700,7430508180,16090,16090,16090,16080,1301
|
|
20231114,102600,7409585330,16080,16110,16110,16080,903
|
|
20231114,102500,7395050470,16100,16080,16100,16080,2970
|
|
20231114,102400,7347265990,16080,16010,16080,16000,16732
|
|
20231114,102300,7079232680,16010,16010,16020,16000,5893
|
|
20231114,102200,6984924790,16010,16030,16040,16010,14882
|
|
20231114,102100,6746439580,16030,16030,16040,16030,1987
|
|
20231114,102000,6714579920,16030,16040,16040,16030,1934
|
|
20231114,101900,6683567590,16030,16040,16050,16030,2619
|
|
20231114,101800,6641561950,16040,16050,16050,16040,4491
|
|
20231114,101700,6569523260,16050,16040,16050,16040,2026
|
|
20231114,101600,6537015820,16040,16060,16060,16040,4060
|
|
20231114,101500,6471869550,16060,16050,16060,16040,2387
|
|
20231114,101400,6433562000,16060,16070,16070,16050,458
|
|
20231114,101300,6426206450,16070,16060,16080,16050,5563
|
|
20231114,101200,6336852360,16060,16080,16080,16050,1427
|
|
20231114,101100,6313930570,16080,16090,16110,16060,1927
|
|
20231114,101000,6282933840,16090,16030,16090,16020,9238
|
|
20231114,100900,6134622350,16020,16030,16050,16020,6252
|
|
20231114,100800,6034401080,16020,16030,16050,16010,4647
|
|
20231114,100700,5959942260,16020,15980,16020,15980,19919
|
|
20231114,100600,5641294640,15980,16000,16000,15980,4708
|
|
20231114,100500,5565996190,16000,16020,16020,16000,7646
|
|
20231114,100400,5443630200,16020,16050,16050,16010,7305
|
|
20231114,100300,5326526310,16050,16070,16070,16050,5951
|
|
20231114,100200,5230953520,16060,16090,16090,16060,7876
|
|
20231114,100100,5104335290,16080,16110,16110,16080,8020
|
|
20231114,100000,4975260850,16100,16110,16110,16100,1904
|
|
20231114,095900,4944591540,16110,16120,16120,16110,5867
|
|
20231114,095800,4850026410,16130,16130,16130,16120,781
|
|
20231114,095700,4837435500,16120,16130,16130,16120,255
|
|
20231114,095600,4833323790,16120,16130,16130,16120,2884
|
|
20231114,095500,4786808430,16130,16120,16130,16110,1516
|
|
20231114,095400,4762373880,16120,16120,16120,16110,866
|
|
20231114,095300,4748414310,16120,16120,16120,16110,3604
|
|
20231114,095200,4690334380,16110,16120,16130,16110,2073
|
|
20231114,095100,4656916500,16130,16130,16140,16090,18858
|
|
20231114,095000,4353241030,16130,16170,16170,16130,2882
|
|
20231114,094900,4306697470,16170,16190,16190,16170,11506
|
|
20231114,094800,4120545410,16200,16190,16200,16190,724
|
|
20231114,094700,4108823420,16190,16230,16230,16190,1197
|
|
20231114,094600,4089427150,16230,16140,16240,16130,17820
|
|
20231114,094500,3801713030,16140,16190,16190,16130,5423
|
|
20231114,094400,3714075150,16180,16240,16240,16180,15202
|
|
20231114,094300,3467592460,16240,16240,16240,16230,1587
|
|
20231114,094200,3441826170,16230,16300,16300,16230,21612
|
|
20231114,094100,3090096690,16310,16320,16320,16310,3020
|
|
20231114,094000,3040838990,16320,16310,16320,16310,762
|
|
20231114,093900,3028404680,16310,16340,16340,16310,6833
|
|
20231114,093800,2916848070,16340,16340,16340,16330,834
|
|
20231114,093700,2903220610,16340,16320,16340,16300,3878
|
|
20231114,093600,2839962400,16320,16280,16330,16280,3626
|
|
20231114,093500,2780863860,16280,16290,16290,16280,459
|
|
20231114,093400,2773387100,16290,16290,16300,16290,1983
|
|
20231114,093300,2741083950,16300,16290,16330,16280,8202
|
|
20231114,093200,2607466880,16290,16290,16290,16280,1666
|
|
20231114,093100,2580330950,16290,16290,16290,16260,4717
|
|
20231114,093000,2503573140,16260,16240,16270,16230,11125
|
|
20231114,092900,2322810630,16240,16250,16260,16240,14480
|
|
20231114,092800,2087450050,16260,16290,16290,16260,8406
|
|
20231114,092700,1950640050,16280,16290,16300,16280,5436
|
|
20231114,092600,1862093000,16290,16300,16300,16290,1961
|
|
20231114,092500,1830146070,16300,16300,16300,16290,43
|
|
20231114,092400,1829445280,16290,16300,16300,16290,597
|
|
20231114,092300,1819719770,16290,16290,16300,16290,1264
|
|
20231114,092200,1799128590,16290,16300,16300,16290,5637
|
|
20231114,092100,1707277980,16300,16310,16320,16300,7685
|
|
20231114,092000,1581964650,16310,16310,16320,16310,1039
|
|
20231114,091900,1565011120,16310,16350,16350,16310,11144
|
|
20231114,091800,1383090150,16350,16330,16350,16330,2688
|
|
20231114,091700,1339177690,16330,16320,16330,16310,6051
|
|
20231114,091600,1240414940,16310,16320,16320,16300,3387
|
|
20231114,091500,1185175320,16310,16320,16320,16300,3151
|
|
20231114,091400,1133775830,16300,16330,16330,16280,1709
|
|
20231114,091300,1105918940,16320,16420,16420,16280,16296
|
|
20231114,091200,839150170,16420,16450,16460,16420,1655
|
|
20231114,091100,811927480,16450,16470,16470,16450,2357
|
|
20231114,091000,773131390,16470,16430,16470,16430,3814
|
|
20231114,090900,710366790,16420,16440,16440,16420,918
|
|
20231114,090800,695286570,16440,16460,16460,16420,2266
|
|
20231114,090700,658031450,16460,16400,16470,16400,5510
|
|
20231114,090600,567536290,16390,16480,16480,16390,2960
|
|
20231114,090500,518982630,16450,16400,16480,16380,3608
|
|
20231114,090400,459753010,16380,16350,16380,16350,2766
|
|
20231114,090300,414464590,16350,16330,16350,16330,1652
|
|
20231114,090200,387454530,16330,16360,16370,16300,4887
|
|
20231114,090100,307602120,16360,16380,16380,16360,1747
|
|
20231114,090000,279007500,16350,16530,16530,16300,16830
|