598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,185400,77334104730,16780,16780,16780,16780,0
|
|
20231204,185300,77334104730,16780,16780,16780,16780,0
|
|
20231204,185200,77334104730,16780,16780,16780,16780,0
|
|
20231204,185100,77334104730,16780,16780,16780,16780,0
|
|
20231204,185000,77334104730,16780,16780,16780,16780,0
|
|
20231204,184900,77334104730,16780,16780,16780,16780,0
|
|
20231204,184800,77334104730,16780,16780,16780,16780,0
|
|
20231204,184700,77334104730,16780,16780,16780,16780,0
|
|
20231204,184600,77334104730,16780,16780,16780,16780,0
|
|
20231204,184500,77334104730,16780,16780,16780,16780,0
|
|
20231204,184400,77334104730,16780,16780,16780,16780,0
|
|
20231204,184300,77334104730,16780,16780,16780,16780,0
|
|
20231204,184200,77334104730,16780,16780,16780,16780,0
|
|
20231204,184100,77334104730,16780,16780,16780,16780,0
|
|
20231204,184000,77334104730,16780,16780,16780,16780,0
|
|
20231204,183900,77334104730,16780,16780,16780,16780,0
|
|
20231204,183800,77334104730,16780,16780,16780,16780,0
|
|
20231204,183700,77334104730,16780,16780,16780,16780,0
|
|
20231204,183600,77334104730,16780,16780,16780,16780,0
|
|
20231204,183500,77334104730,16780,16780,16780,16780,0
|
|
20231204,183400,77334104730,16780,16780,16780,16780,0
|
|
20231204,183300,77334104730,16780,16780,16780,16780,0
|
|
20231204,183200,77334104730,16780,16780,16780,16780,0
|
|
20231204,183100,77334104730,16780,16780,16780,16780,0
|
|
20231204,183000,77334104730,16780,16780,16780,16780,0
|
|
20231204,182900,77334104730,16780,16780,16780,16780,0
|
|
20231204,182800,77334104730,16780,16780,16780,16780,0
|
|
20231204,182700,77334104730,16780,16780,16780,16780,0
|
|
20231204,182600,77334104730,16780,16780,16780,16780,0
|
|
20231204,182500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,182400,77334104730,16780,16780,16780,16780,0
|
|
20231204,182300,77334104730,16780,16780,16780,16780,0
|
|
20231204,182200,77334104730,16780,16780,16780,16780,0
|
|
20231204,182100,77334104730,16780,16780,16780,16780,0
|
|
20231204,182000,77334104730,16780,16780,16780,16780,0
|
|
20231204,181900,77334104730,16780,16780,16780,16780,0
|
|
20231204,181800,77334104730,16780,16780,16780,16780,0
|
|
20231204,181700,77334104730,16780,16780,16780,16780,0
|
|
20231204,181600,77334104730,16780,16780,16780,16780,0
|
|
20231204,181500,77334104730,16780,16780,16780,16780,0
|
|
20231204,181400,77334104730,16780,16780,16780,16780,0
|
|
20231204,181300,77334104730,16780,16780,16780,16780,0
|
|
20231204,181200,77334104730,16780,16780,16780,16780,0
|
|
20231204,181100,77334104730,16780,16780,16780,16780,0
|
|
20231204,181000,77334104730,16780,16780,16780,16780,0
|
|
20231204,180900,77334104730,16780,16780,16780,16780,0
|
|
20231204,180800,77334104730,16780,16780,16780,16780,0
|
|
20231204,180700,77334104730,16780,16780,16780,16780,0
|
|
20231204,180600,77334104730,16780,16780,16780,16780,0
|
|
20231204,180500,77334104730,16780,16780,16780,16780,0
|
|
20231204,180400,77334104730,16780,16780,16780,16780,0
|
|
20231204,180300,77334104730,16780,16780,16780,16780,0
|
|
20231204,180200,77334104730,16780,16780,16780,16780,0
|
|
20231204,180100,77334104730,16780,16780,16780,16780,0
|
|
20231204,180000,77334104730,16780,16780,16780,16780,0
|
|
20231204,175900,77334104730,16780,16780,16780,16780,0
|
|
20231204,175800,77334104730,16780,16780,16780,16780,0
|
|
20231204,175700,77334104730,16780,16780,16780,16780,0
|
|
20231204,175600,77334104730,16780,16780,16780,16780,0
|
|
20231204,175500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,175400,77334104730,16780,16780,16780,16780,0
|
|
20231204,175300,77334104730,16780,16780,16780,16780,0
|
|
20231204,175200,77334104730,16780,16780,16780,16780,0
|
|
20231204,175100,77334104730,16780,16780,16780,16780,0
|
|
20231204,175000,77334104730,16780,16780,16780,16780,0
|
|
20231204,174900,77334104730,16780,16780,16780,16780,0
|
|
20231204,174800,77334104730,16780,16780,16780,16780,0
|
|
20231204,174700,77334104730,16780,16780,16780,16780,0
|
|
20231204,174600,77334104730,16780,16780,16780,16780,0
|
|
20231204,174500,77334104730,16780,16780,16780,16780,0
|
|
20231204,174400,77334104730,16780,16780,16780,16780,0
|
|
20231204,174300,77334104730,16780,16780,16780,16780,0
|
|
20231204,174200,77334104730,16780,16780,16780,16780,0
|
|
20231204,174100,77334104730,16780,16780,16780,16780,0
|
|
20231204,174000,77334104730,16780,16780,16780,16780,0
|
|
20231204,173900,77334104730,16780,16780,16780,16780,0
|
|
20231204,173800,77334104730,16780,16780,16780,16780,0
|
|
20231204,173700,77334104730,16780,16780,16780,16780,0
|
|
20231204,173600,77334104730,16780,16780,16780,16780,0
|
|
20231204,173500,77334104730,16780,16780,16780,16780,0
|
|
20231204,173400,77334104730,16780,16780,16780,16780,0
|
|
20231204,173300,77334104730,16780,16780,16780,16780,0
|
|
20231204,173200,77334104730,16780,16780,16780,16780,0
|
|
20231204,173100,77334104730,16780,16780,16780,16780,0
|
|
20231204,173000,77334104730,16780,16780,16780,16780,0
|
|
20231204,172900,77334104730,16780,16780,16780,16780,0
|
|
20231204,172800,77334104730,16780,16780,16780,16780,0
|
|
20231204,172700,77334104730,16780,16780,16780,16780,0
|
|
20231204,172600,77334104730,16780,16780,16780,16780,0
|
|
20231204,172500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,172400,77334104730,16780,16780,16780,16780,0
|
|
20231204,172300,77334104730,16780,16780,16780,16780,0
|
|
20231204,172200,77334104730,16780,16780,16780,16780,0
|
|
20231204,172100,77334104730,16780,16780,16780,16780,0
|
|
20231204,172000,77334104730,16780,16780,16780,16780,0
|
|
20231204,171900,77334104730,16780,16780,16780,16780,0
|
|
20231204,171800,77334104730,16780,16780,16780,16780,0
|
|
20231204,171700,77334104730,16780,16780,16780,16780,0
|
|
20231204,171600,77334104730,16780,16780,16780,16780,0
|
|
20231204,171500,77334104730,16780,16780,16780,16780,0
|
|
20231204,171400,77334104730,16780,16780,16780,16780,0
|
|
20231204,171300,77334104730,16780,16780,16780,16780,0
|
|
20231204,171200,77334104730,16780,16780,16780,16780,0
|
|
20231204,171100,77334104730,16780,16780,16780,16780,0
|
|
20231204,171000,77334104730,16780,16780,16780,16780,0
|
|
20231204,170900,77334104730,16780,16780,16780,16780,0
|
|
20231204,170800,77334104730,16780,16780,16780,16780,0
|
|
20231204,170700,77334104730,16780,16780,16780,16780,0
|
|
20231204,170600,77334104730,16780,16780,16780,16780,0
|
|
20231204,170500,77334104730,16780,16780,16780,16780,0
|
|
20231204,170400,77334104730,16780,16780,16780,16780,0
|
|
20231204,170300,77334104730,16780,16780,16780,16780,0
|
|
20231204,170200,77334104730,16780,16780,16780,16780,0
|
|
20231204,170100,77334104730,16780,16780,16780,16780,0
|
|
20231204,170000,77334104730,16780,16780,16780,16780,0
|
|
20231204,165900,77334104730,16780,16780,16780,16780,0
|
|
20231204,165800,77334104730,16780,16780,16780,16780,0
|
|
20231204,165700,77334104730,16780,16780,16780,16780,0
|
|
20231204,165600,77334104730,16780,16780,16780,16780,0
|
|
20231204,165500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,165400,77334104730,16780,16780,16780,16780,0
|
|
20231204,165300,77334104730,16780,16780,16780,16780,0
|
|
20231204,165200,77334104730,16780,16780,16780,16780,0
|
|
20231204,165100,77334104730,16780,16780,16780,16780,0
|
|
20231204,165000,77334104730,16780,16780,16780,16780,0
|
|
20231204,164900,77334104730,16780,16780,16780,16780,0
|
|
20231204,164800,77334104730,16780,16780,16780,16780,0
|
|
20231204,164700,77334104730,16780,16780,16780,16780,0
|
|
20231204,164600,77334104730,16780,16780,16780,16780,0
|
|
20231204,164500,77334104730,16780,16780,16780,16780,0
|
|
20231204,164400,77334104730,16780,16780,16780,16780,0
|
|
20231204,164300,77334104730,16780,16780,16780,16780,0
|
|
20231204,164200,77334104730,16780,16780,16780,16780,0
|
|
20231204,164100,77334104730,16780,16780,16780,16780,0
|
|
20231204,164000,77334104730,16780,16780,16780,16780,0
|
|
20231204,163900,77334104730,16780,16780,16780,16780,0
|
|
20231204,163800,77334104730,16780,16780,16780,16780,0
|
|
20231204,163700,77334104730,16780,16780,16780,16780,0
|
|
20231204,163600,77334104730,16780,16780,16780,16780,0
|
|
20231204,163500,77334104730,16780,16780,16780,16780,0
|
|
20231204,163400,77334104730,16780,16780,16780,16780,0
|
|
20231204,163300,77334104730,16780,16780,16780,16780,0
|
|
20231204,163200,77334104730,16780,16780,16780,16780,0
|
|
20231204,163100,77334104730,16780,16780,16780,16780,0
|
|
20231204,163000,77334104730,16780,16780,16780,16780,0
|
|
20231204,162900,77334104730,16780,16780,16780,16780,0
|
|
20231204,162800,77334104730,16780,16780,16780,16780,0
|
|
20231204,162700,77334104730,16780,16780,16780,16780,0
|
|
20231204,162600,77334104730,16780,16780,16780,16780,0
|
|
20231204,162500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,162400,77334104730,16780,16780,16780,16780,0
|
|
20231204,162300,77334104730,16780,16780,16780,16780,0
|
|
20231204,162200,77334104730,16780,16780,16780,16780,0
|
|
20231204,162100,77334104730,16780,16780,16780,16780,0
|
|
20231204,162000,77334104730,16780,16780,16780,16780,0
|
|
20231204,161900,77334104730,16780,16780,16780,16780,0
|
|
20231204,161800,77334104730,16780,16780,16780,16780,0
|
|
20231204,161700,77334104730,16780,16780,16780,16780,0
|
|
20231204,161600,77334104730,16780,16780,16780,16780,0
|
|
20231204,161500,77334104730,16780,16780,16780,16780,0
|
|
20231204,161400,77334104730,16780,16780,16780,16780,0
|
|
20231204,161300,77334104730,16780,16780,16780,16780,0
|
|
20231204,161200,77334104730,16780,16780,16780,16780,0
|
|
20231204,161100,77334104730,16780,16780,16780,16780,0
|
|
20231204,161000,77334104730,16780,16780,16780,16780,0
|
|
20231204,160900,77334104730,16780,16780,16780,16780,0
|
|
20231204,160800,77334104730,16780,16780,16780,16780,0
|
|
20231204,160700,77334104730,16780,16780,16780,16780,0
|
|
20231204,160600,77334104730,16780,16780,16780,16780,0
|
|
20231204,160500,77334104730,16780,16780,16780,16780,0
|
|
20231204,160400,77334104730,16780,16780,16780,16780,0
|
|
20231204,160300,77334104730,16780,16780,16780,16780,0
|
|
20231204,160200,77334104730,16780,16780,16780,16780,0
|
|
20231204,160100,77334104730,16780,16780,16780,16780,0
|
|
20231204,160000,77334104730,16780,16780,16780,16780,0
|
|
20231204,155900,77334104730,16780,16780,16780,16780,0
|
|
20231204,155800,77334104730,16780,16780,16780,16780,0
|
|
20231204,155700,77334104730,16780,16780,16780,16780,0
|
|
20231204,155600,77334104730,16780,16780,16780,16780,0
|
|
20231204,155500,77334104730,16780,16780,16780,16780,89276
|
|
20231204,155400,77334104730,16780,16780,16780,16780,0
|
|
20231204,155300,77334104730,16780,16780,16780,16780,0
|
|
20231204,155200,77334104730,16780,16780,16780,16780,0
|
|
20231204,155100,77334104730,16780,16780,16780,16780,0
|
|
20231204,155000,77334104730,16780,16780,16780,16780,0
|
|
20231204,154900,77334104730,16780,16780,16780,16780,0
|
|
20231204,154800,77334104730,16780,16780,16780,16780,0
|
|
20231204,154700,77334104730,16780,16780,16780,16780,0
|
|
20231204,154600,77334104730,16780,16780,16780,16780,0
|
|
20231204,154500,77334104730,16780,16780,16780,16780,0
|
|
20231204,154400,77334104730,16780,16780,16780,16780,0
|
|
20231204,154300,77334104730,16780,16780,16780,16780,0
|
|
20231204,154200,77334104730,16780,16780,16780,16780,0
|
|
20231204,154100,77334104730,16780,16780,16780,16780,0
|
|
20231204,154000,77334104730,16780,16780,16780,16780,0
|
|
20231204,153900,77334104730,16780,16780,16780,16780,0
|
|
20231204,153800,77334104730,16780,16780,16780,16780,0
|
|
20231204,153700,77334104730,16780,16780,16780,16780,0
|
|
20231204,153600,77334104730,16780,16780,16780,16780,0
|
|
20231204,153500,77334104730,16780,16780,16780,16780,0
|
|
20231204,153400,77334104730,16780,16780,16780,16780,0
|
|
20231204,153300,77334104730,16780,16780,16780,16780,0
|
|
20231204,153200,77334104730,16780,16780,16780,16780,0
|
|
20231204,153100,77334104730,16780,16780,16780,16780,0
|
|
20231204,153000,77334104730,16780,16780,16780,16780,89276
|
|
20231204,152900,75836053450,16780,16780,16780,16780,0
|
|
20231204,152800,75836053450,16780,16780,16780,16780,0
|
|
20231204,152700,75836053450,16780,16780,16780,16780,0
|
|
20231204,152600,75836053450,16780,16780,16780,16780,0
|
|
20231204,152500,75836053450,16780,16780,16780,16780,0
|
|
20231204,152400,75836053450,16780,16780,16780,16780,0
|
|
20231204,152300,75836053450,16780,16780,16780,16780,0
|
|
20231204,152200,75836053450,16780,16780,16780,16780,0
|
|
20231204,152100,75836053450,16780,16780,16780,16780,0
|
|
20231204,152000,75836053450,16780,16780,16780,16780,0
|
|
20231204,151900,75836053450,16780,16780,16800,16770,9979
|
|
20231204,151800,75668532320,16770,16780,16790,16770,5589
|
|
20231204,151700,75574745850,16780,16800,16800,16780,4863
|
|
20231204,151600,75493090400,16800,16820,16830,16790,6395
|
|
20231204,151500,75385590830,16820,16830,16840,16820,3995
|
|
20231204,151400,75318364890,16830,16830,16840,16820,3710
|
|
20231204,151300,75255935410,16840,16840,16840,16820,5107
|
|
20231204,151200,75169979200,16840,16800,16840,16790,4774
|
|
20231204,151100,75089690620,16810,16790,16830,16790,7524
|
|
20231204,151000,74963204840,16790,16800,16810,16780,5087
|
|
20231204,150900,74877747560,16800,16810,16810,16760,8816
|
|
20231204,150800,74729752370,16800,16800,16830,16800,8572
|
|
20231204,150700,74585654750,16800,16820,16820,16790,5907
|
|
20231204,150600,74486389290,16820,16820,16830,16810,3382
|
|
20231204,150500,74429497970,16820,16830,16840,16810,4312
|
|
20231204,150400,74356945880,16840,16830,16850,16810,4052
|
|
20231204,150300,74288725650,16830,16840,16850,16780,5587
|
|
20231204,150200,74194819280,16840,16790,16850,16790,5410
|
|
20231204,150100,74103799290,16790,16780,16800,16770,8049
|
|
20231204,150000,73968696600,16780,16790,16800,16760,6438
|
|
20231204,145900,73860672070,16790,16790,16800,16780,4978
|
|
20231204,145800,73777099380,16780,16800,16810,16780,3555
|
|
20231204,145700,73717392240,16790,16830,16840,16750,27407
|
|
20231204,145600,73257185520,16840,16830,16850,16830,5878
|
|
20231204,145500,73158224900,16840,16860,16860,16840,2345
|
|
20231204,145400,73118721760,16860,16840,16860,16840,2319
|
|
20231204,145300,73079645370,16850,16820,16850,16820,3582
|
|
20231204,145200,73019339160,16820,16840,16840,16820,4061
|
|
20231204,145100,72950989190,16840,16840,16860,16830,1938
|
|
20231204,145000,72918343610,16850,16850,16860,16820,8193
|
|
20231204,144900,72780398470,16850,16840,16860,16840,3127
|
|
20231204,144800,72727723630,16850,16870,16880,16850,5949
|
|
20231204,144700,72627413500,16880,16870,16890,16860,4239
|
|
20231204,144600,72555860290,16870,16880,16880,16870,4349
|
|
20231204,144500,72482479920,16880,16870,16880,16860,4291
|
|
20231204,144400,72410074730,16880,16860,16880,16860,3000
|
|
20231204,144300,72359476530,16860,16870,16870,16850,3805
|
|
20231204,144200,72295330710,16860,16860,16870,16840,3912
|
|
20231204,144100,72229382000,16860,16840,16870,16840,5497
|
|
20231204,144000,72136760650,16840,16840,16870,16840,4286
|
|
20231204,143900,72064550520,16830,16830,16840,16810,3457
|
|
20231204,143800,72006384700,16840,16850,16860,16800,7410
|
|
20231204,143700,71881675940,16850,16860,16880,16850,4233
|
|
20231204,143600,71810285630,16870,16890,16890,16870,5242
|
|
20231204,143500,71721814480,16890,16890,16900,16890,2667
|
|
20231204,143400,71676758990,16890,16910,16910,16880,4765
|
|
20231204,143300,71596233870,16910,16900,16910,16890,4728
|
|
20231204,143200,71516313940,16910,16900,16910,16890,3351
|
|
20231204,143100,71459693030,16900,16890,16900,16890,3456
|
|
20231204,143000,71401305860,16890,16900,16910,16890,5968
|
|
20231204,142900,71300434560,16900,16870,16910,16870,2857
|
|
20231204,142800,71252164750,16890,16920,16930,16880,8949
|
|
20231204,142700,71100877160,16930,16910,16930,16900,5422
|
|
20231204,142600,71009182560,16900,16890,16910,16890,4521
|
|
20231204,142500,70932768110,16900,16910,16910,16880,3299
|
|
20231204,142400,70877020890,16910,16910,16910,16890,2417
|
|
20231204,142300,70836171180,16910,16880,16920,16870,4497
|
|
20231204,142200,70760238580,16890,16900,16900,16870,2740
|
|
20231204,142100,70713974390,16890,16860,16900,16860,4723
|
|
20231204,142000,70634258760,16870,16890,16910,16860,7566
|
|
20231204,141900,70506530440,16880,16880,16910,16870,12095
|
|
20231204,141800,70302178060,16890,16880,16900,16880,3665
|
|
20231204,141700,70240285320,16870,16860,16890,16850,4845
|
|
20231204,141600,70158560180,16850,16860,16860,16840,1991
|
|
20231204,141500,70125011890,16850,16830,16860,16810,3794
|
|
20231204,141400,70061139230,16830,16790,16840,16770,11346
|
|
20231204,141300,69870553260,16800,16810,16820,16780,6084
|
|
20231204,141200,69768379020,16800,16790,16810,16790,5836
|
|
20231204,141100,69670340790,16800,16790,16800,16770,5266
|
|
20231204,141000,69581909680,16770,16790,16810,16760,19408
|
|
20231204,140900,69256162290,16790,16850,16850,16790,12869
|
|
20231204,140800,69039796620,16850,16870,16870,16840,5010
|
|
20231204,140700,68955375080,16870,16840,16870,16840,5131
|
|
20231204,140600,68868920150,16850,16880,16890,16840,6650
|
|
20231204,140500,68756817660,16870,16900,16900,16870,8277
|
|
20231204,140400,68617101110,16910,16920,16920,16890,4383
|
|
20231204,140300,68543021440,16920,16910,16920,16900,2749
|
|
20231204,140200,68496532810,16910,16880,16910,16870,8187
|
|
20231204,140100,68358243390,16890,16910,16920,16870,5542
|
|
20231204,140000,68264607040,16910,16930,16940,16910,3519
|
|
20231204,135900,68205050840,16940,16950,16950,16920,5920
|
|
20231204,135800,68104802770,16940,16960,16960,16930,4126
|
|
20231204,135700,68034906770,16960,16940,16960,16930,3395
|
|
20231204,135600,67977373200,16940,16950,16970,16930,5634
|
|
20231204,135500,67881895140,16980,16990,16990,16940,5300
|
|
20231204,135400,67792016140,16990,16980,17000,16970,3456
|
|
20231204,135300,67733316610,16990,16970,16990,16950,4992
|
|
20231204,135200,67648618590,16980,17010,17010,16950,12726
|
|
20231204,135100,67432526060,17010,17020,17020,17000,2581
|
|
20231204,135000,67388617820,17010,17010,17020,17000,4493
|
|
20231204,134900,67312182090,17010,17010,17020,17000,3528
|
|
20231204,134800,67252157920,17020,17010,17020,17000,2981
|
|
20231204,134700,67201457540,17010,17010,17020,16980,4218
|
|
20231204,134600,67129741990,17000,17000,17000,16980,3656
|
|
20231204,134500,67067613850,17000,17010,17020,16990,3844
|
|
20231204,134400,67002262960,17010,17020,17020,17000,4706
|
|
20231204,134300,66922209780,17020,17010,17020,17000,8270
|
|
20231204,134200,66781538870,17010,17000,17020,17000,9432
|
|
20231204,134100,66621098870,17000,16990,17000,16980,4858
|
|
20231204,134000,66538534000,16980,16980,16990,16970,2824
|
|
20231204,133900,66490580470,16980,16990,16990,16960,4600
|
|
20231204,133800,66412543310,16990,16980,16990,16970,3410
|
|
20231204,133700,66354639510,16980,16960,16980,16950,3653
|
|
20231204,133600,66292671620,16950,17010,17010,16950,5776
|
|
20231204,133500,66194605010,17010,17010,17020,17000,7534
|
|
20231204,133400,66066444610,17010,17000,17020,17000,4505
|
|
20231204,133300,65989814040,17010,17020,17030,17000,6486
|
|
20231204,133200,65879495860,17020,17000,17040,16990,23508
|
|
20231204,133100,65479604380,17000,16970,17000,16970,17041
|
|
20231204,133000,65190110310,16960,16970,16970,16950,3035
|
|
20231204,132900,65138630240,16960,16970,16970,16960,4938
|
|
20231204,132800,65054854450,16970,16980,16980,16960,4929
|
|
20231204,132700,64971213640,16980,16980,16980,16970,5358
|
|
20231204,132600,64880267170,16970,16960,16970,16930,9513
|
|
20231204,132500,64718987750,16950,16950,16960,16940,4499
|
|
20231204,132400,64642718110,16950,16980,16990,16920,19537
|
|
20231204,132300,64311264240,16970,16920,16980,16920,11128
|
|
20231204,132200,64122634820,16930,16880,16930,16880,17661
|
|
20231204,132100,63824119670,16870,16870,16880,16860,4113
|
|
20231204,132000,63754740780,16870,16860,16870,16840,1612
|
|
20231204,131900,63727558920,16860,16870,16870,16840,2611
|
|
20231204,131800,63683536810,16860,16860,16870,16850,3555
|
|
20231204,131700,63623614140,16850,16810,16850,16810,2036
|
|
20231204,131600,63589347310,16820,16830,16840,16810,1883
|
|
20231204,131500,63557656310,16830,16880,16890,16750,29996
|
|
20231204,131400,63054118120,16890,16900,16900,16870,9963
|
|
20231204,131300,62885844360,16900,16900,16910,16890,4464
|
|
20231204,131200,62810392810,16890,16870,16900,16870,3877
|
|
20231204,131100,62744920240,16870,16870,16880,16860,3740
|
|
20231204,131000,62681835530,16870,16850,16880,16850,3467
|
|
20231204,130900,62623357570,16850,16850,16860,16850,3707
|
|
20231204,130800,62560887440,16850,16850,16860,16830,3341
|
|
20231204,130700,62504605390,16840,16840,16850,16840,2896
|
|
20231204,130600,62455821950,16840,16850,16850,16830,1904
|
|
20231204,130500,62423760100,16860,16860,16880,16810,6181
|
|
20231204,130400,62319655040,16860,16870,16900,16860,7722
|
|
20231204,130300,62189335080,16860,16850,16860,16830,5793
|
|
20231204,130200,62091759950,16840,16820,16840,16810,3603
|
|
20231204,130100,62031119600,16820,16800,16830,16800,3614
|
|
20231204,130000,61970354460,16810,16800,16810,16790,1724
|
|
20231204,125900,61941389040,16800,16820,16820,16790,5496
|
|
20231204,125800,61849028980,16810,16810,16820,16800,8268
|
|
20231204,125700,61710034420,16810,16820,16820,16810,5123
|
|
20231204,125600,61623905670,16820,16790,16820,16790,3773
|
|
20231204,125500,61560514350,16800,16810,16820,16780,5112
|
|
20231204,125400,61474642610,16810,16790,16820,16780,3346
|
|
20231204,125300,61418444430,16790,16810,16810,16770,6302
|
|
20231204,125200,61312690820,16750,16770,16820,16750,14448
|
|
20231204,125100,61070392610,16770,16760,16790,16760,4354
|
|
20231204,125000,60997391160,16760,16770,16790,16760,7240
|
|
20231204,124900,60875955990,16770,16790,16810,16770,5178
|
|
20231204,124800,60789039550,16790,16800,16810,16790,2389
|
|
20231204,124700,60748905620,16790,16830,16830,16780,5478
|
|
20231204,124600,60656865540,16820,16800,16840,16790,5412
|
|
20231204,124500,60565800270,16800,16780,16800,16780,7162
|
|
20231204,124400,60445506150,16780,16810,16820,16780,5098
|
|
20231204,124300,60359859640,16800,16800,16820,16800,4886
|
|
20231204,124200,60277750970,16800,16800,16810,16790,5775
|
|
20231204,124100,60180740140,16800,16770,16800,16760,9007
|
|
20231204,124000,60029681060,16780,16800,16800,16760,8627
|
|
20231204,123900,59884934160,16800,16800,16810,16790,4494
|
|
20231204,123800,59809434620,16800,16760,16840,16760,8944
|
|
20231204,123700,59659209880,16760,16860,16870,16760,20073
|
|
20231204,123600,59321917810,16870,16900,16910,16870,5732
|
|
20231204,123500,59225167580,16910,16910,16930,16900,11702
|
|
20231204,123400,59027292390,16900,16910,16910,16870,14630
|
|
20231204,123300,58780081650,16910,16840,16910,16840,24075
|
|
20231204,123200,58373903030,16840,16850,16860,16830,6844
|
|
20231204,123100,58258641510,16850,16850,16860,16850,4981
|
|
20231204,123000,58174695790,16860,16830,16860,16830,7704
|
|
20231204,122900,58044883970,16830,16780,16830,16750,35071
|
|
20231204,122800,57456138980,16790,16840,16840,16780,20912
|
|
20231204,122700,57104718540,16840,16850,16870,16820,17290
|
|
20231204,122600,56813527680,16850,16870,16880,16850,7976
|
|
20231204,122500,56678996710,16880,16880,16900,16870,12415
|
|
20231204,122400,56469306590,16880,16870,16890,16850,16729
|
|
20231204,122300,56187055760,16870,16930,16930,16870,17145
|
|
20231204,122200,55897333780,16910,16930,16950,16910,10249
|
|
20231204,122100,55723834860,16920,16910,16920,16900,13374
|
|
20231204,122000,55497700600,16910,16950,16950,16910,18399
|
|
20231204,121900,55186251750,16950,16950,16970,16940,7168
|
|
20231204,121800,55064755700,16940,16950,16970,16940,6160
|
|
20231204,121700,54960359000,16970,16980,16990,16940,19703
|
|
20231204,121600,54626227390,16980,16990,17000,16970,6665
|
|
20231204,121500,54513014300,16990,17000,17000,16990,3185
|
|
20231204,121400,54458887690,16990,16980,17000,16970,6138
|
|
20231204,121300,54354632790,16990,17000,17000,16980,4319
|
|
20231204,121200,54281256370,16990,17010,17020,16990,3867
|
|
20231204,121100,54215504890,17010,16990,17020,16990,2912
|
|
20231204,121000,54165974580,17000,17040,17040,16990,10697
|
|
20231204,120900,53983998020,17040,17020,17040,17020,2279
|
|
20231204,120800,53945175120,17030,17050,17080,17020,4719
|
|
20231204,120700,53864748140,17050,17090,17100,17040,20841
|
|
20231204,120600,53509011670,17090,17080,17100,17080,2876
|
|
20231204,120500,53459858770,17090,17080,17090,17070,8977
|
|
20231204,120400,53306484620,17080,17020,17080,17020,15439
|
|
20231204,120300,53043273640,17030,17030,17030,17010,4574
|
|
20231204,120200,52965412860,17030,17000,17030,17000,6643
|
|
20231204,120100,52852354910,17010,16980,17010,16980,9367
|
|
20231204,120000,52693126570,16990,16990,16990,16980,6603
|
|
20231204,115900,52580966980,16990,16980,17000,16960,22055
|
|
20231204,115800,52206493120,16970,16990,16990,16970,6677
|
|
20231204,115700,52093114500,16980,17000,17000,16980,5257
|
|
20231204,115600,52003812020,17000,17020,17020,16990,7597
|
|
20231204,115500,51874605390,17020,17010,17020,17010,4722
|
|
20231204,115400,51794262660,17010,17020,17030,17000,6207
|
|
20231204,115300,51688605250,17020,17020,17030,17000,8028
|
|
20231204,115200,51551993590,17030,16970,17030,16950,17465
|
|
20231204,115100,51255548070,16970,17020,17040,16960,55686
|
|
20231204,115000,50308717620,17020,17040,17040,17020,8919
|
|
20231204,114900,50156828210,17040,17070,17070,17030,16039
|
|
20231204,114800,49883450160,17060,17090,17090,17060,8562
|
|
20231204,114700,49737276820,17090,17130,17130,17090,11740
|
|
20231204,114600,49536477040,17120,17150,17150,17120,7613
|
|
20231204,114500,49406054170,17140,17220,17220,17140,19136
|
|
20231204,114400,49077315600,17220,17190,17240,17190,39876
|
|
20231204,114300,48390859780,17190,17190,17200,17180,14999
|
|
20231204,114200,48132999150,17190,17150,17200,17140,18318
|
|
20231204,114100,47818229890,17140,17170,17170,17140,9763
|
|
20231204,114000,47650740680,17170,17170,17180,17160,11498
|
|
20231204,113900,47453338380,17170,17150,17180,17130,18621
|
|
20231204,113800,47133784650,17150,17070,17160,17070,31639
|
|
20231204,113700,46592562970,17070,17080,17080,17050,8322
|
|
20231204,113600,46450541160,17070,17040,17080,17030,14461
|
|
20231204,113500,46203924000,17030,17030,17040,17010,14484
|
|
20231204,113400,45957345630,17030,17020,17040,17010,19629
|
|
20231204,113300,45623274790,17030,17030,17050,17020,18227
|
|
20231204,113200,45312857790,17040,17070,17080,17030,17883
|
|
20231204,113100,45007939670,17070,17110,17110,17060,15587
|
|
20231204,113000,44741670350,17110,17120,17130,17100,11139
|
|
20231204,112900,44551078180,17120,17170,17170,17110,14104
|
|
20231204,112800,44309283220,17160,17110,17200,17100,26675
|
|
20231204,112700,43851729720,17110,17080,17110,17070,18686
|
|
20231204,112600,43532251640,17070,17110,17110,17060,20148
|
|
20231204,112500,43187998270,17100,17160,17160,17100,6019
|
|
20231204,112400,43084976000,17150,17140,17160,17070,31109
|
|
20231204,112300,42552706040,17130,17140,17170,17130,16008
|
|
20231204,112200,42278094410,17160,17150,17160,17100,40711
|
|
20231204,112100,41580816210,17150,17160,17170,17130,17520
|
|
20231204,112000,41280305760,17160,17130,17190,17130,18992
|
|
20231204,111900,40954435480,17140,17180,17220,17130,32601
|
|
20231204,111800,40394290780,17190,17210,17230,17190,18986
|
|
20231204,111700,40067680170,17200,17180,17240,17170,15837
|
|
20231204,111600,39795408190,17170,17270,17280,17160,58257
|
|
20231204,111500,38791328650,17280,17290,17320,17240,65897
|
|
20231204,111400,37651494460,17290,17210,17290,17200,48976
|
|
20231204,111300,36807705480,17220,17170,17250,17130,36237
|
|
20231204,111200,36185153490,17190,17250,17250,17140,68221
|
|
20231204,111100,35011215330,17240,17250,17340,17220,87273
|
|
20231204,111000,33503269710,17250,17220,17300,17190,40290
|
|
20231204,110900,32807766650,17250,17290,17390,17200,136456
|
|
20231204,110800,30445978450,17300,17150,17300,17130,87705
|
|
20231204,110700,28936345510,17140,17160,17160,17100,31632
|
|
20231204,110600,28394466750,17160,17150,17170,17100,52089
|
|
20231204,110500,27502063660,17160,16970,17160,16970,114928
|
|
20231204,110400,25543368010,16970,16870,16970,16860,58285
|
|
20231204,110300,24557648730,16880,16890,16890,16870,12287
|
|
20231204,110200,24350238550,16890,16880,16890,16880,11800
|
|
20231204,110100,24150998600,16880,16890,16900,16860,16944
|
|
20231204,110000,23864830640,16880,16890,16900,16860,20465
|
|
20231204,105900,23519296690,16900,16890,16900,16860,33785
|
|
20231204,105800,22948651160,16900,16850,16900,16850,33938
|
|
20231204,105700,22375884900,16860,16810,16860,16810,20081
|
|
20231204,105600,22037769080,16810,16780,16820,16770,20102
|
|
20231204,105500,21700129400,16780,16800,16800,16720,40897
|
|
20231204,105400,21013964300,16800,16770,16800,16760,25122
|
|
20231204,105300,20592232780,16760,16710,16770,16710,16779
|
|
20231204,105200,20311269410,16710,16680,16720,16680,36766
|
|
20231204,105100,19697294420,16670,16680,16680,16670,8419
|
|
20231204,105000,19556900890,16690,16690,16700,16680,15282
|
|
20231204,104900,19301895530,16700,16690,16700,16690,5920
|
|
20231204,104800,19203071780,16690,16700,16700,16690,8374
|
|
20231204,104700,19063248850,16700,16690,16700,16670,7371
|
|
20231204,104600,18940253630,16700,16630,16700,16630,15486
|
|
20231204,104500,18681987990,16640,16650,16670,16640,9283
|
|
20231204,104400,18527417720,16650,16680,16690,16630,17393
|
|
20231204,104300,18237662750,16690,16700,16700,16670,14030
|
|
20231204,104200,18003542490,16690,16660,16700,16650,24804
|
|
20231204,104100,17589956400,16660,16620,16660,16620,13514
|
|
20231204,104000,17365101590,16620,16600,16630,16590,10640
|
|
20231204,103900,17188320710,16600,16590,16610,16590,9393
|
|
20231204,103800,17032377830,16590,16600,16610,16570,4015
|
|
20231204,103700,16965772510,16610,16550,16620,16540,11600
|
|
20231204,103600,16773289580,16550,16590,16590,16530,13041
|
|
20231204,103500,16557267200,16590,16600,16620,16570,21338
|
|
20231204,103400,16203273160,16610,16600,16670,16590,44492
|
|
20231204,103300,15463433260,16590,16590,16600,16560,15801
|
|
20231204,103200,15201423770,16580,16490,16590,16490,59399
|
|
20231204,103100,14219981680,16490,16480,16500,16480,8538
|
|
20231204,103000,14079156450,16480,16440,16490,16440,34848
|
|
20231204,102900,13505334240,16450,16440,16450,16430,4921
|
|
20231204,102800,13424402450,16440,16420,16440,16420,4587
|
|
20231204,102700,13349031560,16420,16420,16430,16420,2596
|
|
20231204,102600,13306391960,16430,16430,16440,16420,2996
|
|
20231204,102500,13257163500,16430,16440,16440,16420,3482
|
|
20231204,102400,13199942300,16430,16430,16440,16420,4487
|
|
20231204,102300,13126219220,16440,16440,16450,16430,7364
|
|
20231204,102200,13005161170,16440,16400,16440,16390,27378
|
|
20231204,102100,12555784800,16400,16390,16400,16380,11825
|
|
20231204,102000,12361891530,16400,16370,16400,16360,9638
|
|
20231204,101900,12204053190,16370,16390,16390,16360,3534
|
|
20231204,101800,12146188350,16390,16360,16400,16360,3063
|
|
20231204,101700,12096010910,16360,16380,16380,16350,2928
|
|
20231204,101600,12048100530,16390,16370,16400,16360,5737
|
|
20231204,101500,11954131730,16360,16370,16380,16360,3422
|
|
20231204,101400,11898128710,16370,16400,16410,16370,9474
|
|
20231204,101300,11742874250,16400,16400,16410,16390,6552
|
|
20231204,101200,11635424600,16410,16410,16410,16400,3019
|
|
20231204,101100,11585888640,16410,16400,16420,16400,4752
|
|
20231204,101000,11507898990,16410,16410,16420,16400,5664
|
|
20231204,100900,11414943440,16420,16400,16420,16390,5396
|
|
20231204,100800,11326427260,16400,16390,16400,16390,3662
|
|
20231204,100700,11266387190,16400,16400,16400,16390,6901
|
|
20231204,100600,11153216740,16400,16330,16400,16330,17703
|
|
20231204,100500,10863437010,16330,16340,16350,16330,5463
|
|
20231204,100400,10774138720,16350,16300,16350,16290,21948
|
|
20231204,100300,10415954730,16300,16310,16310,16300,3247
|
|
20231204,100200,10363017080,16310,16290,16310,16290,3703
|
|
20231204,100100,10302661380,16290,16290,16300,16290,2274
|
|
20231204,100000,10265612620,16290,16290,16300,16290,2903
|
|
20231204,095900,10218310610,16300,16300,16320,16290,3085
|
|
20231204,095800,10168016300,16310,16290,16320,16290,5020
|
|
20231204,095700,10086194630,16290,16270,16300,16270,2792
|
|
20231204,095600,10040704480,16270,16290,16300,16270,3551
|
|
20231204,095500,9982862320,16290,16300,16310,16280,3448
|
|
20231204,095400,9926692990,16290,16340,16340,16280,7771
|
|
20231204,095300,9799963560,16330,16330,16340,16330,2992
|
|
20231204,095200,9751084420,16330,16340,16360,16330,4813
|
|
20231204,095100,9672422480,16340,16330,16350,16330,5442
|
|
20231204,095000,9583503910,16330,16310,16330,16300,8873
|
|
20231204,094900,9438806590,16310,16300,16310,16290,5422
|
|
20231204,094800,9350440850,16290,16300,16320,16290,4618
|
|
20231204,094700,9275159510,16310,16290,16320,16280,3863
|
|
20231204,094600,9212181720,16280,16330,16340,16280,8413
|
|
20231204,094500,9074910200,16330,16320,16360,16320,3526
|
|
20231204,094400,9017286910,16320,16360,16370,16320,4549
|
|
20231204,094300,8942992370,16350,16420,16430,16340,13350
|
|
20231204,094200,8724324450,16420,16450,16450,16390,27069
|
|
20231204,094100,8279913890,16440,16400,16450,16390,29792
|
|
20231204,094000,7791015530,16390,16360,16400,16360,19851
|
|
20231204,093900,7465739140,16370,16320,16370,16310,19373
|
|
20231204,093800,7149149670,16320,16310,16320,16300,10773
|
|
20231204,093700,6973424500,16300,16220,16320,16220,43718
|
|
20231204,093600,6261863510,16230,16210,16230,16200,11308
|
|
20231204,093500,6078501600,16220,16230,16230,16210,7085
|
|
20231204,093400,5963581140,16230,16190,16240,16180,35283
|
|
20231204,093300,5391784740,16190,16200,16200,16180,9690
|
|
20231204,093200,5234900250,16200,16150,16200,16150,27921
|
|
20231204,093100,4783385370,16150,16130,16160,16120,12974
|
|
20231204,093000,4574010090,16140,16110,16140,16100,7030
|
|
20231204,092900,4460631870,16110,16090,16120,16080,3210
|
|
20231204,092800,4408930980,16090,16150,16160,16080,13696
|
|
20231204,092700,4187857620,16160,16140,16160,16130,12447
|
|
20231204,092600,3986897120,16130,16100,16140,16100,19884
|
|
20231204,092500,3666421470,16090,16080,16100,16080,4111
|
|
20231204,092400,3600283650,16080,16090,16090,16080,9372
|
|
20231204,092300,3449505090,16080,16070,16090,16060,5817
|
|
20231204,092200,3355987870,16070,16040,16070,16040,2935
|
|
20231204,092100,3308867880,16040,16010,16040,16010,3929
|
|
20231204,092000,3245924850,16010,16010,16020,16010,529
|
|
20231204,091900,3237452920,16010,16010,16050,16000,2971
|
|
20231204,091800,3189864330,16000,16020,16020,16000,3504
|
|
20231204,091700,3133777460,16020,16030,16060,16010,3368
|
|
20231204,091600,3079772820,16050,16060,16070,16030,3538
|
|
20231204,091500,3022994480,16060,16070,16080,16060,1536
|
|
20231204,091400,2998315440,16070,16040,16090,16040,3169
|
|
20231204,091300,2947402750,16050,16090,16110,16040,12168
|
|
20231204,091200,2751612070,16090,16080,16100,16070,5477
|
|
20231204,091100,2663536420,16070,16060,16080,16020,8570
|
|
20231204,091000,2525961600,16050,16000,16070,16000,8586
|
|
20231204,090900,2388471690,16000,15960,16000,15940,4604
|
|
20231204,090800,2314934760,15970,16000,16000,15960,7962
|
|
20231204,090700,2187754590,16000,16010,16010,15910,14771
|
|
20231204,090600,1951942250,16000,16100,16100,16000,13348
|
|
20231204,090500,1737889210,16100,16120,16120,16050,10173
|
|
20231204,090400,1574174670,16120,16070,16180,16070,27905
|
|
20231204,090300,1124229570,16060,16060,16090,16050,13374
|
|
20231204,090200,909337180,16050,16080,16090,16040,6907
|
|
20231204,090100,798309190,16040,15970,16100,15960,20256
|
|
20231204,090000,472871430,16000,16090,16090,15950,29427
|