598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,185400,45127579750,15750,15750,15750,15750,0
|
|
20241111,185300,45127579750,15750,15750,15750,15750,0
|
|
20241111,185200,45127579750,15750,15750,15750,15750,0
|
|
20241111,185100,45127579750,15750,15750,15750,15750,0
|
|
20241111,185000,45127579750,15750,15750,15750,15750,0
|
|
20241111,184900,45127579750,15750,15750,15750,15750,0
|
|
20241111,184800,45127579750,15750,15750,15750,15750,0
|
|
20241111,184700,45127579750,15750,15750,15750,15750,0
|
|
20241111,184600,45127579750,15750,15750,15750,15750,0
|
|
20241111,184500,45127579750,15750,15750,15750,15750,0
|
|
20241111,184400,45127579750,15750,15750,15750,15750,0
|
|
20241111,184300,45127579750,15750,15750,15750,15750,0
|
|
20241111,184200,45127579750,15750,15750,15750,15750,0
|
|
20241111,184100,45127579750,15750,15750,15750,15750,0
|
|
20241111,184000,45127579750,15750,15750,15750,15750,0
|
|
20241111,183900,45127579750,15750,15750,15750,15750,0
|
|
20241111,183800,45127579750,15750,15750,15750,15750,0
|
|
20241111,183700,45127579750,15750,15750,15750,15750,0
|
|
20241111,183600,45127579750,15750,15750,15750,15750,0
|
|
20241111,183500,45127579750,15750,15750,15750,15750,0
|
|
20241111,183400,45127579750,15750,15750,15750,15750,0
|
|
20241111,183300,45127579750,15750,15750,15750,15750,0
|
|
20241111,183200,45127579750,15750,15750,15750,15750,0
|
|
20241111,183100,45127579750,15750,15750,15750,15750,0
|
|
20241111,183000,45127579750,15750,15750,15750,15750,0
|
|
20241111,182900,45127579750,15750,15750,15750,15750,0
|
|
20241111,182800,45127579750,15750,15750,15750,15750,0
|
|
20241111,182700,45127579750,15750,15750,15750,15750,0
|
|
20241111,182600,45127579750,15750,15750,15750,15750,0
|
|
20241111,182500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,182400,45127579750,15750,15750,15750,15750,0
|
|
20241111,182300,45127579750,15750,15750,15750,15750,0
|
|
20241111,182200,45127579750,15750,15750,15750,15750,0
|
|
20241111,182100,45127579750,15750,15750,15750,15750,0
|
|
20241111,182000,45127579750,15750,15750,15750,15750,0
|
|
20241111,181900,45127579750,15750,15750,15750,15750,0
|
|
20241111,181800,45127579750,15750,15750,15750,15750,0
|
|
20241111,181700,45127579750,15750,15750,15750,15750,0
|
|
20241111,181600,45127579750,15750,15750,15750,15750,0
|
|
20241111,181500,45127579750,15750,15750,15750,15750,0
|
|
20241111,181400,45127579750,15750,15750,15750,15750,0
|
|
20241111,181300,45127579750,15750,15750,15750,15750,0
|
|
20241111,181200,45127579750,15750,15750,15750,15750,0
|
|
20241111,181100,45127579750,15750,15750,15750,15750,0
|
|
20241111,181000,45127579750,15750,15750,15750,15750,0
|
|
20241111,180900,45127579750,15750,15750,15750,15750,0
|
|
20241111,180800,45127579750,15750,15750,15750,15750,0
|
|
20241111,180700,45127579750,15750,15750,15750,15750,0
|
|
20241111,180600,45127579750,15750,15750,15750,15750,0
|
|
20241111,180500,45127579750,15750,15750,15750,15750,0
|
|
20241111,180400,45127579750,15750,15750,15750,15750,0
|
|
20241111,180300,45127579750,15750,15750,15750,15750,0
|
|
20241111,180200,45127579750,15750,15750,15750,15750,0
|
|
20241111,180100,45127579750,15750,15750,15750,15750,0
|
|
20241111,180000,45127579750,15750,15750,15750,15750,0
|
|
20241111,175900,45127579750,15750,15750,15750,15750,0
|
|
20241111,175800,45127579750,15750,15750,15750,15750,0
|
|
20241111,175700,45127579750,15750,15750,15750,15750,0
|
|
20241111,175600,45127579750,15750,15750,15750,15750,0
|
|
20241111,175500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,175400,45127579750,15750,15750,15750,15750,0
|
|
20241111,175300,45127579750,15750,15750,15750,15750,0
|
|
20241111,175200,45127579750,15750,15750,15750,15750,0
|
|
20241111,175100,45127579750,15750,15750,15750,15750,0
|
|
20241111,175000,45127579750,15750,15750,15750,15750,0
|
|
20241111,174900,45127579750,15750,15750,15750,15750,0
|
|
20241111,174800,45127579750,15750,15750,15750,15750,0
|
|
20241111,174700,45127579750,15750,15750,15750,15750,0
|
|
20241111,174600,45127579750,15750,15750,15750,15750,0
|
|
20241111,174500,45127579750,15750,15750,15750,15750,0
|
|
20241111,174400,45127579750,15750,15750,15750,15750,0
|
|
20241111,174300,45127579750,15750,15750,15750,15750,0
|
|
20241111,174200,45127579750,15750,15750,15750,15750,0
|
|
20241111,174100,45127579750,15750,15750,15750,15750,0
|
|
20241111,174000,45127579750,15750,15750,15750,15750,0
|
|
20241111,173900,45127579750,15750,15750,15750,15750,0
|
|
20241111,173800,45127579750,15750,15750,15750,15750,0
|
|
20241111,173700,45127579750,15750,15750,15750,15750,0
|
|
20241111,173600,45127579750,15750,15750,15750,15750,0
|
|
20241111,173500,45127579750,15750,15750,15750,15750,0
|
|
20241111,173400,45127579750,15750,15750,15750,15750,0
|
|
20241111,173300,45127579750,15750,15750,15750,15750,0
|
|
20241111,173200,45127579750,15750,15750,15750,15750,0
|
|
20241111,173100,45127579750,15750,15750,15750,15750,0
|
|
20241111,173000,45127579750,15750,15750,15750,15750,0
|
|
20241111,172900,45127579750,15750,15750,15750,15750,0
|
|
20241111,172800,45127579750,15750,15750,15750,15750,0
|
|
20241111,172700,45127579750,15750,15750,15750,15750,0
|
|
20241111,172600,45127579750,15750,15750,15750,15750,0
|
|
20241111,172500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,172400,45127579750,15750,15750,15750,15750,0
|
|
20241111,172300,45127579750,15750,15750,15750,15750,0
|
|
20241111,172200,45127579750,15750,15750,15750,15750,0
|
|
20241111,172100,45127579750,15750,15750,15750,15750,0
|
|
20241111,172000,45127579750,15750,15750,15750,15750,0
|
|
20241111,171900,45127579750,15750,15750,15750,15750,0
|
|
20241111,171800,45127579750,15750,15750,15750,15750,0
|
|
20241111,171700,45127579750,15750,15750,15750,15750,0
|
|
20241111,171600,45127579750,15750,15750,15750,15750,0
|
|
20241111,171500,45127579750,15750,15750,15750,15750,0
|
|
20241111,171400,45127579750,15750,15750,15750,15750,0
|
|
20241111,171300,45127579750,15750,15750,15750,15750,0
|
|
20241111,171200,45127579750,15750,15750,15750,15750,0
|
|
20241111,171100,45127579750,15750,15750,15750,15750,0
|
|
20241111,171000,45127579750,15750,15750,15750,15750,0
|
|
20241111,170900,45127579750,15750,15750,15750,15750,0
|
|
20241111,170800,45127579750,15750,15750,15750,15750,0
|
|
20241111,170700,45127579750,15750,15750,15750,15750,0
|
|
20241111,170600,45127579750,15750,15750,15750,15750,0
|
|
20241111,170500,45127579750,15750,15750,15750,15750,0
|
|
20241111,170400,45127579750,15750,15750,15750,15750,0
|
|
20241111,170300,45127579750,15750,15750,15750,15750,0
|
|
20241111,170200,45127579750,15750,15750,15750,15750,0
|
|
20241111,170100,45127579750,15750,15750,15750,15750,0
|
|
20241111,170000,45127579750,15750,15750,15750,15750,0
|
|
20241111,165900,45127579750,15750,15750,15750,15750,0
|
|
20241111,165800,45127579750,15750,15750,15750,15750,0
|
|
20241111,165700,45127579750,15750,15750,15750,15750,0
|
|
20241111,165600,45127579750,15750,15750,15750,15750,0
|
|
20241111,165500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,165400,45127579750,15750,15750,15750,15750,0
|
|
20241111,165300,45127579750,15750,15750,15750,15750,0
|
|
20241111,165200,45127579750,15750,15750,15750,15750,0
|
|
20241111,165100,45127579750,15750,15750,15750,15750,0
|
|
20241111,165000,45127579750,15750,15750,15750,15750,0
|
|
20241111,164900,45127579750,15750,15750,15750,15750,0
|
|
20241111,164800,45127579750,15750,15750,15750,15750,0
|
|
20241111,164700,45127579750,15750,15750,15750,15750,0
|
|
20241111,164600,45127579750,15750,15750,15750,15750,0
|
|
20241111,164500,45127579750,15750,15750,15750,15750,0
|
|
20241111,164400,45127579750,15750,15750,15750,15750,0
|
|
20241111,164300,45127579750,15750,15750,15750,15750,0
|
|
20241111,164200,45127579750,15750,15750,15750,15750,0
|
|
20241111,164100,45127579750,15750,15750,15750,15750,0
|
|
20241111,164000,45127579750,15750,15750,15750,15750,0
|
|
20241111,163900,45127579750,15750,15750,15750,15750,0
|
|
20241111,163800,45127579750,15750,15750,15750,15750,0
|
|
20241111,163700,45127579750,15750,15750,15750,15750,0
|
|
20241111,163600,45127579750,15750,15750,15750,15750,0
|
|
20241111,163500,45127579750,15750,15750,15750,15750,0
|
|
20241111,163400,45127579750,15750,15750,15750,15750,0
|
|
20241111,163300,45127579750,15750,15750,15750,15750,0
|
|
20241111,163200,45127579750,15750,15750,15750,15750,0
|
|
20241111,163100,45127579750,15750,15750,15750,15750,0
|
|
20241111,163000,45127579750,15750,15750,15750,15750,0
|
|
20241111,162900,45127579750,15750,15750,15750,15750,0
|
|
20241111,162800,45127579750,15750,15750,15750,15750,0
|
|
20241111,162700,45127579750,15750,15750,15750,15750,0
|
|
20241111,162600,45127579750,15750,15750,15750,15750,0
|
|
20241111,162500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,162400,45127579750,15750,15750,15750,15750,0
|
|
20241111,162300,45127579750,15750,15750,15750,15750,0
|
|
20241111,162200,45127579750,15750,15750,15750,15750,0
|
|
20241111,162100,45127579750,15750,15750,15750,15750,0
|
|
20241111,162000,45127579750,15750,15750,15750,15750,0
|
|
20241111,161900,45127579750,15750,15750,15750,15750,0
|
|
20241111,161800,45127579750,15750,15750,15750,15750,0
|
|
20241111,161700,45127579750,15750,15750,15750,15750,0
|
|
20241111,161600,45127579750,15750,15750,15750,15750,0
|
|
20241111,161500,45127579750,15750,15750,15750,15750,0
|
|
20241111,161400,45127579750,15750,15750,15750,15750,0
|
|
20241111,161300,45127579750,15750,15750,15750,15750,0
|
|
20241111,161200,45127579750,15750,15750,15750,15750,0
|
|
20241111,161100,45127579750,15750,15750,15750,15750,0
|
|
20241111,161000,45127579750,15750,15750,15750,15750,0
|
|
20241111,160900,45127579750,15750,15750,15750,15750,0
|
|
20241111,160800,45127579750,15750,15750,15750,15750,0
|
|
20241111,160700,45127579750,15750,15750,15750,15750,0
|
|
20241111,160600,45127579750,15750,15750,15750,15750,0
|
|
20241111,160500,45127579750,15750,15750,15750,15750,0
|
|
20241111,160400,45127579750,15750,15750,15750,15750,0
|
|
20241111,160300,45127579750,15750,15750,15750,15750,0
|
|
20241111,160200,45127579750,15750,15750,15750,15750,0
|
|
20241111,160100,45127579750,15750,15750,15750,15750,0
|
|
20241111,160000,45127579750,15750,15750,15750,15750,0
|
|
20241111,155900,45127579750,15750,15750,15750,15750,0
|
|
20241111,155800,45127579750,15750,15750,15750,15750,0
|
|
20241111,155700,45127579750,15750,15750,15750,15750,0
|
|
20241111,155600,45127579750,15750,15750,15750,15750,0
|
|
20241111,155500,45127579750,15750,15750,15750,15750,110381
|
|
20241111,155400,45127579750,15750,15750,15750,15750,0
|
|
20241111,155300,45127579750,15750,15750,15750,15750,0
|
|
20241111,155200,45127579750,15750,15750,15750,15750,0
|
|
20241111,155100,45127579750,15750,15750,15750,15750,0
|
|
20241111,155000,45127579750,15750,15750,15750,15750,0
|
|
20241111,154900,45127579750,15750,15750,15750,15750,0
|
|
20241111,154800,45127579750,15750,15750,15750,15750,0
|
|
20241111,154700,45127579750,15750,15750,15750,15750,0
|
|
20241111,154600,45127579750,15750,15750,15750,15750,0
|
|
20241111,154500,45127579750,15750,15750,15750,15750,0
|
|
20241111,154400,45127579750,15750,15750,15750,15750,0
|
|
20241111,154300,45127579750,15750,15750,15750,15750,0
|
|
20241111,154200,45127579750,15750,15750,15750,15750,0
|
|
20241111,154100,45127579750,15750,15750,15750,15750,0
|
|
20241111,154000,45127579750,15750,15750,15750,15750,0
|
|
20241111,153900,45127579750,15750,15750,15750,15750,0
|
|
20241111,153800,45127579750,15750,15750,15750,15750,0
|
|
20241111,153700,45127579750,15750,15750,15750,15750,0
|
|
20241111,153600,45127579750,15750,15750,15750,15750,0
|
|
20241111,153500,45127579750,15750,15750,15750,15750,0
|
|
20241111,153400,45127579750,15750,15750,15750,15750,0
|
|
20241111,153300,45127579750,15750,15750,15750,15750,0
|
|
20241111,153200,45127579750,15750,15750,15750,15750,0
|
|
20241111,153100,45127579750,15750,15750,15750,15750,0
|
|
20241111,153000,45127579750,15750,15750,15750,15750,110381
|
|
20241111,152900,43389079000,15770,15770,15770,15770,0
|
|
20241111,152800,43389079000,15770,15770,15770,15770,0
|
|
20241111,152700,43389079000,15770,15770,15770,15770,0
|
|
20241111,152600,43389079000,15770,15770,15770,15770,0
|
|
20241111,152500,43389079000,15770,15770,15770,15770,0
|
|
20241111,152400,43389079000,15770,15770,15770,15770,0
|
|
20241111,152300,43389079000,15770,15770,15770,15770,0
|
|
20241111,152200,43389079000,15770,15770,15770,15770,0
|
|
20241111,152100,43389079000,15770,15770,15770,15770,0
|
|
20241111,152000,43389079000,15770,15770,15770,15770,0
|
|
20241111,151900,43389079000,15770,15780,15790,15770,16814
|
|
20241111,151800,43123821230,15790,15780,15800,15780,7085
|
|
20241111,151700,43011955200,15790,15790,15800,15780,7205
|
|
20241111,151600,42898187710,15800,15800,15800,15790,6184
|
|
20241111,151500,42800489790,15800,15780,15800,15780,7354
|
|
20241111,151400,42684381600,15790,15790,15790,15780,4051
|
|
20241111,151300,42620443400,15790,15780,15790,15770,2804
|
|
20241111,151200,42576194050,15780,15780,15780,15780,3181
|
|
20241111,151100,42525997870,15780,15790,15790,15780,4484
|
|
20241111,151000,42455229250,15790,15790,15800,15780,7547
|
|
20241111,150900,42336113880,15780,15780,15780,15770,11240
|
|
20241111,150800,42158807690,15780,15780,15780,15770,7058
|
|
20241111,150700,42047487850,15780,15780,15790,15770,6988
|
|
20241111,150600,41937216140,15780,15790,15790,15780,7704
|
|
20241111,150500,41815636220,15790,15790,15800,15780,3466
|
|
20241111,150400,41760904710,15790,15790,15800,15790,2264
|
|
20241111,150300,41725155570,15800,15790,15800,15790,3117
|
|
20241111,150200,41675926080,15800,15790,15800,15790,4268
|
|
20241111,150100,41608532550,15800,15800,15810,15790,5666
|
|
20241111,150000,41519047430,15800,15800,15810,15790,9380
|
|
20241111,145900,41370911400,15800,15830,15830,15790,4220
|
|
20241111,145800,41304216180,15820,15820,15830,15800,2115
|
|
20241111,145700,41270768370,15820,15820,15830,15800,2913
|
|
20241111,145600,41224680270,15820,15780,15860,15780,9193
|
|
20241111,145500,41079379240,15790,15780,15790,15770,7500
|
|
20241111,145400,40961036840,15780,15780,15790,15770,3523
|
|
20241111,145300,40905441710,15780,15810,15810,15780,26339
|
|
20241111,145200,40489592210,15800,15800,15810,15800,2630
|
|
20241111,145100,40448030330,15800,15800,15810,15800,1910
|
|
20241111,145000,40417844840,15810,15810,15810,15800,2464
|
|
20241111,144900,40378897330,15810,15820,15820,15790,2761
|
|
20241111,144800,40335260930,15820,15800,15820,15790,14377
|
|
20241111,144700,40108115530,15790,15800,15800,15790,3929
|
|
20241111,144600,40046063890,15800,15810,15810,15790,15929
|
|
20241111,144500,39794396010,15810,15830,15830,15800,13844
|
|
20241111,144400,39575525000,15820,15820,15830,15820,2788
|
|
20241111,144300,39531412790,15820,15840,15840,15820,4192
|
|
20241111,144200,39465067560,15830,15830,15840,15830,1852
|
|
20241111,144100,39435746100,15830,15830,15840,15820,7885
|
|
20241111,144000,39310929770,15830,15830,15840,15820,2594
|
|
20241111,143900,39269875350,15820,15810,15830,15810,3010
|
|
20241111,143800,39222272210,15820,15820,15830,15810,4471
|
|
20241111,143700,39151545080,15820,15820,15830,15820,4642
|
|
20241111,143600,39078095730,15820,15830,15840,15820,5236
|
|
20241111,143500,38995222980,15840,15850,15850,15830,3614
|
|
20241111,143400,38937978940,15850,15830,15850,15820,3824
|
|
20241111,143300,38877443980,15820,15820,15830,15820,4406
|
|
20241111,143200,38807722320,15820,15820,15830,15820,2925
|
|
20241111,143100,38761440840,15820,15840,15840,15820,3524
|
|
20241111,143000,38705650230,15850,15870,15890,15840,7471
|
|
20241111,142900,38587095670,15880,15840,15880,15820,7353
|
|
20241111,142800,38470555840,15820,15830,15840,15820,14477
|
|
20241111,142700,38241408100,15830,15840,15840,15830,2102
|
|
20241111,142600,38208124710,15830,15830,15840,15830,2765
|
|
20241111,142500,38164347010,15830,15830,15840,15830,5077
|
|
20241111,142400,38083936870,15830,15830,15840,15830,5592
|
|
20241111,142300,37995404850,15840,15840,15850,15830,1969
|
|
20241111,142200,37964211690,15840,15840,15850,15830,4042
|
|
20241111,142100,37900196910,15840,15840,15840,15830,2408
|
|
20241111,142000,37862068830,15830,15830,15840,15830,5189
|
|
20241111,141900,37779894630,15840,15830,15840,15830,2664
|
|
20241111,141800,37737709950,15830,15830,15840,15830,6317
|
|
20241111,141700,37637670770,15840,15840,15840,15830,2140
|
|
20241111,141600,37603787030,15840,15840,15840,15830,4041
|
|
20241111,141500,37539793670,15840,15840,15850,15830,10281
|
|
20241111,141400,37376981560,15840,15840,15840,15830,7330
|
|
20241111,141300,37260896820,15830,15830,15840,15820,3014
|
|
20241111,141200,37213183140,15830,15840,15840,15820,2267
|
|
20241111,141100,37177296970,15830,15830,15850,15820,2646
|
|
20241111,141000,37135400240,15830,15820,15830,15810,2173
|
|
20241111,140900,37101019100,15810,15800,15820,15800,5434
|
|
20241111,140800,37015119420,15800,15810,15810,15800,1709
|
|
20241111,140700,36988111280,15800,15800,15810,15800,2822
|
|
20241111,140600,36943511110,15810,15810,15810,15800,1891
|
|
20241111,140500,36913622100,15810,15800,15810,15800,2931
|
|
20241111,140400,36867295790,15800,15800,15810,15800,3529
|
|
20241111,140300,36811519530,15800,15800,15820,15790,8114
|
|
20241111,140200,36683327570,15800,15790,15800,15790,2864
|
|
20241111,140100,36638089590,15800,15780,15800,15770,4367
|
|
20241111,140000,36569124820,15780,15770,15780,15770,4995
|
|
20241111,135900,36490339680,15780,15790,15800,15770,12688
|
|
20241111,135800,36290028860,15800,15790,15800,15790,1720
|
|
20241111,135700,36262862990,15790,15780,15790,15780,6185
|
|
20241111,135600,36165246280,15780,15790,15800,15780,10062
|
|
20241111,135500,36006381950,15790,15790,15800,15790,4588
|
|
20241111,135400,35933920160,15790,15820,15820,15790,11114
|
|
20241111,135300,35758287130,15810,15830,15830,15800,2379
|
|
20241111,135200,35720664700,15820,15810,15830,15800,7893
|
|
20241111,135100,35595853880,15810,15800,15810,15800,3783
|
|
20241111,135000,35536052850,15800,15800,15810,15790,8041
|
|
20241111,134900,35409028640,15800,15810,15820,15790,33164
|
|
20241111,134800,34884930530,15820,15830,15840,15810,11834
|
|
20241111,134700,34697698040,15830,15830,15850,15810,31270
|
|
20241111,134600,34202859450,15830,15860,15870,15830,34508
|
|
20241111,134500,33655831670,15870,15890,15890,15860,19265
|
|
20241111,134400,33350048720,15880,15870,15900,15870,3897
|
|
20241111,134300,33288165710,15880,15900,15910,15870,58714
|
|
20241111,134200,32355025290,15910,15910,15920,15900,20057
|
|
20241111,134100,32035963150,15910,15930,15930,15910,18296
|
|
20241111,134000,31744737780,15920,15930,15940,15920,4739
|
|
20241111,133900,31669273180,15930,15950,15950,15930,17202
|
|
20241111,133800,31395161620,15940,15950,15960,15940,8041
|
|
20241111,133700,31266914710,15950,15950,15960,15950,987
|
|
20241111,133600,31251167060,15950,15950,15960,15950,847
|
|
20241111,133500,31237656360,15950,15960,15960,15950,785
|
|
20241111,133400,31225128470,15960,15970,15970,15950,865
|
|
20241111,133300,31211321340,15970,15960,15970,15950,3915
|
|
20241111,133200,31148820820,15960,15960,15970,15960,1662
|
|
20241111,133100,31122294970,15960,15950,15970,15950,5929
|
|
20241111,133000,31027669600,15950,15960,15960,15950,879
|
|
20241111,132900,31013641060,15960,15960,15960,15950,1090
|
|
20241111,132800,30996246820,15960,15960,15960,15950,1101
|
|
20241111,132700,30978675150,15960,15980,15980,15950,2638
|
|
20241111,132600,30936557430,15980,15980,15980,15970,632
|
|
20241111,132500,30926463170,15980,15970,15980,15970,5138
|
|
20241111,132400,30844406600,15970,15960,15970,15950,8639
|
|
20241111,132300,30706538300,15950,15950,15960,15950,872
|
|
20241111,132200,30692625660,15950,15950,15960,15950,780
|
|
20241111,132100,30680183700,15950,15950,15960,15950,1198
|
|
20241111,132000,30661067760,15950,15950,15960,15950,527
|
|
20241111,131900,30652662020,15960,15960,15960,15950,408
|
|
20241111,131800,30646151050,15960,15940,15980,15940,2848
|
|
20241111,131700,30600694490,15940,15950,15950,15940,1405
|
|
20241111,131600,30578285850,15960,15950,15960,15950,791
|
|
20241111,131500,30565665090,15960,15960,15960,15950,1603
|
|
20241111,131400,30540093990,15950,15950,15960,15940,1358
|
|
20241111,131300,30518432780,15950,15970,15970,15940,16856
|
|
20241111,131200,30249539770,15960,15960,15990,15960,4423
|
|
20241111,131100,30178877670,15960,15970,15970,15960,2295
|
|
20241111,131000,30142237290,15970,15970,15970,15960,1045
|
|
20241111,130900,30125549790,15960,15970,15980,15960,2324
|
|
20241111,130800,30088430140,15970,15970,15980,15970,1395
|
|
20241111,130700,30066151750,15970,15970,15980,15970,421
|
|
20241111,130600,30059428340,15980,15980,15980,15970,835
|
|
20241111,130500,30046090980,15980,15970,15980,15970,704
|
|
20241111,130400,30034842600,15970,15980,15990,15970,2725
|
|
20241111,130300,29991291730,15990,16000,16000,15980,1487
|
|
20241111,130200,29967520160,15990,15980,15990,15970,1281
|
|
20241111,130100,29947050060,15970,15980,15990,15950,18137
|
|
20241111,130000,29657531500,15980,15990,15990,15980,920
|
|
20241111,125900,29642823250,15990,15980,15990,15970,1552
|
|
20241111,125800,29618024090,15980,15980,15990,15980,1082
|
|
20241111,125700,29600733570,15970,15980,15980,15970,1327
|
|
20241111,125600,29579528190,15980,16000,16000,15960,41820
|
|
20241111,125500,28911655020,15990,15990,16000,15990,581
|
|
20241111,125400,28902360590,15990,15980,16000,15980,3627
|
|
20241111,125300,28844369050,15980,15970,15980,15970,1916
|
|
20241111,125200,28813754940,15970,16000,16000,15960,25331
|
|
20241111,125100,28409016450,16000,15990,16000,15990,716
|
|
20241111,125000,28397565780,15990,16000,16010,15990,2419
|
|
20241111,124900,28358865130,16010,16000,16010,16000,641
|
|
20241111,124800,28348609020,16000,16010,16010,15990,605
|
|
20241111,124700,28338928360,16000,16000,16000,15990,5922
|
|
20241111,124600,28244180960,15990,15990,16000,15990,2281
|
|
20241111,124500,28207703450,15990,15990,16000,15990,1632
|
|
20241111,124400,28181607500,15990,16000,16000,15990,2025
|
|
20241111,124300,28149213280,16000,16000,16000,15990,4792
|
|
20241111,124200,28072543370,15990,15990,16000,15990,844
|
|
20241111,124100,28059047800,16000,15990,16000,15990,660
|
|
20241111,124000,28048493250,15980,15990,15990,15980,1209
|
|
20241111,123900,28029166070,15980,15980,15990,15980,1160
|
|
20241111,123800,28010626410,15980,15980,15990,15980,1498
|
|
20241111,123700,27986687550,15980,15990,15990,15980,1225
|
|
20241111,123600,27967106280,15980,15980,15990,15980,865
|
|
20241111,123500,27953279860,15980,15980,15990,15980,1110
|
|
20241111,123400,27935541590,15980,15980,15990,15980,2000
|
|
20241111,123300,27903579650,15980,15980,15990,15980,1223
|
|
20241111,123200,27884035530,15980,15980,15990,15980,703
|
|
20241111,123100,27872800150,15980,15980,15990,15980,685
|
|
20241111,123000,27861851360,15980,15980,15990,15980,443
|
|
20241111,122900,27854772200,15980,15980,15990,15970,874
|
|
20241111,122800,27840806440,15980,15980,15980,15970,1010
|
|
20241111,122700,27824667120,15980,15990,15990,15970,5857
|
|
20241111,122600,27731082050,15990,16010,16010,15980,2791
|
|
20241111,122500,27686448160,16000,16000,16010,16000,725
|
|
20241111,122400,27674847160,16000,15990,16000,15990,2867
|
|
20241111,122300,27628996540,16000,15990,16000,15990,459
|
|
20241111,122200,27621656580,15990,15990,16000,15990,1162
|
|
20241111,122100,27603066870,16000,16000,16000,15990,1720
|
|
20241111,122000,27575550250,16000,15990,16000,15990,1916
|
|
20241111,121900,27544911430,15990,16000,16000,15990,4423
|
|
20241111,121800,27474187640,15990,15990,16000,15990,768
|
|
20241111,121700,27461906020,16000,15990,16000,15990,493
|
|
20241111,121600,27454020500,15990,15990,16000,15980,1749
|
|
20241111,121500,27426064960,15990,15990,15990,15980,1591
|
|
20241111,121400,27400628620,15980,15990,15990,15980,1055
|
|
20241111,121300,27383769500,15980,15980,15990,15970,2783
|
|
20241111,121200,27339293780,15980,15990,15990,15970,7336
|
|
20241111,121100,27222065200,15990,15990,16000,15980,2790
|
|
20241111,121000,27177465610,16000,15990,16000,15980,1854
|
|
20241111,120900,27147820020,15990,15990,15990,15980,3094
|
|
20241111,120800,27098354920,16000,15990,16000,15990,1231
|
|
20241111,120700,27078666190,15990,16000,16000,15990,2002
|
|
20241111,120600,27046651880,15990,16000,16000,15990,1168
|
|
20241111,120500,27027973220,15990,15990,16000,15990,5867
|
|
20241111,120400,26934143980,15990,16000,16010,15990,2521
|
|
20241111,120300,26893810440,16010,16010,16010,16000,6288
|
|
20241111,120200,26793199270,16000,16020,16020,16000,6697
|
|
20241111,120100,26685982950,16010,16010,16020,16010,1317
|
|
20241111,120000,26664889120,16010,16030,16030,16010,2144
|
|
20241111,115900,26630535100,16030,16030,16030,16010,3451
|
|
20241111,115800,26575248740,16030,16030,16040,16020,1666
|
|
20241111,115700,26548551270,16020,16020,16030,16020,2759
|
|
20241111,115600,26504351880,16020,16030,16030,16020,395
|
|
20241111,115500,26498023870,16020,16010,16030,16010,1912
|
|
20241111,115400,26467396540,16030,16030,16030,16010,3715
|
|
20241111,115300,26407869630,16020,16010,16030,16010,3261
|
|
20241111,115200,26355610330,16010,16040,16040,16010,4808
|
|
20241111,115100,26278558480,16030,16040,16040,16020,2024
|
|
20241111,115000,26246102670,16040,16030,16040,16030,1308
|
|
20241111,114900,26225128750,16030,16040,16050,16030,1422
|
|
20241111,114800,26202324170,16040,16030,16040,16030,577
|
|
20241111,114700,26193074000,16030,16040,16040,16030,535
|
|
20241111,114600,26184496080,16040,16050,16050,16030,2933
|
|
20241111,114500,26137447460,16050,16050,16060,16050,3367
|
|
20241111,114400,26083404810,16050,16070,16070,16050,3935
|
|
20241111,114300,26020204960,16060,16070,16080,16050,3185
|
|
20241111,114200,25969049730,16070,16060,16080,16060,1551
|
|
20241111,114100,25944123210,16060,16060,16070,16050,989
|
|
20241111,114000,25928240360,16060,16070,16070,16060,2917
|
|
20241111,113900,25881381650,16070,16060,16070,16050,2987
|
|
20241111,113800,25833403880,16060,16050,16060,16040,1376
|
|
20241111,113700,25811323080,16060,16030,16060,16030,1655
|
|
20241111,113600,25784770040,16030,16020,16040,16020,2627
|
|
20241111,113500,25742662540,16030,16030,16030,16020,563
|
|
20241111,113400,25733642920,16030,16030,16040,16020,824
|
|
20241111,113300,25720435750,16040,16030,16040,16020,1229
|
|
20241111,113200,25700732870,16030,16030,16050,16030,3236
|
|
20241111,113100,25648814110,16040,16030,16040,16010,7205
|
|
20241111,113000,25533388450,16030,16030,16030,16010,5807
|
|
20241111,112900,25440356010,16020,16040,16050,16020,1920
|
|
20241111,112800,25409575970,16030,16050,16050,16030,5896
|
|
20241111,112700,25315005410,16050,16060,16060,16030,7297
|
|
20241111,112600,25197882280,16060,16070,16080,16060,2027
|
|
20241111,112500,25165306680,16070,16070,16080,16060,2852
|
|
20241111,112400,25119472620,16070,16060,16080,16060,3999
|
|
20241111,112300,25055214090,16060,16060,16070,16050,4355
|
|
20241111,112200,24985259150,16050,16050,16060,16040,1704
|
|
20241111,112100,24957908420,16050,16040,16060,16040,3201
|
|
20241111,112000,24906538220,16040,16030,16040,16020,1917
|
|
20241111,111900,24875800180,16030,16020,16030,16010,12260
|
|
20241111,111800,24679459650,16020,16000,16030,16000,5373
|
|
20241111,111700,24593451180,16000,16000,16010,15990,1486
|
|
20241111,111600,24569673360,16000,16000,16010,15990,2623
|
|
20241111,111500,24527701750,16000,16000,16000,15990,1765
|
|
20241111,111400,24499463810,16000,15980,16000,15980,1463
|
|
20241111,111300,24476075780,15980,15980,15990,15970,839
|
|
20241111,111200,24462670800,15980,15970,15980,15970,1901
|
|
20241111,111100,24432297780,15970,16000,16000,15970,1748
|
|
20241111,111000,24404372640,15980,15990,15990,15970,2941
|
|
20241111,110900,24357369340,15980,15990,15990,15980,3078
|
|
20241111,110800,24308179390,15980,15980,15990,15980,1268
|
|
20241111,110700,24287914960,15970,15990,15990,15970,1226
|
|
20241111,110600,24268327280,15990,15980,15990,15970,3309
|
|
20241111,110500,24215456680,15980,15990,15990,15970,2302
|
|
20241111,110400,24178671300,15980,15980,15990,15970,3687
|
|
20241111,110300,24119745050,15980,15980,15980,15970,1490
|
|
20241111,110200,24095948430,15980,15970,15980,15960,3311
|
|
20241111,110100,24043083070,15960,15960,15970,15960,1824
|
|
20241111,110000,24013967350,15960,15980,15990,15960,7638
|
|
20241111,105900,23891919300,15980,15960,15990,15960,2869
|
|
20241111,105800,23846108070,15960,15960,15970,15950,2330
|
|
20241111,105700,23808929200,15960,15940,15960,15930,1254
|
|
20241111,105600,23788929620,15930,15940,15960,15930,2292
|
|
20241111,105500,23752404670,15930,15950,15960,15930,3396
|
|
20241111,105400,23698260020,15940,15940,15950,15930,2238
|
|
20241111,105300,23662589740,15950,15920,16010,15920,3910
|
|
20241111,105200,23600281400,15920,15930,15930,15920,1013
|
|
20241111,105100,23584150810,15920,15930,15940,15920,4262
|
|
20241111,105000,23516280210,15930,15940,15940,15920,2193
|
|
20241111,104900,23481342320,15940,15940,15950,15930,5882
|
|
20241111,104800,23387616510,15930,15960,15960,15930,7655
|
|
20241111,104700,23265572240,15960,15960,15990,15950,5294
|
|
20241111,104600,23181085400,15960,15990,16010,15950,10992
|
|
20241111,104500,23005472030,16000,16020,16020,15990,6596
|
|
20241111,104400,22899912490,16010,16020,16030,16000,3724
|
|
20241111,104300,22840270380,16010,16000,16050,15980,3380
|
|
20241111,104200,22786175070,16010,15970,16020,15960,23436
|
|
20241111,104100,22411717300,15970,15950,15970,15950,5653
|
|
20241111,104000,22321506840,15940,15930,15950,15920,1704
|
|
20241111,103900,22294365730,15930,15910,15930,15900,2013
|
|
20241111,103800,22262328620,15910,15910,15920,15900,10353
|
|
20241111,103700,22097668660,15900,15920,15930,15900,11052
|
|
20241111,103600,21921826280,15920,15930,15930,15910,6122
|
|
20241111,103500,21824387880,15920,15930,15930,15920,2509
|
|
20241111,103400,21784439240,15920,15910,15930,15910,3402
|
|
20241111,103300,21730285770,15930,15920,15940,15920,5177
|
|
20241111,103200,21647827200,15930,15920,15930,15910,3294
|
|
20241111,103100,21595376910,15910,15930,15940,15910,13986
|
|
20241111,103000,21372679660,15940,15940,15940,15930,4100
|
|
20241111,102900,21307343580,15930,15930,15940,15920,3731
|
|
20241111,102800,21247910690,15920,15910,15930,15900,2688
|
|
20241111,102700,21205128690,15900,15900,15910,15890,3177
|
|
20241111,102600,21154612940,15890,15900,15900,15890,4712
|
|
20241111,102500,21079709900,15900,15900,15910,15890,8442
|
|
20241111,102400,20945435860,15900,15890,15910,15890,5145
|
|
20241111,102300,20863635770,15890,15910,15910,15880,18481
|
|
20241111,102200,20569973690,15900,15910,15910,15900,5459
|
|
20241111,102100,20483161270,15900,15910,15910,15900,6287
|
|
20241111,102000,20383187170,15910,15910,15920,15900,4298
|
|
20241111,101900,20314804080,15910,15900,15910,15890,2788
|
|
20241111,101800,20270474820,15890,15920,15930,15890,6857
|
|
20241111,101700,20161417020,15920,15920,15940,15890,7419
|
|
20241111,101600,20043463360,15920,15920,15930,15890,11341
|
|
20241111,101500,19863050060,15910,15900,15910,15890,6511
|
|
20241111,101400,19759541680,15900,15930,15940,15890,32779
|
|
20241111,101300,19237964290,15930,15960,15970,15910,37296
|
|
20241111,101200,18643366050,15970,15970,15980,15950,15534
|
|
20241111,101100,18395385510,15970,15960,15970,15950,13860
|
|
20241111,101000,18174192190,15970,16000,16000,15960,4421
|
|
20241111,100900,18103588160,15970,15960,16000,15950,8674
|
|
20241111,100800,17965159850,15960,15960,15990,15950,10577
|
|
20241111,100700,17796329510,15970,16020,16030,15960,46784
|
|
20241111,100600,17048096020,16030,16050,16060,16020,14200
|
|
20241111,100500,16820397140,16050,16060,16070,16040,6120
|
|
20241111,100400,16722146500,16050,16070,16080,16040,4837
|
|
20241111,100300,16644460480,16070,16040,16070,16030,21420
|
|
20241111,100200,16300829810,16050,16030,16050,16030,3903
|
|
20241111,100100,16238241440,16030,16040,16050,16020,9988
|
|
20241111,100000,16078121140,16040,16050,16060,16030,4539
|
|
20241111,095900,16005290500,16050,16060,16060,16030,16569
|
|
20241111,095800,15739491930,16060,16090,16090,16050,3853
|
|
20241111,095700,15677587610,16060,16080,16090,16060,9956
|
|
20241111,095600,15517538490,16090,16090,16110,16090,6657
|
|
20241111,095500,15410379890,16090,16090,16100,16080,2734
|
|
20241111,095400,15366396760,16100,16080,16130,16080,16933
|
|
20241111,095300,15094015330,16090,16010,16100,16000,5761
|
|
20241111,095200,15001571720,16010,15980,16020,15970,15392
|
|
20241111,095100,14755475350,15980,16040,16080,15960,57052
|
|
20241111,095000,13842485780,16040,16070,16080,16030,18155
|
|
20241111,094900,13551076320,16060,16120,16120,16050,17048
|
|
20241111,094800,13276879690,16110,16110,16120,16100,11823
|
|
20241111,094700,13086426000,16110,16110,16120,16080,20462
|
|
20241111,094600,12756983520,16120,16170,16170,16110,32427
|
|
20241111,094500,12233814370,16170,16170,16170,16150,8916
|
|
20241111,094400,12089736850,16160,16220,16220,16150,37654
|
|
20241111,094300,11480272370,16220,16220,16230,16210,10586
|
|
20241111,094200,11308577780,16220,16210,16230,16200,6407
|
|
20241111,094100,11204702440,16210,16200,16230,16190,16408
|
|
20241111,094000,10938852570,16200,16200,16220,16190,11551
|
|
20241111,093900,10751744270,16200,16180,16220,16180,6938
|
|
20241111,093800,10639351080,16180,16230,16230,16180,22973
|
|
20241111,093700,10267093310,16230,16200,16230,16200,5729
|
|
20241111,093600,10174234650,16210,16240,16250,16200,28547
|
|
20241111,093500,9711436510,16250,16250,16270,16240,11968
|
|
20241111,093400,9517008390,16250,16290,16290,16240,20809
|
|
20241111,093300,9178592800,16280,16300,16300,16270,8481
|
|
20241111,093200,9040474230,16300,16320,16320,16290,20643
|
|
20241111,093100,8703948890,16320,16330,16330,16310,7548
|
|
20241111,093000,8580790640,16330,16330,16330,16300,16866
|
|
20241111,092900,8305685640,16330,16320,16330,16310,5496
|
|
20241111,092800,8215978440,16320,16380,16390,16310,39847
|
|
20241111,092700,7564462240,16390,16380,16400,16370,14500
|
|
20241111,092600,7326932400,16380,16380,16400,16380,6112
|
|
20241111,092500,7226755130,16370,16390,16390,16370,15295
|
|
20241111,092400,6976290310,16390,16390,16390,16370,9494
|
|
20241111,092300,6820751860,16380,16390,16400,16380,10149
|
|
20241111,092200,6654438900,16400,16410,16420,16390,30994
|
|
20241111,092100,6146077610,16420,16450,16450,16410,23225
|
|
20241111,092000,5764604680,16450,16430,16460,16430,5822
|
|
20241111,091900,5668878040,16440,16450,16460,16430,16075
|
|
20241111,091800,5404559090,16450,16490,16490,16450,17781
|
|
20241111,091700,5111835410,16480,16470,16490,16460,6619
|
|
20241111,091600,5002781390,16480,16430,16480,16430,7101
|
|
20241111,091500,4885948190,16430,16550,16550,16420,65269
|
|
20241111,091400,3810038710,16560,16570,16580,16550,6292
|
|
20241111,091300,3705809170,16580,16590,16590,16560,6341
|
|
20241111,091200,3600733530,16560,16540,16580,16530,8088
|
|
20241111,091100,3466858210,16540,16560,16590,16530,11305
|
|
20241111,091000,3279650930,16560,16540,16570,16540,1705
|
|
20241111,090900,3251426570,16540,16540,16540,16520,14748
|
|
20241111,090800,3007654770,16540,16500,16540,16490,6919
|
|
20241111,090700,2893416530,16500,16510,16550,16470,30432
|
|
20241111,090600,2391140170,16520,16530,16600,16510,25085
|
|
20241111,090500,1975866980,16520,16460,16570,16460,11941
|
|
20241111,090400,1778874960,16470,16600,16600,16450,22438
|
|
20241111,090300,1408097850,16600,16780,16790,16590,29666
|
|
20241111,090200,912798250,16790,16900,16910,16770,14047
|
|
20241111,090100,676598330,16910,16850,16940,16850,7527
|
|
20241111,090000,549526020,16820,16910,16950,16790,32557
|