589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,184500,25884536780,8200,8200,8200,8200,0
|
|
20231120,184400,25884536780,8200,8200,8200,8200,0
|
|
20231120,184300,25884536780,8200,8200,8200,8200,0
|
|
20231120,184200,25884536780,8200,8200,8200,8200,0
|
|
20231120,184100,25884536780,8200,8200,8200,8200,0
|
|
20231120,184000,25884536780,8200,8200,8200,8200,0
|
|
20231120,183900,25884536780,8200,8200,8200,8200,0
|
|
20231120,183800,25884536780,8200,8200,8200,8200,0
|
|
20231120,183700,25884536780,8200,8200,8200,8200,0
|
|
20231120,183600,25884536780,8200,8200,8200,8200,0
|
|
20231120,183500,25884536780,8200,8200,8200,8200,0
|
|
20231120,183400,25884536780,8200,8200,8200,8200,0
|
|
20231120,183300,25884536780,8200,8200,8200,8200,0
|
|
20231120,183200,25884536780,8200,8200,8200,8200,0
|
|
20231120,183100,25884536780,8200,8200,8200,8200,0
|
|
20231120,183000,25884536780,8200,8200,8200,8200,0
|
|
20231120,182900,25884536780,8200,8200,8200,8200,0
|
|
20231120,182800,25884536780,8200,8200,8200,8200,0
|
|
20231120,182700,25884536780,8200,8200,8200,8200,0
|
|
20231120,182600,25884536780,8200,8200,8200,8200,0
|
|
20231120,182500,25884536780,8200,8200,8200,8200,0
|
|
20231120,182400,25884536780,8200,8200,8200,8200,0
|
|
20231120,182300,25884536780,8200,8200,8200,8200,0
|
|
20231120,182200,25884536780,8200,8200,8200,8200,0
|
|
20231120,182100,25884536780,8200,8200,8200,8200,0
|
|
20231120,182000,25884536780,8200,8200,8200,8200,0
|
|
20231120,181900,25884536780,8200,8200,8200,8200,0
|
|
20231120,181800,25884536780,8200,8200,8200,8200,0
|
|
20231120,181700,25884536780,8200,8200,8200,8200,0
|
|
20231120,181600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,181500,25884536780,8200,8200,8200,8200,0
|
|
20231120,181400,25884536780,8200,8200,8200,8200,0
|
|
20231120,181300,25884536780,8200,8200,8200,8200,0
|
|
20231120,181200,25884536780,8200,8200,8200,8200,0
|
|
20231120,181100,25884536780,8200,8200,8200,8200,0
|
|
20231120,181000,25884536780,8200,8200,8200,8200,0
|
|
20231120,180900,25884536780,8200,8200,8200,8200,0
|
|
20231120,180800,25884536780,8200,8200,8200,8200,0
|
|
20231120,180700,25884536780,8200,8200,8200,8200,0
|
|
20231120,180600,25884536780,8200,8200,8200,8200,0
|
|
20231120,180500,25884536780,8200,8200,8200,8200,0
|
|
20231120,180400,25884536780,8200,8200,8200,8200,0
|
|
20231120,180300,25884536780,8200,8200,8200,8200,0
|
|
20231120,180200,25884536780,8200,8200,8200,8200,0
|
|
20231120,180100,25884536780,8200,8200,8200,8200,0
|
|
20231120,180000,25884536780,8200,8200,8200,8200,0
|
|
20231120,175900,25884536780,8200,8200,8200,8200,0
|
|
20231120,175800,25884536780,8200,8200,8200,8200,0
|
|
20231120,175700,25884536780,8200,8200,8200,8200,0
|
|
20231120,175600,25884536780,8200,8200,8200,8200,0
|
|
20231120,175500,25884536780,8200,8200,8200,8200,0
|
|
20231120,175400,25884536780,8200,8200,8200,8200,0
|
|
20231120,175300,25884536780,8200,8200,8200,8200,0
|
|
20231120,175200,25884536780,8200,8200,8200,8200,0
|
|
20231120,175100,25884536780,8200,8200,8200,8200,0
|
|
20231120,175000,25884536780,8200,8200,8200,8200,0
|
|
20231120,174900,25884536780,8200,8200,8200,8200,0
|
|
20231120,174800,25884536780,8200,8200,8200,8200,0
|
|
20231120,174700,25884536780,8200,8200,8200,8200,0
|
|
20231120,174600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,174500,25884536780,8200,8200,8200,8200,0
|
|
20231120,174400,25884536780,8200,8200,8200,8200,0
|
|
20231120,174300,25884536780,8200,8200,8200,8200,0
|
|
20231120,174200,25884536780,8200,8200,8200,8200,0
|
|
20231120,174100,25884536780,8200,8200,8200,8200,0
|
|
20231120,174000,25884536780,8200,8200,8200,8200,0
|
|
20231120,173900,25884536780,8200,8200,8200,8200,0
|
|
20231120,173800,25884536780,8200,8200,8200,8200,0
|
|
20231120,173700,25884536780,8200,8200,8200,8200,0
|
|
20231120,173600,25884536780,8200,8200,8200,8200,0
|
|
20231120,173500,25884536780,8200,8200,8200,8200,0
|
|
20231120,173400,25884536780,8200,8200,8200,8200,0
|
|
20231120,173300,25884536780,8200,8200,8200,8200,0
|
|
20231120,173200,25884536780,8200,8200,8200,8200,0
|
|
20231120,173100,25884536780,8200,8200,8200,8200,0
|
|
20231120,173000,25884536780,8200,8200,8200,8200,0
|
|
20231120,172900,25884536780,8200,8200,8200,8200,0
|
|
20231120,172800,25884536780,8200,8200,8200,8200,0
|
|
20231120,172700,25884536780,8200,8200,8200,8200,0
|
|
20231120,172600,25884536780,8200,8200,8200,8200,0
|
|
20231120,172500,25884536780,8200,8200,8200,8200,0
|
|
20231120,172400,25884536780,8200,8200,8200,8200,0
|
|
20231120,172300,25884536780,8200,8200,8200,8200,0
|
|
20231120,172200,25884536780,8200,8200,8200,8200,0
|
|
20231120,172100,25884536780,8200,8200,8200,8200,0
|
|
20231120,172000,25884536780,8200,8200,8200,8200,0
|
|
20231120,171900,25884536780,8200,8200,8200,8200,0
|
|
20231120,171800,25884536780,8200,8200,8200,8200,0
|
|
20231120,171700,25884536780,8200,8200,8200,8200,0
|
|
20231120,171600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,171500,25884536780,8200,8200,8200,8200,0
|
|
20231120,171400,25884536780,8200,8200,8200,8200,0
|
|
20231120,171300,25884536780,8200,8200,8200,8200,0
|
|
20231120,171200,25884536780,8200,8200,8200,8200,0
|
|
20231120,171100,25884536780,8200,8200,8200,8200,0
|
|
20231120,171000,25884536780,8200,8200,8200,8200,0
|
|
20231120,170900,25884536780,8200,8200,8200,8200,0
|
|
20231120,170800,25884536780,8200,8200,8200,8200,0
|
|
20231120,170700,25884536780,8200,8200,8200,8200,0
|
|
20231120,170600,25884536780,8200,8200,8200,8200,0
|
|
20231120,170500,25884536780,8200,8200,8200,8200,0
|
|
20231120,170400,25884536780,8200,8200,8200,8200,0
|
|
20231120,170300,25884536780,8200,8200,8200,8200,0
|
|
20231120,170200,25884536780,8200,8200,8200,8200,0
|
|
20231120,170100,25884536780,8200,8200,8200,8200,0
|
|
20231120,170000,25884536780,8200,8200,8200,8200,0
|
|
20231120,165900,25884536780,8200,8200,8200,8200,0
|
|
20231120,165800,25884536780,8200,8200,8200,8200,0
|
|
20231120,165700,25884536780,8200,8200,8200,8200,0
|
|
20231120,165600,25884536780,8200,8200,8200,8200,0
|
|
20231120,165500,25884536780,8200,8200,8200,8200,0
|
|
20231120,165400,25884536780,8200,8200,8200,8200,0
|
|
20231120,165300,25884536780,8200,8200,8200,8200,0
|
|
20231120,165200,25884536780,8200,8200,8200,8200,0
|
|
20231120,165100,25884536780,8200,8200,8200,8200,0
|
|
20231120,165000,25884536780,8200,8200,8200,8200,0
|
|
20231120,164900,25884536780,8200,8200,8200,8200,0
|
|
20231120,164800,25884536780,8200,8200,8200,8200,0
|
|
20231120,164700,25884536780,8200,8200,8200,8200,0
|
|
20231120,164600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,164500,25884536780,8200,8200,8200,8200,0
|
|
20231120,164400,25884536780,8200,8200,8200,8200,0
|
|
20231120,164300,25884536780,8200,8200,8200,8200,0
|
|
20231120,164200,25884536780,8200,8200,8200,8200,0
|
|
20231120,164100,25884536780,8200,8200,8200,8200,0
|
|
20231120,164000,25884536780,8200,8200,8200,8200,0
|
|
20231120,163900,25884536780,8200,8200,8200,8200,0
|
|
20231120,163800,25884536780,8200,8200,8200,8200,0
|
|
20231120,163700,25884536780,8200,8200,8200,8200,0
|
|
20231120,163600,25884536780,8200,8200,8200,8200,0
|
|
20231120,163500,25884536780,8200,8200,8200,8200,0
|
|
20231120,163400,25884536780,8200,8200,8200,8200,0
|
|
20231120,163300,25884536780,8200,8200,8200,8200,0
|
|
20231120,163200,25884536780,8200,8200,8200,8200,0
|
|
20231120,163100,25884536780,8200,8200,8200,8200,0
|
|
20231120,163000,25884536780,8200,8200,8200,8200,0
|
|
20231120,162900,25884536780,8200,8200,8200,8200,0
|
|
20231120,162800,25884536780,8200,8200,8200,8200,0
|
|
20231120,162700,25884536780,8200,8200,8200,8200,0
|
|
20231120,162600,25884536780,8200,8200,8200,8200,0
|
|
20231120,162500,25884536780,8200,8200,8200,8200,0
|
|
20231120,162400,25884536780,8200,8200,8200,8200,0
|
|
20231120,162300,25884536780,8200,8200,8200,8200,0
|
|
20231120,162200,25884536780,8200,8200,8200,8200,0
|
|
20231120,162100,25884536780,8200,8200,8200,8200,0
|
|
20231120,162000,25884536780,8200,8200,8200,8200,0
|
|
20231120,161900,25884536780,8200,8200,8200,8200,0
|
|
20231120,161800,25884536780,8200,8200,8200,8200,0
|
|
20231120,161700,25884536780,8200,8200,8200,8200,0
|
|
20231120,161600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,161500,25884536780,8200,8200,8200,8200,0
|
|
20231120,161400,25884536780,8200,8200,8200,8200,0
|
|
20231120,161300,25884536780,8200,8200,8200,8200,0
|
|
20231120,161200,25884536780,8200,8200,8200,8200,0
|
|
20231120,161100,25884536780,8200,8200,8200,8200,0
|
|
20231120,161000,25884536780,8200,8200,8200,8200,0
|
|
20231120,160900,25884536780,8200,8200,8200,8200,0
|
|
20231120,160800,25884536780,8200,8200,8200,8200,0
|
|
20231120,160700,25884536780,8200,8200,8200,8200,0
|
|
20231120,160600,25884536780,8200,8200,8200,8200,0
|
|
20231120,160500,25884536780,8200,8200,8200,8200,0
|
|
20231120,160400,25884536780,8200,8200,8200,8200,0
|
|
20231120,160300,25884536780,8200,8200,8200,8200,0
|
|
20231120,160200,25884536780,8200,8200,8200,8200,0
|
|
20231120,160100,25884536780,8200,8200,8200,8200,0
|
|
20231120,160000,25884536780,8200,8200,8200,8200,0
|
|
20231120,155900,25884536780,8200,8200,8200,8200,0
|
|
20231120,155800,25884536780,8200,8200,8200,8200,0
|
|
20231120,155700,25884536780,8200,8200,8200,8200,0
|
|
20231120,155600,25884536780,8200,8200,8200,8200,0
|
|
20231120,155500,25884536780,8200,8200,8200,8200,0
|
|
20231120,155400,25884536780,8200,8200,8200,8200,0
|
|
20231120,155300,25884536780,8200,8200,8200,8200,0
|
|
20231120,155200,25884536780,8200,8200,8200,8200,0
|
|
20231120,155100,25884536780,8200,8200,8200,8200,0
|
|
20231120,155000,25884536780,8200,8200,8200,8200,0
|
|
20231120,154900,25884536780,8200,8200,8200,8200,0
|
|
20231120,154800,25884536780,8200,8200,8200,8200,0
|
|
20231120,154700,25884536780,8200,8200,8200,8200,0
|
|
20231120,154600,25884536780,8200,8200,8200,8200,42640
|
|
20231120,154500,25884536780,8200,8200,8200,8200,0
|
|
20231120,154400,25884536780,8200,8200,8200,8200,0
|
|
20231120,154300,25884536780,8200,8200,8200,8200,0
|
|
20231120,154200,25884536780,8200,8200,8200,8200,0
|
|
20231120,154100,25884536780,8200,8200,8200,8200,0
|
|
20231120,154000,25884536780,8200,8200,8200,8200,0
|
|
20231120,153900,25884536780,8200,8200,8200,8200,0
|
|
20231120,153800,25884536780,8200,8200,8200,8200,0
|
|
20231120,153700,25884536780,8200,8200,8200,8200,0
|
|
20231120,153600,25884536780,8200,8200,8200,8200,0
|
|
20231120,153500,25884536780,8200,8200,8200,8200,0
|
|
20231120,153400,25884536780,8200,8200,8200,8200,0
|
|
20231120,153300,25884536780,8200,8200,8200,8200,0
|
|
20231120,153200,25884536780,8200,8200,8200,8200,0
|
|
20231120,153100,25884536780,8200,8200,8200,8200,0
|
|
20231120,153000,25884536780,8200,8200,8200,8200,42640
|
|
20231120,152900,25534888780,8200,8200,8200,8200,0
|
|
20231120,152800,25534888780,8200,8200,8200,8200,0
|
|
20231120,152700,25534888780,8200,8200,8200,8200,0
|
|
20231120,152600,25534888780,8200,8200,8200,8200,0
|
|
20231120,152500,25534888780,8200,8200,8200,8200,0
|
|
20231120,152400,25534888780,8200,8200,8200,8200,0
|
|
20231120,152300,25534888780,8200,8200,8200,8200,0
|
|
20231120,152200,25534888780,8200,8200,8200,8200,0
|
|
20231120,152100,25534888780,8200,8200,8200,8200,0
|
|
20231120,152000,25534888780,8200,8200,8200,8200,0
|
|
20231120,151900,25534888780,8200,8200,8200,8180,4893
|
|
20231120,151800,25494810190,8200,8180,8200,8180,3155
|
|
20231120,151700,25468976880,8180,8160,8190,8160,2852
|
|
20231120,151600,25445660170,8190,8170,8190,8150,8715
|
|
20231120,151500,25374469460,8180,8180,8190,8170,3857
|
|
20231120,151400,25342914970,8190,8200,8200,8180,2506
|
|
20231120,151300,25322397950,8190,8200,8200,8190,1065
|
|
20231120,151200,25313671220,8200,8200,8210,8180,1702
|
|
20231120,151100,25299731280,8200,8200,8220,8190,2536
|
|
20231120,151000,25278920900,8220,8240,8240,8190,4752
|
|
20231120,150900,25239880600,8240,8240,8250,8230,5155
|
|
20231120,150800,25197411290,8240,8230,8240,8210,5120
|
|
20231120,150700,25155278950,8230,8200,8230,8200,9885
|
|
20231120,150600,25074053120,8200,8190,8200,8180,4558
|
|
20231120,150500,25036702000,8190,8130,8200,8110,9572
|
|
20231120,150400,24958451660,8140,8170,8190,8080,14123
|
|
20231120,150300,24843663320,8170,8180,8200,8170,4338
|
|
20231120,150200,24808186440,8180,8180,8200,8170,5225
|
|
20231120,150100,24765406720,8180,8160,8180,8160,3064
|
|
20231120,150000,24740367270,8170,8160,8180,8150,3468
|
|
20231120,145900,24712071850,8160,8150,8170,8130,3285
|
|
20231120,145800,24685287970,8140,8140,8150,8120,2923
|
|
20231120,145700,24661500470,8120,8160,8160,8120,3960
|
|
20231120,145600,24629294850,8160,8170,8170,8140,1151
|
|
20231120,145500,24619910430,8150,8150,8170,8150,1427
|
|
20231120,145400,24608271110,8160,8180,8180,8150,2155
|
|
20231120,145300,24590677650,8180,8200,8210,8180,5926
|
|
20231120,145200,24542120010,8200,8190,8200,8180,6364
|
|
20231120,145100,24489981760,8190,8190,8200,8160,11469
|
|
20231120,145000,24396101340,8180,8130,8180,8120,7213
|
|
20231120,144900,24337257040,8130,8150,8160,8130,8297
|
|
20231120,144800,24269757800,8150,8150,8170,8140,2379
|
|
20231120,144700,24250360310,8140,8160,8160,8140,2209
|
|
20231120,144600,24232364560,8150,8160,8170,8140,7457
|
|
20231120,144500,24171562520,8160,8160,8170,8130,15743
|
|
20231120,144400,24043241980,8150,8140,8150,8120,5664
|
|
20231120,144300,23997146300,8140,8110,8150,8110,6076
|
|
20231120,144200,23947736430,8110,8100,8110,8090,4842
|
|
20231120,144100,23908484770,8100,8060,8100,8060,2969
|
|
20231120,144000,23884497580,8070,8090,8090,8060,2842
|
|
20231120,143900,23861545810,8090,8110,8110,8090,7911
|
|
20231120,143800,23797479300,8090,8090,8110,8080,7628
|
|
20231120,143700,23735737280,8090,8070,8090,8060,6224
|
|
20231120,143600,23685470630,8070,8060,8070,8050,2164
|
|
20231120,143500,23668026870,8060,8070,8070,8050,668
|
|
20231120,143400,23662642820,8070,8070,8070,8060,943
|
|
20231120,143300,23655038120,8070,8080,8080,8060,1381
|
|
20231120,143200,23643903580,8080,8060,8080,8060,2251
|
|
20231120,143100,23625754820,8060,8070,8080,8060,2939
|
|
20231120,143000,23602032850,8070,8050,8070,8050,1856
|
|
20231120,142900,23587082050,8050,8040,8050,8030,669
|
|
20231120,142800,23581697920,8040,8060,8070,8040,2412
|
|
20231120,142700,23562264730,8070,8040,8070,8030,4865
|
|
20231120,142600,23523089610,8040,8030,8040,8030,2312
|
|
20231120,142500,23504512550,8040,8040,8040,8030,202
|
|
20231120,142400,23502890230,8030,8040,8040,8030,1758
|
|
20231120,142300,23488758940,8030,8050,8060,8030,3487
|
|
20231120,142200,23460709580,8050,8050,8050,8040,559
|
|
20231120,142100,23456210150,8050,8050,8050,8030,1319
|
|
20231120,142000,23445605010,8050,8060,8060,8030,3349
|
|
20231120,141900,23418669620,8070,8060,8070,8050,2128
|
|
20231120,141800,23401528210,8070,8060,8070,8040,7077
|
|
20231120,141700,23344577840,8060,8060,8060,8040,7231
|
|
20231120,141600,23286355630,8060,8030,8080,8030,17270
|
|
20231120,141500,23147202660,8020,8020,8020,8010,2186
|
|
20231120,141400,23129671040,8020,7980,8020,7980,1948
|
|
20231120,141300,23114085330,7980,8000,8010,7980,3536
|
|
20231120,141200,23085837000,8000,8010,8010,7990,5214
|
|
20231120,141100,23044131560,8000,7980,8000,7980,4666
|
|
20231120,141000,23006841030,7970,7960,7970,7960,575
|
|
20231120,140900,23002258330,7960,7990,7990,7960,850
|
|
20231120,140800,22995481310,7990,7970,7990,7970,2029
|
|
20231120,140700,22979276830,7950,7970,7970,7950,1784
|
|
20231120,140600,22965072950,7970,7980,7990,7970,2060
|
|
20231120,140500,22948642300,7980,7950,7990,7950,2488
|
|
20231120,140400,22928807200,7950,7940,7950,7930,1735
|
|
20231120,140300,22915031270,7940,7950,7950,7940,132
|
|
20231120,140200,22913982110,7950,7970,7970,7950,1066
|
|
20231120,140100,22905505330,7960,7970,7970,7930,7298
|
|
20231120,140000,22847471790,7950,7920,7970,7920,2621
|
|
20231120,135900,22826668820,7920,7930,7930,7910,1094
|
|
20231120,135800,22818005310,7920,7930,7930,7910,949
|
|
20231120,135700,22810487040,7930,7890,7930,7890,8253
|
|
20231120,135600,22745263960,7890,7870,7890,7870,1834
|
|
20231120,135500,22730808910,7870,7890,7900,7870,3275
|
|
20231120,135400,22704992150,7880,7880,7890,7860,3793
|
|
20231120,135300,22675119260,7880,7910,7910,7860,11690
|
|
20231120,135200,22582945900,7910,7920,7930,7900,7250
|
|
20231120,135100,22525589810,7920,7960,7960,7910,10923
|
|
20231120,135000,22438979800,7960,7960,7960,7960,833
|
|
20231120,134900,22432349120,7960,7960,7970,7950,1690
|
|
20231120,134800,22418897270,7960,7970,7970,7940,3956
|
|
20231120,134700,22387433940,7970,7970,7990,7970,1747
|
|
20231120,134600,22373501310,7970,8000,8000,7960,5266
|
|
20231120,134500,22331470090,8000,8030,8030,8000,5545
|
|
20231120,134400,22287063800,8030,8030,8030,8010,2949
|
|
20231120,134300,22263407290,8030,8040,8050,8030,4486
|
|
20231120,134200,22227355850,8040,8030,8040,8020,5539
|
|
20231120,134100,22182879430,8020,8000,8030,7990,9338
|
|
20231120,134000,22108130280,7990,7980,7990,7980,5767
|
|
20231120,133900,22062072200,7980,7980,7980,7970,1375
|
|
20231120,133800,22051102070,7980,7980,7980,7960,3728
|
|
20231120,133700,22021371540,7980,7980,7980,7970,969
|
|
20231120,133600,22013638940,7970,7970,7980,7960,1356
|
|
20231120,133500,22002823250,7970,7970,7970,7970,1092
|
|
20231120,133400,21994120010,7970,7970,7970,7960,1479
|
|
20231120,133300,21982332540,7940,7960,7970,7940,5672
|
|
20231120,133200,21937228560,7950,7950,7950,7940,747
|
|
20231120,133100,21931290710,7950,7980,7990,7940,4806
|
|
20231120,133000,21893048680,7980,7980,7990,7970,1472
|
|
20231120,132900,21881304960,7980,7980,7980,7970,2467
|
|
20231120,132800,21861619880,7980,7960,7990,7960,3598
|
|
20231120,132700,21832927650,7960,7970,7980,7960,2557
|
|
20231120,132600,21812563190,7970,7960,7980,7960,4279
|
|
20231120,132500,21778474650,7960,7990,8000,7960,2789
|
|
20231120,132400,21756224050,7990,7970,8000,7960,7087
|
|
20231120,132300,21699701990,7950,7970,7970,7940,5145
|
|
20231120,132200,21658791850,7970,7970,7980,7930,9332
|
|
20231120,132100,21584585840,7980,8030,8040,7970,23727
|
|
20231120,132000,21394767900,8030,8050,8050,8030,663
|
|
20231120,131900,21389442420,8050,8030,8050,8030,2767
|
|
20231120,131800,21367201080,8030,8040,8040,8020,4558
|
|
20231120,131700,21330601160,8040,8030,8050,8030,3909
|
|
20231120,131600,21299180830,8030,8050,8050,8030,5502
|
|
20231120,131500,21254936040,8060,8040,8070,8030,11539
|
|
20231120,131400,21162043180,8040,8050,8050,8020,5213
|
|
20231120,131300,21120155950,8030,8080,8080,8030,11163
|
|
20231120,131200,21030296060,8080,8100,8120,8080,5222
|
|
20231120,131100,20988071020,8110,8120,8120,8090,3781
|
|
20231120,131000,20957416750,8120,8120,8140,8100,3183
|
|
20231120,130900,20931575820,8130,8110,8130,8100,2459
|
|
20231120,130800,20911629660,8100,8100,8110,8080,2156
|
|
20231120,130700,20894159850,8080,8110,8110,8070,5087
|
|
20231120,130600,20853022090,8110,8080,8110,8070,5475
|
|
20231120,130500,20808766260,8080,8090,8110,8080,11475
|
|
20231120,130400,20715962950,8080,8110,8110,8080,5169
|
|
20231120,130300,20674106830,8110,8080,8120,8080,11782
|
|
20231120,130200,20578719280,8080,8130,8130,8080,14863
|
|
20231120,130100,20458218930,8130,8160,8160,8130,16748
|
|
20231120,130000,20321782860,8160,8170,8190,8150,5363
|
|
20231120,125900,20278019960,8190,8180,8190,8170,4385
|
|
20231120,125800,20242185090,8190,8200,8200,8170,2730
|
|
20231120,125700,20219854730,8200,8160,8200,8160,6618
|
|
20231120,125600,20165717690,8160,8180,8180,8150,5757
|
|
20231120,125500,20118718070,8170,8170,8180,8170,652
|
|
20231120,125400,20113388630,8180,8170,8200,8170,2651
|
|
20231120,125300,20091700340,8170,8180,8180,8160,5663
|
|
20231120,125200,20045423580,8180,8190,8200,8180,1106
|
|
20231120,125100,20036368810,8190,8170,8240,8170,5553
|
|
20231120,125000,19990836980,8170,8220,8220,8170,2104
|
|
20231120,124900,19973609570,8220,8210,8230,8180,9491
|
|
20231120,124800,19895791590,8220,8180,8220,8180,3112
|
|
20231120,124700,19870278350,8190,8190,8200,8160,14557
|
|
20231120,124600,19751287000,8190,8200,8200,8170,4451
|
|
20231120,124500,19714852060,8210,8180,8230,8160,15208
|
|
20231120,124400,19590179370,8180,8230,8230,8180,20696
|
|
20231120,124300,19420301550,8230,8240,8250,8230,2528
|
|
20231120,124200,19399471140,8250,8240,8260,8240,2978
|
|
20231120,124100,19374907670,8240,8270,8280,8240,4315
|
|
20231120,124000,19339261040,8260,8310,8330,8260,15640
|
|
20231120,123900,19209257210,8310,8260,8310,8260,9537
|
|
20231120,123800,19130167320,8260,8280,8290,8260,3000
|
|
20231120,123700,19105352630,8280,8280,8290,8270,2722
|
|
20231120,123600,19082819020,8290,8280,8290,8270,1944
|
|
20231120,123500,19066731500,8290,8270,8290,8260,6272
|
|
20231120,123400,19014798330,8270,8260,8280,8250,5197
|
|
20231120,123300,18971844860,8260,8260,8280,8260,1653
|
|
20231120,123200,18958181830,8270,8270,8290,8260,1053
|
|
20231120,123100,18949468900,8270,8270,8280,8260,3430
|
|
20231120,123000,18921112490,8260,8290,8290,8240,10023
|
|
20231120,122900,18838249260,8290,8300,8300,8280,3472
|
|
20231120,122800,18809438370,8280,8280,8290,8280,3211
|
|
20231120,122700,18782839110,8280,8240,8290,8240,5064
|
|
20231120,122600,18740972170,8250,8270,8270,8250,2415
|
|
20231120,122500,18721037330,8270,8250,8280,8250,1761
|
|
20231120,122400,18706503950,8250,8280,8280,8250,1737
|
|
20231120,122300,18692144680,8280,8290,8290,8270,898
|
|
20231120,122200,18684709190,8290,8250,8290,8250,2494
|
|
20231120,122100,18664077450,8280,8270,8280,8250,3174
|
|
20231120,122000,18637856960,8260,8260,8270,8250,2947
|
|
20231120,121900,18613495060,8260,8240,8260,8240,3772
|
|
20231120,121800,18582406550,8240,8260,8270,8220,7084
|
|
20231120,121700,18524066150,8270,8280,8290,8240,4501
|
|
20231120,121600,18486851460,8290,8300,8300,8260,2282
|
|
20231120,121500,18467943920,8300,8270,8300,8240,10641
|
|
20231120,121400,18379966040,8260,8240,8290,8240,6298
|
|
20231120,121300,18327914500,8250,8290,8300,8240,7138
|
|
20231120,121200,18268911880,8290,8300,8310,8290,4466
|
|
20231120,121100,18231848410,8300,8290,8300,8280,3955
|
|
20231120,121000,18199064370,8290,8280,8300,8270,7112
|
|
20231120,120900,18140131310,8270,8250,8280,8250,2454
|
|
20231120,120800,18119867870,8260,8300,8310,8260,5021
|
|
20231120,120700,18078231660,8300,8260,8300,8210,24768
|
|
20231120,120600,17873814810,8270,8250,8300,8250,7423
|
|
20231120,120500,17812370430,8260,8290,8290,8250,24610
|
|
20231120,120400,17608951330,8290,8300,8330,8280,19938
|
|
20231120,120300,17443569100,8310,8300,8340,8280,11795
|
|
20231120,120200,17345555600,8300,8360,8370,8270,23296
|
|
20231120,120100,17151858010,8360,8370,8390,8350,8947
|
|
20231120,120000,17076934240,8390,8360,8400,8340,13663
|
|
20231120,115900,16962794060,8360,8410,8420,8350,25083
|
|
20231120,115800,16752339130,8410,8400,8440,8380,40773
|
|
20231120,115700,16409411370,8400,8360,8400,8350,14263
|
|
20231120,115600,16289822410,8360,8350,8380,8330,9295
|
|
20231120,115500,16212169980,8350,8320,8350,8320,11123
|
|
20231120,115400,16119454460,8330,8350,8400,8320,23594
|
|
20231120,115300,15922090410,8350,8380,8400,8330,43468
|
|
20231120,115200,15557593040,8380,8350,8380,8340,28284
|
|
20231120,115100,15320878230,8340,8270,8360,8270,15930
|
|
20231120,115000,15188364730,8290,8320,8330,8260,21538
|
|
20231120,114900,15009559690,8320,8350,8370,8310,19270
|
|
20231120,114800,14848730520,8350,8350,8380,8340,50665
|
|
20231120,114700,14424989600,8340,8220,8350,8220,41049
|
|
20231120,114600,14083913990,8220,8230,8240,8210,10079
|
|
20231120,114500,14000998040,8230,8240,8280,8230,25878
|
|
20231120,114400,13787341460,8240,8200,8250,8190,10721
|
|
20231120,114300,13699176630,8190,8160,8230,8160,6868
|
|
20231120,114200,13642933920,8150,8200,8210,8150,16324
|
|
20231120,114100,13509357850,8200,8240,8250,8190,11439
|
|
20231120,114000,13415430170,8250,8190,8250,8180,17283
|
|
20231120,113900,13273062220,8200,8230,8230,8170,17699
|
|
20231120,113800,13128117890,8220,8220,8260,8210,18636
|
|
20231120,113700,12974602120,8230,8250,8260,8170,38752
|
|
20231120,113600,12656103320,8280,8140,8330,8130,86279
|
|
20231120,113500,11944112640,8130,8110,8150,8090,18343
|
|
20231120,113400,11795067600,8120,8090,8140,8070,15450
|
|
20231120,113300,11669806530,8090,8070,8100,8060,11628
|
|
20231120,113200,11575836130,8070,8080,8090,8030,30720
|
|
20231120,113100,11328426240,8080,8060,8150,8050,33137
|
|
20231120,113000,11059829560,8040,8150,8170,8000,147451
|
|
20231120,112900,9862210300,8100,8100,8100,8100,0
|
|
20231120,112800,9862210300,8100,8100,8100,8080,1892
|
|
20231120,112700,9846885700,8100,7990,8100,7980,64689
|
|
20231120,112600,9327314780,7980,7980,7990,7980,2399
|
|
20231120,112500,9308169540,7990,7990,8000,7970,2083
|
|
20231120,112400,9291540970,8000,8000,8000,7980,4283
|
|
20231120,112300,9257307100,8000,7960,8000,7960,7713
|
|
20231120,112200,9195699220,7960,7980,7980,7960,4378
|
|
20231120,112100,9160808730,7980,7970,7980,7960,2881
|
|
20231120,112000,9137849180,7970,7960,7980,7950,3492
|
|
20231120,111900,9110034250,7950,7970,7970,7950,4936
|
|
20231120,111800,9070756010,7960,7990,7990,7960,5049
|
|
20231120,111700,9030473860,7990,7970,8000,7970,15859
|
|
20231120,111600,8903825600,7960,7970,7990,7960,9986
|
|
20231120,111500,8824188890,7980,7980,7990,7970,20874
|
|
20231120,111400,8657496450,7980,7940,7980,7940,31606
|
|
20231120,111300,8406017320,7940,7930,7940,7920,2929
|
|
20231120,111200,8382790710,7930,7920,7930,7920,2772
|
|
20231120,111100,8360828580,7920,7930,7930,7920,1829
|
|
20231120,111000,8346335020,7930,7910,7930,7910,6820
|
|
20231120,110900,8292298300,7910,7910,7920,7910,1262
|
|
20231120,110800,8282315740,7920,7920,7920,7910,2563
|
|
20231120,110700,8262031240,7910,7920,7920,7900,6927
|
|
20231120,110600,8207275060,7910,7920,7920,7910,3963
|
|
20231120,110500,8175925070,7920,7930,7930,7910,4471
|
|
20231120,110400,8140493150,7940,7920,7940,7920,15295
|
|
20231120,110300,8019268680,7920,7890,7920,7880,17009
|
|
20231120,110200,7884836840,7890,7890,7890,7890,485
|
|
20231120,110100,7881010190,7890,7890,7900,7880,1516
|
|
20231120,110000,7869042870,7890,7870,7890,7870,7088
|
|
20231120,105900,7813191510,7870,7880,7880,7870,1589
|
|
20231120,105800,7800673640,7880,7890,7890,7870,2522
|
|
20231120,105700,7780793330,7890,7890,7890,7870,4855
|
|
20231120,105600,7742513490,7900,7910,7910,7900,4361
|
|
20231120,105500,7708040870,7900,7900,7910,7900,5150
|
|
20231120,105400,7667321000,7900,7890,7910,7880,9780
|
|
20231120,105300,7590087600,7890,7890,7900,7880,10202
|
|
20231120,105200,7509531510,7890,7870,7890,7860,8073
|
|
20231120,105100,7445927050,7870,7870,7870,7860,375
|
|
20231120,105000,7442976440,7870,7870,7870,7860,1350
|
|
20231120,104900,7432352820,7870,7850,7870,7850,2363
|
|
20231120,104800,7413786880,7860,7860,7860,7850,2215
|
|
20231120,104700,7396392080,7850,7830,7850,7820,3860
|
|
20231120,104600,7366125500,7820,7820,7820,7820,264
|
|
20231120,104500,7364061020,7820,7890,7890,7810,8120
|
|
20231120,104400,7300314340,7880,7850,7880,7840,8508
|
|
20231120,104300,7233400820,7840,7840,7850,7830,2433
|
|
20231120,104200,7214317990,7840,7850,7850,7830,273
|
|
20231120,104100,7212177570,7840,7850,7850,7830,941
|
|
20231120,104000,7204797130,7850,7860,7860,7850,1055
|
|
20231120,103900,7196505260,7860,7870,7870,7850,1349
|
|
20231120,103800,7185892870,7870,7830,7870,7820,14637
|
|
20231120,103700,7071112520,7830,7830,7840,7830,4249
|
|
20231120,103600,7037828360,7830,7840,7850,7830,1614
|
|
20231120,103500,7025180020,7840,7840,7850,7830,2428
|
|
20231120,103400,7006144080,7830,7860,7860,7830,7467
|
|
20231120,103300,6947534910,7860,7860,7860,7860,1419
|
|
20231120,103200,6936381570,7870,7860,7870,7860,1118
|
|
20231120,103100,6927592600,7850,7850,7870,7850,4259
|
|
20231120,103000,6894130310,7850,7860,7860,7850,2479
|
|
20231120,102900,6874657020,7860,7840,7860,7840,3160
|
|
20231120,102800,6849862040,7840,7840,7850,7820,2321
|
|
20231120,102700,6831675150,7840,7830,7850,7830,4033
|
|
20231120,102600,6800054920,7840,7810,7840,7800,6039
|
|
20231120,102500,6752836240,7810,7820,7820,7810,4209
|
|
20231120,102400,6719948610,7820,7820,7820,7800,1666
|
|
20231120,102300,6706933060,7820,7820,7820,7800,5075
|
|
20231120,102200,6667285480,7830,7840,7840,7820,2403
|
|
20231120,102100,6648483400,7830,7830,7840,7830,2758
|
|
20231120,102000,6626883430,7830,7840,7840,7830,3269
|
|
20231120,101900,6601270190,7840,7860,7890,7830,9203
|
|
20231120,101800,6528902310,7860,7840,7860,7840,2012
|
|
20231120,101700,6513108590,7850,7860,7870,7840,6690
|
|
20231120,101600,6460556310,7870,7880,7890,7860,6256
|
|
20231120,101500,6411246630,7880,7870,7880,7870,3915
|
|
20231120,101400,6380408050,7870,7880,7880,7860,5395
|
|
20231120,101300,6337968910,7880,7920,7930,7880,5453
|
|
20231120,101200,6294906090,7920,7920,7930,7910,11086
|
|
20231120,101100,6207021070,7920,7880,7920,7880,15121
|
|
20231120,101000,6087555200,7880,7880,7880,7860,7703
|
|
20231120,100900,6026947820,7870,7880,7880,7860,7121
|
|
20231120,100800,5970916730,7880,7880,7890,7870,7477
|
|
20231120,100700,5912016800,7880,7860,7880,7860,5334
|
|
20231120,100600,5870072390,7850,7880,7880,7850,8481
|
|
20231120,100500,5803390330,7860,7850,7890,7850,3847
|
|
20231120,100400,5773108850,7850,7890,7900,7850,6113
|
|
20231120,100300,5724972700,7890,7900,7910,7880,7279
|
|
20231120,100200,5667512220,7900,7920,7930,7900,13742
|
|
20231120,100100,5558740280,7920,7840,7920,7830,31050
|
|
20231120,100000,5314034340,7840,7790,7840,7780,10503
|
|
20231120,095900,5231996220,7790,7790,7790,7780,3238
|
|
20231120,095800,5206789430,7790,7780,7800,7780,3735
|
|
20231120,095700,5177689390,7770,7820,7820,7770,9990
|
|
20231120,095600,5099882440,7810,7800,7820,7800,4679
|
|
20231120,095500,5063334450,7800,7790,7810,7790,1281
|
|
20231120,095400,5053343640,7790,7790,7800,7750,10786
|
|
20231120,095300,4969394380,7800,7810,7820,7800,3519
|
|
20231120,095200,4941933570,7810,7790,7810,7780,4665
|
|
20231120,095100,4905561010,7790,7800,7800,7780,1125
|
|
20231120,095000,4896790730,7800,7770,7800,7770,5186
|
|
20231120,094900,4856384370,7770,7770,7790,7750,8847
|
|
20231120,094800,4787718920,7770,7840,7840,7730,11934
|
|
20231120,094700,4694976090,7840,7840,7860,7810,6512
|
|
20231120,094600,4643961380,7840,7890,7890,7830,13516
|
|
20231120,094500,4537824680,7880,7900,7920,7860,16715
|
|
20231120,094400,4405849610,7900,7850,7900,7830,16582
|
|
20231120,094300,4275395070,7840,7860,7870,7830,10939
|
|
20231120,094200,4189640180,7860,7830,7900,7830,19738
|
|
20231120,094100,4034101130,7850,7890,7900,7790,17929
|
|
20231120,094000,3893470830,7890,7820,7890,7820,54753
|
|
20231120,093900,3463430740,7820,7770,7820,7760,11032
|
|
20231120,093800,3377353900,7770,7790,7830,7720,17351
|
|
20231120,093700,3242525830,7800,7780,7850,7710,31778
|
|
20231120,093600,2995150440,7760,7710,7800,7710,20368
|
|
20231120,093500,2836805580,7710,7670,7790,7650,33018
|
|
20231120,093400,2581321980,7660,7690,7770,7620,56626
|
|
20231120,093300,2144634050,7680,7660,7700,7660,17009
|
|
20231120,093200,2013995000,7660,7680,7680,7660,1311
|
|
20231120,093100,2003944930,7680,7640,7680,7630,8496
|
|
20231120,093000,1938848090,7650,7650,7660,7650,2415
|
|
20231120,092900,1920366720,7660,7650,7660,7630,5488
|
|
20231120,092800,1878423760,7650,7660,7660,7630,3843
|
|
20231120,092700,1849016360,7660,7610,7670,7610,14340
|
|
20231120,092600,1739200260,7620,7610,7620,7590,8783
|
|
20231120,092500,1672373020,7610,7620,7640,7610,1916
|
|
20231120,092400,1657763190,7630,7650,7660,7610,6104
|
|
20231120,092300,1611146440,7650,7650,7660,7640,5437
|
|
20231120,092200,1569560980,7650,7610,7660,7610,18489
|
|
20231120,092100,1428414610,7600,7550,7620,7550,18924
|
|
20231120,092000,1284779540,7550,7570,7570,7550,1324
|
|
20231120,091900,1274776480,7560,7550,7580,7550,3901
|
|
20231120,091800,1245267420,7550,7530,7570,7530,9129
|
|
20231120,091700,1176332350,7530,7510,7540,7510,2605
|
|
20231120,091600,1156734220,7510,7510,7510,7490,6980
|
|
20231120,091500,1104380000,7500,7500,7510,7490,4134
|
|
20231120,091400,1073385160,7500,7530,7530,7500,4340
|
|
20231120,091300,1040817080,7530,7540,7540,7470,5328
|
|
20231120,091200,1000843630,7540,7570,7570,7520,4061
|
|
20231120,091100,970235850,7580,7600,7600,7540,3567
|
|
20231120,091000,943235910,7610,7590,7620,7540,8576
|
|
20231120,090900,878203560,7600,7600,7610,7570,9003
|
|
20231120,090800,809874790,7600,7650,7670,7600,7280
|
|
20231120,090700,754411560,7660,7620,7680,7590,28763
|
|
20231120,090600,534743870,7610,7520,7700,7520,23471
|
|
20231120,090500,356607870,7500,7430,7520,7390,16327
|
|
20231120,090400,234666410,7430,7360,7460,7360,18401
|
|
20231120,090300,98394470,7360,7330,7360,7330,1650
|
|
20231120,090200,86282920,7330,7290,7330,7290,1729
|
|
20231120,090100,73639340,7290,7310,7320,7290,1312
|
|
20231120,090000,64064440,7320,7370,7380,7310,8737
|