623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,191900,41141166820,6390,6390,6390,6390,0
|
|
20231128,191800,41141166820,6390,6390,6390,6390,0
|
|
20231128,191700,41141166820,6390,6390,6390,6390,0
|
|
20231128,191600,41141166820,6390,6390,6390,6390,0
|
|
20231128,191500,41141166820,6390,6390,6390,6390,0
|
|
20231128,191400,41141166820,6390,6390,6390,6390,0
|
|
20231128,191300,41141166820,6390,6390,6390,6390,0
|
|
20231128,191200,41141166820,6390,6390,6390,6390,0
|
|
20231128,191100,41141166820,6390,6390,6390,6390,0
|
|
20231128,191000,41141166820,6390,6390,6390,6390,0
|
|
20231128,190900,41141166820,6390,6390,6390,6390,0
|
|
20231128,190800,41141166820,6390,6390,6390,6390,0
|
|
20231128,190700,41141166820,6390,6390,6390,6390,0
|
|
20231128,190600,41141166820,6390,6390,6390,6390,0
|
|
20231128,190500,41141166820,6390,6390,6390,6390,0
|
|
20231128,190400,41141166820,6390,6390,6390,6390,0
|
|
20231128,190300,41141166820,6390,6390,6390,6390,0
|
|
20231128,190200,41141166820,6390,6390,6390,6390,0
|
|
20231128,190100,41141166820,6390,6390,6390,6390,0
|
|
20231128,190000,41141166820,6390,6390,6390,6390,0
|
|
20231128,185900,41141166820,6390,6390,6390,6390,0
|
|
20231128,185800,41141166820,6390,6390,6390,6390,0
|
|
20231128,185700,41141166820,6390,6390,6390,6390,0
|
|
20231128,185600,41141166820,6390,6390,6390,6390,0
|
|
20231128,185500,41141166820,6390,6390,6390,6390,0
|
|
20231128,185400,41141166820,6390,6390,6390,6390,0
|
|
20231128,185300,41141166820,6390,6390,6390,6390,0
|
|
20231128,185200,41141166820,6390,6390,6390,6390,0
|
|
20231128,185100,41141166820,6390,6390,6390,6390,0
|
|
20231128,185000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,184900,41141166820,6390,6390,6390,6390,0
|
|
20231128,184800,41141166820,6390,6390,6390,6390,0
|
|
20231128,184700,41141166820,6390,6390,6390,6390,0
|
|
20231128,184600,41141166820,6390,6390,6390,6390,0
|
|
20231128,184500,41141166820,6390,6390,6390,6390,0
|
|
20231128,184400,41141166820,6390,6390,6390,6390,0
|
|
20231128,184300,41141166820,6390,6390,6390,6390,0
|
|
20231128,184200,41141166820,6390,6390,6390,6390,0
|
|
20231128,184100,41141166820,6390,6390,6390,6390,0
|
|
20231128,184000,41141166820,6390,6390,6390,6390,0
|
|
20231128,183900,41141166820,6390,6390,6390,6390,0
|
|
20231128,183800,41141166820,6390,6390,6390,6390,0
|
|
20231128,183700,41141166820,6390,6390,6390,6390,0
|
|
20231128,183600,41141166820,6390,6390,6390,6390,0
|
|
20231128,183500,41141166820,6390,6390,6390,6390,0
|
|
20231128,183400,41141166820,6390,6390,6390,6390,0
|
|
20231128,183300,41141166820,6390,6390,6390,6390,0
|
|
20231128,183200,41141166820,6390,6390,6390,6390,0
|
|
20231128,183100,41141166820,6390,6390,6390,6390,0
|
|
20231128,183000,41141166820,6390,6390,6390,6390,0
|
|
20231128,182900,41141166820,6390,6390,6390,6390,0
|
|
20231128,182800,41141166820,6390,6390,6390,6390,0
|
|
20231128,182700,41141166820,6390,6390,6390,6390,0
|
|
20231128,182600,41141166820,6390,6390,6390,6390,0
|
|
20231128,182500,41141166820,6390,6390,6390,6390,0
|
|
20231128,182400,41141166820,6390,6390,6390,6390,0
|
|
20231128,182300,41141166820,6390,6390,6390,6390,0
|
|
20231128,182200,41141166820,6390,6390,6390,6390,0
|
|
20231128,182100,41141166820,6390,6390,6390,6390,0
|
|
20231128,182000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,181900,41141166820,6390,6390,6390,6390,0
|
|
20231128,181800,41141166820,6390,6390,6390,6390,0
|
|
20231128,181700,41141166820,6390,6390,6390,6390,0
|
|
20231128,181600,41141166820,6390,6390,6390,6390,0
|
|
20231128,181500,41141166820,6390,6390,6390,6390,0
|
|
20231128,181400,41141166820,6390,6390,6390,6390,0
|
|
20231128,181300,41141166820,6390,6390,6390,6390,0
|
|
20231128,181200,41141166820,6390,6390,6390,6390,0
|
|
20231128,181100,41141166820,6390,6390,6390,6390,0
|
|
20231128,181000,41141166820,6390,6390,6390,6390,0
|
|
20231128,180900,41141166820,6390,6390,6390,6390,0
|
|
20231128,180800,41141166820,6390,6390,6390,6390,0
|
|
20231128,180700,41141166820,6390,6390,6390,6390,0
|
|
20231128,180600,41141166820,6390,6390,6390,6390,0
|
|
20231128,180500,41141166820,6390,6390,6390,6390,0
|
|
20231128,180400,41141166820,6390,6390,6390,6390,0
|
|
20231128,180300,41141166820,6390,6390,6390,6390,0
|
|
20231128,180200,41141166820,6390,6390,6390,6390,0
|
|
20231128,180100,41141166820,6390,6390,6390,6390,0
|
|
20231128,180000,41141166820,6390,6390,6390,6390,0
|
|
20231128,175900,41141166820,6390,6390,6390,6390,0
|
|
20231128,175800,41141166820,6390,6390,6390,6390,0
|
|
20231128,175700,41141166820,6390,6390,6390,6390,0
|
|
20231128,175600,41141166820,6390,6390,6390,6390,0
|
|
20231128,175500,41141166820,6390,6390,6390,6390,0
|
|
20231128,175400,41141166820,6390,6390,6390,6390,0
|
|
20231128,175300,41141166820,6390,6390,6390,6390,0
|
|
20231128,175200,41141166820,6390,6390,6390,6390,0
|
|
20231128,175100,41141166820,6390,6390,6390,6390,0
|
|
20231128,175000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,174900,41141166820,6390,6390,6390,6390,0
|
|
20231128,174800,41141166820,6390,6390,6390,6390,0
|
|
20231128,174700,41141166820,6390,6390,6390,6390,0
|
|
20231128,174600,41141166820,6390,6390,6390,6390,0
|
|
20231128,174500,41141166820,6390,6390,6390,6390,0
|
|
20231128,174400,41141166820,6390,6390,6390,6390,0
|
|
20231128,174300,41141166820,6390,6390,6390,6390,0
|
|
20231128,174200,41141166820,6390,6390,6390,6390,0
|
|
20231128,174100,41141166820,6390,6390,6390,6390,0
|
|
20231128,174000,41141166820,6390,6390,6390,6390,0
|
|
20231128,173900,41141166820,6390,6390,6390,6390,0
|
|
20231128,173800,41141166820,6390,6390,6390,6390,0
|
|
20231128,173700,41141166820,6390,6390,6390,6390,0
|
|
20231128,173600,41141166820,6390,6390,6390,6390,0
|
|
20231128,173500,41141166820,6390,6390,6390,6390,0
|
|
20231128,173400,41141166820,6390,6390,6390,6390,0
|
|
20231128,173300,41141166820,6390,6390,6390,6390,0
|
|
20231128,173200,41141166820,6390,6390,6390,6390,0
|
|
20231128,173100,41141166820,6390,6390,6390,6390,0
|
|
20231128,173000,41141166820,6390,6390,6390,6390,0
|
|
20231128,172900,41141166820,6390,6390,6390,6390,0
|
|
20231128,172800,41141166820,6390,6390,6390,6390,0
|
|
20231128,172700,41141166820,6390,6390,6390,6390,0
|
|
20231128,172600,41141166820,6390,6390,6390,6390,0
|
|
20231128,172500,41141166820,6390,6390,6390,6390,0
|
|
20231128,172400,41141166820,6390,6390,6390,6390,0
|
|
20231128,172300,41141166820,6390,6390,6390,6390,0
|
|
20231128,172200,41141166820,6390,6390,6390,6390,0
|
|
20231128,172100,41141166820,6390,6390,6390,6390,0
|
|
20231128,172000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,171900,41141166820,6390,6390,6390,6390,0
|
|
20231128,171800,41141166820,6390,6390,6390,6390,0
|
|
20231128,171700,41141166820,6390,6390,6390,6390,0
|
|
20231128,171600,41141166820,6390,6390,6390,6390,0
|
|
20231128,171500,41141166820,6390,6390,6390,6390,0
|
|
20231128,171400,41141166820,6390,6390,6390,6390,0
|
|
20231128,171300,41141166820,6390,6390,6390,6390,0
|
|
20231128,171200,41141166820,6390,6390,6390,6390,0
|
|
20231128,171100,41141166820,6390,6390,6390,6390,0
|
|
20231128,171000,41141166820,6390,6390,6390,6390,0
|
|
20231128,170900,41141166820,6390,6390,6390,6390,0
|
|
20231128,170800,41141166820,6390,6390,6390,6390,0
|
|
20231128,170700,41141166820,6390,6390,6390,6390,0
|
|
20231128,170600,41141166820,6390,6390,6390,6390,0
|
|
20231128,170500,41141166820,6390,6390,6390,6390,0
|
|
20231128,170400,41141166820,6390,6390,6390,6390,0
|
|
20231128,170300,41141166820,6390,6390,6390,6390,0
|
|
20231128,170200,41141166820,6390,6390,6390,6390,0
|
|
20231128,170100,41141166820,6390,6390,6390,6390,0
|
|
20231128,170000,41141166820,6390,6390,6390,6390,0
|
|
20231128,165900,41141166820,6390,6390,6390,6390,0
|
|
20231128,165800,41141166820,6390,6390,6390,6390,0
|
|
20231128,165700,41141166820,6390,6390,6390,6390,0
|
|
20231128,165600,41141166820,6390,6390,6390,6390,0
|
|
20231128,165500,41141166820,6390,6390,6390,6390,0
|
|
20231128,165400,41141166820,6390,6390,6390,6390,0
|
|
20231128,165300,41141166820,6390,6390,6390,6390,0
|
|
20231128,165200,41141166820,6390,6390,6390,6390,0
|
|
20231128,165100,41141166820,6390,6390,6390,6390,0
|
|
20231128,165000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,164900,41141166820,6390,6390,6390,6390,0
|
|
20231128,164800,41141166820,6390,6390,6390,6390,0
|
|
20231128,164700,41141166820,6390,6390,6390,6390,0
|
|
20231128,164600,41141166820,6390,6390,6390,6390,0
|
|
20231128,164500,41141166820,6390,6390,6390,6390,0
|
|
20231128,164400,41141166820,6390,6390,6390,6390,0
|
|
20231128,164300,41141166820,6390,6390,6390,6390,0
|
|
20231128,164200,41141166820,6390,6390,6390,6390,0
|
|
20231128,164100,41141166820,6390,6390,6390,6390,0
|
|
20231128,164000,41141166820,6390,6390,6390,6390,0
|
|
20231128,163900,41141166820,6390,6390,6390,6390,0
|
|
20231128,163800,41141166820,6390,6390,6390,6390,0
|
|
20231128,163700,41141166820,6390,6390,6390,6390,0
|
|
20231128,163600,41141166820,6390,6390,6390,6390,0
|
|
20231128,163500,41141166820,6390,6390,6390,6390,0
|
|
20231128,163400,41141166820,6390,6390,6390,6390,0
|
|
20231128,163300,41141166820,6390,6390,6390,6390,0
|
|
20231128,163200,41141166820,6390,6390,6390,6390,0
|
|
20231128,163100,41141166820,6390,6390,6390,6390,0
|
|
20231128,163000,41141166820,6390,6390,6390,6390,0
|
|
20231128,162900,41141166820,6390,6390,6390,6390,0
|
|
20231128,162800,41141166820,6390,6390,6390,6390,0
|
|
20231128,162700,41141166820,6390,6390,6390,6390,0
|
|
20231128,162600,41141166820,6390,6390,6390,6390,0
|
|
20231128,162500,41141166820,6390,6390,6390,6390,0
|
|
20231128,162400,41141166820,6390,6390,6390,6390,0
|
|
20231128,162300,41141166820,6390,6390,6390,6390,0
|
|
20231128,162200,41141166820,6390,6390,6390,6390,0
|
|
20231128,162100,41141166820,6390,6390,6390,6390,0
|
|
20231128,162000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,161900,41141166820,6390,6390,6390,6390,0
|
|
20231128,161800,41141166820,6390,6390,6390,6390,0
|
|
20231128,161700,41141166820,6390,6390,6390,6390,0
|
|
20231128,161600,41141166820,6390,6390,6390,6390,0
|
|
20231128,161500,41141166820,6390,6390,6390,6390,0
|
|
20231128,161400,41141166820,6390,6390,6390,6390,0
|
|
20231128,161300,41141166820,6390,6390,6390,6390,0
|
|
20231128,161200,41141166820,6390,6390,6390,6390,0
|
|
20231128,161100,41141166820,6390,6390,6390,6390,0
|
|
20231128,161000,41141166820,6390,6390,6390,6390,0
|
|
20231128,160900,41141166820,6390,6390,6390,6390,0
|
|
20231128,160800,41141166820,6390,6390,6390,6390,0
|
|
20231128,160700,41141166820,6390,6390,6390,6390,0
|
|
20231128,160600,41141166820,6390,6390,6390,6390,0
|
|
20231128,160500,41141166820,6390,6390,6390,6390,0
|
|
20231128,160400,41141166820,6390,6390,6390,6390,0
|
|
20231128,160300,41141166820,6390,6390,6390,6390,0
|
|
20231128,160200,41141166820,6390,6390,6390,6390,0
|
|
20231128,160100,41141166820,6390,6390,6390,6390,0
|
|
20231128,160000,41141166820,6390,6390,6390,6390,0
|
|
20231128,155900,41141166820,6390,6390,6390,6390,0
|
|
20231128,155800,41141166820,6390,6390,6390,6390,0
|
|
20231128,155700,41141166820,6390,6390,6390,6390,0
|
|
20231128,155600,41141166820,6390,6390,6390,6390,0
|
|
20231128,155500,41141166820,6390,6390,6390,6390,0
|
|
20231128,155400,41141166820,6390,6390,6390,6390,0
|
|
20231128,155300,41141166820,6390,6390,6390,6390,0
|
|
20231128,155200,41141166820,6390,6390,6390,6390,0
|
|
20231128,155100,41141166820,6390,6390,6390,6390,0
|
|
20231128,155000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,154900,41141166820,6390,6390,6390,6390,0
|
|
20231128,154800,41141166820,6390,6390,6390,6390,0
|
|
20231128,154700,41141166820,6390,6390,6390,6390,0
|
|
20231128,154600,41141166820,6390,6390,6390,6390,0
|
|
20231128,154500,41141166820,6390,6390,6390,6390,0
|
|
20231128,154400,41141166820,6390,6390,6390,6390,0
|
|
20231128,154300,41141166820,6390,6390,6390,6390,0
|
|
20231128,154200,41141166820,6390,6390,6390,6390,0
|
|
20231128,154100,41141166820,6390,6390,6390,6390,0
|
|
20231128,154000,41141166820,6390,6390,6390,6390,0
|
|
20231128,153900,41141166820,6390,6390,6390,6390,0
|
|
20231128,153800,41141166820,6390,6390,6390,6390,0
|
|
20231128,153700,41141166820,6390,6390,6390,6390,0
|
|
20231128,153600,41141166820,6390,6390,6390,6390,0
|
|
20231128,153500,41141166820,6390,6390,6390,6390,0
|
|
20231128,153400,41141166820,6390,6390,6390,6390,0
|
|
20231128,153300,41141166820,6390,6390,6390,6390,0
|
|
20231128,153200,41141166820,6390,6390,6390,6390,0
|
|
20231128,153100,41141166820,6390,6390,6390,6390,0
|
|
20231128,153000,41141166820,6390,6390,6390,6390,51678
|
|
20231128,152900,40810944400,6440,6440,6440,6440,0
|
|
20231128,152800,40810944400,6440,6440,6440,6440,0
|
|
20231128,152700,40810944400,6440,6440,6440,6440,0
|
|
20231128,152600,40810944400,6440,6440,6440,6440,0
|
|
20231128,152500,40810944400,6440,6440,6440,6440,0
|
|
20231128,152400,40810944400,6440,6440,6440,6440,0
|
|
20231128,152300,40810944400,6440,6440,6440,6440,0
|
|
20231128,152200,40810944400,6440,6440,6440,6440,0
|
|
20231128,152100,40810944400,6440,6440,6440,6440,0
|
|
20231128,152000,40810944400,6440,6440,6440,6440,0
|
|
20231128,151900,40810944400,6440,6430,6450,6410,8213
|
|
20231128,151800,40758135430,6420,6410,6430,6400,7350
|
|
20231128,151700,40710948850,6420,6400,6420,6380,12488
|
|
20231128,151600,40631029220,6390,6400,6400,6380,4545
|
|
20231128,151500,40601974480,6390,6390,6400,6370,6419
|
|
20231128,151400,40561017720,6390,6410,6410,6360,24933
|
|
20231128,151300,40402046860,6410,6420,6440,6410,3173
|
|
20231128,151200,40381663390,6430,6410,6430,6400,1183
|
|
20231128,151100,40374078510,6400,6390,6400,6380,6362
|
|
20231128,151000,40333408730,6390,6450,6450,6390,15168
|
|
20231128,150900,40236075080,6450,6450,6450,6440,1431
|
|
20231128,150800,40226848270,6450,6440,6450,6440,2279
|
|
20231128,150700,40212166300,6440,6430,6440,6430,1871
|
|
20231128,150600,40200122380,6430,6420,6430,6420,759
|
|
20231128,150500,40195244870,6420,6430,6430,6410,5270
|
|
20231128,150400,40161413100,6430,6440,6440,6430,2148
|
|
20231128,150300,40147586200,6430,6430,6440,6420,2805
|
|
20231128,150200,40129560780,6420,6420,6430,6420,302
|
|
20231128,150100,40127620390,6420,6420,6420,6420,1178
|
|
20231128,150000,40120057630,6410,6400,6420,6400,303
|
|
20231128,145900,40118115450,6400,6410,6410,6390,3689
|
|
20231128,145800,40094500840,6410,6440,6440,6410,1100
|
|
20231128,145700,40087442760,6450,6430,6450,6430,1444
|
|
20231128,145600,40078156920,6430,6450,6450,6430,177
|
|
20231128,145500,40077017790,6430,6460,6460,6410,3335
|
|
20231128,145400,40055548190,6460,6470,6490,6450,4250
|
|
20231128,145300,40028070440,6470,6450,6470,6440,2473
|
|
20231128,145200,40012110740,6450,6410,6450,6410,4191
|
|
20231128,145100,39985148440,6420,6430,6430,6410,1814
|
|
20231128,145000,39973514500,6420,6450,6450,6410,2470
|
|
20231128,144900,39957644260,6440,6410,6450,6410,767
|
|
20231128,144800,39952720030,6410,6400,6450,6400,30315
|
|
20231128,144700,39758440790,6410,6400,6410,6390,2984
|
|
20231128,144600,39739368370,6410,6410,6420,6390,7595
|
|
20231128,144500,39690721220,6420,6440,6440,6400,2316
|
|
20231128,144400,39675861900,6440,6420,6450,6410,1048
|
|
20231128,144300,39669130720,6420,6420,6440,6400,2863
|
|
20231128,144200,39650750940,6410,6430,6430,6400,6517
|
|
20231128,144100,39609007970,6430,6440,6440,6420,1449
|
|
20231128,144000,39599691830,6430,6420,6440,6420,960
|
|
20231128,143900,39593521430,6420,6440,6440,6400,5042
|
|
20231128,143800,39561153120,6450,6430,6470,6430,2750
|
|
20231128,143700,39543427680,6420,6430,6440,6420,1335
|
|
20231128,143600,39534854770,6430,6440,6450,6430,6720
|
|
20231128,143500,39491636410,6430,6450,6450,6420,2964
|
|
20231128,143400,39472585570,6440,6450,6470,6430,5582
|
|
20231128,143300,39436563330,6460,6450,6480,6440,4196
|
|
20231128,143200,39409459810,6450,6460,6460,6400,20399
|
|
20231128,143100,39278361730,6460,6500,6500,6450,17359
|
|
20231128,143000,39165922420,6500,6530,6530,6500,8694
|
|
20231128,142900,39109371290,6530,6520,6540,6510,5737
|
|
20231128,142800,39071939820,6530,6530,6550,6500,15103
|
|
20231128,142700,38973577930,6550,6560,6580,6530,14075
|
|
20231128,142600,38881237450,6570,6540,6620,6520,81817
|
|
20231128,142500,38343181180,6540,6500,6540,6500,9721
|
|
20231128,142400,38279843100,6510,6530,6540,6490,9708
|
|
20231128,142300,38216631520,6540,6510,6540,6500,5985
|
|
20231128,142200,38177618290,6520,6490,6530,6480,6683
|
|
20231128,142100,38134092500,6480,6480,6510,6480,3114
|
|
20231128,142000,38113879460,6480,6500,6500,6480,2199
|
|
20231128,141900,38099614790,6500,6520,6520,6480,2722
|
|
20231128,141800,38081926640,6520,6510,6520,6490,4457
|
|
20231128,141700,38052932960,6510,6520,6530,6490,2762
|
|
20231128,141600,38034967110,6520,6550,6550,6490,8596
|
|
20231128,141500,37978916040,6550,6510,6550,6510,10336
|
|
20231128,141400,37911353480,6510,6500,6550,6450,11741
|
|
20231128,141300,37834799570,6500,6440,6520,6440,27839
|
|
20231128,141200,37655360950,6440,6460,6460,6440,5219
|
|
20231128,141100,37621687010,6440,6450,6460,6440,3204
|
|
20231128,141000,37601015480,6460,6480,6480,6440,5551
|
|
20231128,140900,37565098640,6480,6450,6490,6450,7113
|
|
20231128,140800,37518999620,6450,6440,6470,6440,3225
|
|
20231128,140700,37498180610,6440,6500,6500,6440,6871
|
|
20231128,140600,37453815640,6490,6480,6500,6460,4394
|
|
20231128,140500,37425319010,6460,6510,6510,6460,8779
|
|
20231128,140400,37368360740,6510,6490,6530,6490,11451
|
|
20231128,140300,37293874930,6490,6490,6500,6470,6342
|
|
20231128,140200,37252758110,6490,6530,6530,6490,11841
|
|
20231128,140100,37175748740,6530,6530,6550,6520,6720
|
|
20231128,140000,37131885060,6530,6540,6560,6530,8218
|
|
20231128,135900,37078119860,6520,6550,6560,6520,8735
|
|
20231128,135800,37020940230,6550,6510,6570,6500,11695
|
|
20231128,135700,36944508770,6510,6550,6590,6500,26926
|
|
20231128,135600,36768362850,6550,6590,6600,6520,60403
|
|
20231128,135500,36372499780,6590,6370,6630,6370,142360
|
|
20231128,135400,35443301880,6370,6360,6370,6360,8092
|
|
20231128,135300,35391801740,6370,6380,6380,6360,4767
|
|
20231128,135200,35361437920,6380,6370,6380,6360,4818
|
|
20231128,135100,35330744670,6390,6390,6410,6370,3920
|
|
20231128,135000,35305737630,6390,6380,6410,6380,275
|
|
20231128,134900,35303981250,6380,6400,6410,6370,4981
|
|
20231128,134800,35272167590,6410,6410,6430,6380,9527
|
|
20231128,134700,35211214280,6400,6400,6400,6390,4507
|
|
20231128,134600,35182380790,6390,6420,6420,6390,4135
|
|
20231128,134500,35155914360,6400,6390,6410,6380,2995
|
|
20231128,134400,35136754970,6390,6390,6400,6380,2756
|
|
20231128,134300,35119146080,6400,6390,6400,6390,924
|
|
20231128,134200,35113239810,6390,6390,6400,6380,4942
|
|
20231128,134100,35081665750,6400,6420,6420,6390,4991
|
|
20231128,134000,35049743690,6420,6410,6420,6400,2689
|
|
20231128,133900,35032509430,6410,6400,6420,6400,1532
|
|
20231128,133800,35022689730,6410,6380,6410,6380,9006
|
|
20231128,133700,34965177490,6390,6390,6400,6390,4802
|
|
20231128,133600,34934486970,6400,6390,6410,6380,6306
|
|
20231128,133500,34894205490,6410,6420,6420,6380,16662
|
|
20231128,133400,34787748360,6420,6420,6430,6410,2842
|
|
20231128,133300,34769501510,6430,6410,6430,6400,3028
|
|
20231128,133200,34750068380,6400,6390,6420,6390,6744
|
|
20231128,133100,34706915640,6400,6400,6420,6380,20855
|
|
20231128,133000,34573515210,6400,6450,6460,6400,31758
|
|
20231128,132900,34369635560,6450,6470,6470,6450,2423
|
|
20231128,132800,34353981760,6470,6480,6500,6470,4038
|
|
20231128,132700,34327795260,6500,6500,6500,6450,1644
|
|
20231128,132600,34317137860,6500,6490,6500,6460,9534
|
|
20231128,132500,34255499310,6490,6470,6510,6470,3167
|
|
20231128,132400,34234958170,6470,6470,6480,6450,6046
|
|
20231128,132300,34195901040,6470,6490,6500,6470,6298
|
|
20231128,132200,34155037260,6500,6480,6500,6480,5186
|
|
20231128,132100,34121384310,6480,6470,6490,6450,3588
|
|
20231128,132000,34098142160,6450,6470,6480,6440,7430
|
|
20231128,131900,34050127440,6470,6450,6490,6440,3455
|
|
20231128,131800,34027764970,6430,6440,6510,6430,33060
|
|
20231128,131700,33814367880,6430,6500,6500,6430,39883
|
|
20231128,131600,33556338970,6510,6520,6520,6500,12858
|
|
20231128,131500,33472670110,6520,6520,6550,6510,4901
|
|
20231128,131400,33440711300,6520,6520,6540,6520,5241
|
|
20231128,131300,33406500000,6520,6530,6560,6510,9321
|
|
20231128,131200,33345599530,6520,6520,6530,6510,8431
|
|
20231128,131100,33290628680,6520,6520,6530,6510,6600
|
|
20231128,131000,33247588350,6520,6520,6530,6510,5475
|
|
20231128,130900,33211905120,6510,6520,6540,6510,10088
|
|
20231128,130800,33146127470,6520,6520,6550,6510,9543
|
|
20231128,130700,33083855860,6520,6510,6610,6510,13494
|
|
20231128,130600,32995609840,6510,6600,6600,6500,45837
|
|
20231128,130500,32696239380,6590,6570,6610,6570,11292
|
|
20231128,130400,32621931770,6570,6610,6610,6570,38041
|
|
20231128,130300,32371433090,6620,6690,6700,6610,21801
|
|
20231128,130200,32226430250,6680,6620,6690,6610,19743
|
|
20231128,130100,32094788090,6610,6630,6640,6610,14095
|
|
20231128,130000,32001512160,6630,6630,6650,6630,4747
|
|
20231128,125900,31969991450,6640,6640,6670,6620,7925
|
|
20231128,125800,31917332030,6630,6610,6650,6600,8436
|
|
20231128,125700,31861533210,6600,6630,6630,6600,20539
|
|
20231128,125600,31725788690,6630,6620,6630,6610,19373
|
|
20231128,125500,31597658330,6620,6670,6680,6620,18875
|
|
20231128,125400,31472304840,6660,6670,6680,6640,12975
|
|
20231128,125300,31385991150,6680,6710,6740,6680,15233
|
|
20231128,125200,31283788920,6720,6760,6770,6700,29562
|
|
20231128,125100,31084511350,6770,6650,6770,6650,48256
|
|
20231128,125000,30760131810,6660,6650,6680,6620,16870
|
|
20231128,124900,30648175460,6660,6650,6680,6640,13507
|
|
20231128,124800,30558326250,6650,6680,6690,6640,10816
|
|
20231128,124700,30486267670,6690,6630,6690,6630,18394
|
|
20231128,124600,30364006760,6630,6670,6670,6630,40966
|
|
20231128,124500,30091572490,6660,6700,6700,6650,11818
|
|
20231128,124400,30012856730,6700,6690,6710,6650,57246
|
|
20231128,124300,29630900520,6690,6710,6730,6660,19335
|
|
20231128,124200,29501519820,6710,6770,6780,6660,80669
|
|
20231128,124100,28960403520,6770,6770,6830,6700,73249
|
|
20231128,124000,28463630100,6770,6810,6820,6710,69263
|
|
20231128,123900,27994289510,6820,6770,6820,6680,124501
|
|
20231128,123800,27151461340,6770,6690,6790,6680,102436
|
|
20231128,123700,26460332810,6680,6620,6710,6610,32792
|
|
20231128,123600,26241268320,6620,6650,6660,6600,60611
|
|
20231128,123500,25840007350,6660,6640,6670,6620,49582
|
|
20231128,123400,25510604730,6640,6670,6690,6600,74389
|
|
20231128,123300,25017177710,6670,6780,6790,6630,109846
|
|
20231128,123200,24281464280,6770,6810,6890,6720,239785
|
|
20231128,123100,22644342990,6820,6700,6820,6690,188974
|
|
20231128,123000,21366010450,6700,6630,6700,6630,34003
|
|
20231128,122900,21139506010,6630,6660,6670,6630,26794
|
|
20231128,122800,20961430140,6670,6680,6700,6660,11565
|
|
20231128,122700,20884252020,6680,6640,6700,6620,29700
|
|
20231128,122600,20686456370,6640,6670,6690,6630,27985
|
|
20231128,122500,20500537280,6680,6710,6710,6630,42928
|
|
20231128,122400,20214705490,6720,6670,6730,6670,42272
|
|
20231128,122300,19931527250,6670,6670,6670,6620,56217
|
|
20231128,122200,19557855490,6670,6730,6740,6650,32347
|
|
20231128,122100,19341689570,6730,6660,6740,6650,52530
|
|
20231128,122000,18989777010,6650,6720,6740,6650,44588
|
|
20231128,121900,18691750910,6720,6790,6810,6700,73893
|
|
20231128,121800,18192558450,6790,6750,6800,6690,85395
|
|
20231128,121700,17616943560,6750,6740,6790,6720,104251
|
|
20231128,121600,16912232750,6750,6730,6800,6670,239511
|
|
20231128,121500,15295454380,6730,6550,6750,6550,151667
|
|
20231128,121400,14283360970,6570,6470,6610,6450,55101
|
|
20231128,121300,13922522250,6470,6530,6530,6430,39351
|
|
20231128,121200,13667979520,6530,6590,6590,6510,11066
|
|
20231128,121100,13595449440,6580,6550,6590,6490,26188
|
|
20231128,121000,13424293560,6550,6600,6610,6520,18329
|
|
20231128,120900,13304209230,6600,6450,6610,6420,49411
|
|
20231128,120800,12980291530,6460,6570,6630,6410,71902
|
|
20231128,120700,12511606550,6570,6620,6620,6470,63509
|
|
20231128,120600,12096245750,6610,6670,6670,6560,47381
|
|
20231128,120500,11782990420,6670,6640,6700,6630,63854
|
|
20231128,120400,11356617860,6630,6670,6680,6620,67331
|
|
20231128,120300,10908943090,6660,6570,6690,6570,137162
|
|
20231128,120200,9997192370,6570,6490,6600,6480,96968
|
|
20231128,120100,9359770550,6490,6430,6530,6410,62286
|
|
20231128,120000,8957041980,6420,6620,6620,6390,125117
|
|
20231128,115900,8143717120,6620,6610,6700,6570,204062
|
|
20231128,115800,6788646250,6610,6480,6690,6430,286442
|
|
20231128,115700,4900080190,6480,6480,6490,6360,151898
|
|
20231128,115600,3918022150,6470,6470,6470,6470,0
|
|
20231128,115500,3918022150,6470,6250,6470,6250,84524
|
|
20231128,115400,3377676120,6250,6120,6320,6120,75068
|
|
20231128,115300,2910177430,6120,6100,6120,6100,427
|
|
20231128,115200,2907565400,6110,6110,6110,6110,882
|
|
20231128,115100,2902176380,6100,6100,6100,6100,19
|
|
20231128,115000,2902060480,6110,6110,6110,6110,1252
|
|
20231128,114900,2894410760,6110,6110,6120,6110,154
|
|
20231128,114800,2893469810,6110,6130,6130,6110,1106
|
|
20231128,114700,2886694170,6130,6110,6130,6110,258
|
|
20231128,114600,2885115000,6120,6110,6120,6110,485
|
|
20231128,114500,2882149820,6120,6100,6120,6100,704
|
|
20231128,114400,2877843460,6100,6100,6120,6100,1005
|
|
20231128,114300,2871695170,6100,6110,6110,6100,297
|
|
20231128,114200,2869883460,6110,6100,6110,6100,420
|
|
20231128,114100,2867320240,6110,6100,6110,6100,81
|
|
20231128,114000,2866826130,6100,6110,6110,6090,179
|
|
20231128,113900,2865735190,6110,6120,6120,6110,105
|
|
20231128,113800,2865093470,6120,6090,6120,6090,202
|
|
20231128,113700,2863857290,6120,6120,6120,6110,966
|
|
20231128,113600,2857945400,6130,6110,6130,6110,3949
|
|
20231128,113500,2833777250,6110,6110,6110,6110,1250
|
|
20231128,113400,2826139750,6120,6120,6120,6080,1172
|
|
20231128,113300,2818997980,6120,6100,6120,6100,859
|
|
20231128,113200,2813740930,6120,6080,6120,6060,1036
|
|
20231128,113100,2807420700,6080,6070,6080,6070,1024
|
|
20231128,113000,2801202030,6070,6070,6070,6070,0
|
|
20231128,112900,2801202030,6070,6070,6070,6070,110
|
|
20231128,112800,2800534330,6070,6090,6090,6070,536
|
|
20231128,112700,2797276600,6080,6080,6080,6080,28
|
|
20231128,112600,2797106360,6080,6080,6080,6080,2
|
|
20231128,112500,2797094200,6080,6100,6100,6080,294
|
|
20231128,112400,2795305020,6100,6100,6100,6090,261
|
|
20231128,112300,2793714160,6100,6110,6110,6100,253
|
|
20231128,112200,2792170760,6100,6100,6100,6090,536
|
|
20231128,112100,2788902970,6100,6100,6100,6100,2
|
|
20231128,112000,2788890770,6080,6080,6080,6080,4
|
|
20231128,111900,2788866450,6110,6100,6110,6100,2204
|
|
20231128,111800,2775408180,6100,6090,6100,6090,643
|
|
20231128,111700,2771487090,6090,6090,6090,6090,92
|
|
20231128,111600,2770926810,6080,6080,6080,6080,12
|
|
20231128,111500,2770853850,6070,6070,6070,6070,100
|
|
20231128,111400,2770246850,6070,6080,6090,6070,456
|
|
20231128,111300,2767475000,6060,6060,6060,6060,332
|
|
20231128,111200,2765463080,6060,6060,6080,6060,25
|
|
20231128,111100,2765311560,6060,6060,6060,6060,1149
|
|
20231128,111000,2758348620,6060,6060,6060,6060,1767
|
|
20231128,110900,2747640600,6060,6060,6060,6060,2
|
|
20231128,110800,2747628480,6060,6050,6060,6050,156
|
|
20231128,110700,2746683160,6050,6070,6080,6050,4
|
|
20231128,110600,2746658890,6050,6050,6050,6050,435
|
|
20231128,110500,2744027140,6050,6070,6070,6040,3754
|
|
20231128,110400,2721305820,6080,6070,6080,6070,35
|
|
20231128,110300,2721093320,6080,6080,6080,6080,64
|
|
20231128,110200,2720704200,6080,6080,6080,6080,60
|
|
20231128,110100,2720339400,6070,6070,6080,6070,287
|
|
20231128,110000,2718597260,6060,6060,6060,6060,230
|
|
20231128,105900,2717203460,6060,6050,6060,6050,300
|
|
20231128,105800,2715388440,6060,6070,6070,6060,1302
|
|
20231128,105700,2707497480,6080,6070,6080,6070,316
|
|
20231128,105600,2705578540,6070,6080,6080,6070,880
|
|
20231128,105500,2700236210,6070,6090,6090,6070,1651
|
|
20231128,105400,2690209500,6090,6090,6090,6090,178
|
|
20231128,105300,2689125480,6080,6080,6080,6080,139
|
|
20231128,105200,2688280360,6080,6080,6100,6080,829
|
|
20231128,105100,2683238020,6090,6090,6090,6080,211
|
|
20231128,105000,2681954930,6090,6100,6110,6080,2316
|
|
20231128,104900,2667844030,6100,6120,6120,6090,592
|
|
20231128,104800,2664234380,6130,6110,6130,6110,754
|
|
20231128,104700,2659621260,6090,6090,6100,6090,863
|
|
20231128,104600,2654365130,6100,6110,6110,6090,471
|
|
20231128,104500,2651489010,6110,6100,6110,6060,1900
|
|
20231128,104400,2639946180,6100,6130,6130,6100,4288
|
|
20231128,104300,2613754600,6140,6150,6150,6120,2048
|
|
20231128,104200,2601193700,6150,6140,6150,6140,775
|
|
20231128,104100,2596430010,6150,6160,6160,6150,1243
|
|
20231128,104000,2588780050,6160,6160,6160,6150,782
|
|
20231128,103900,2583965390,6160,6120,6160,6110,5819
|
|
20231128,103800,2548249850,6130,6120,6130,6120,756
|
|
20231128,103700,2543621310,6130,6140,6140,6120,484
|
|
20231128,103600,2540654280,6140,6140,6150,6130,2496
|
|
20231128,103500,2525327440,6140,6140,6150,6130,3829
|
|
20231128,103400,2501802180,6130,6140,6140,6120,1330
|
|
20231128,103300,2493642150,6120,6130,6140,6100,3764
|
|
20231128,103200,2470582270,6100,6130,6130,6100,3502
|
|
20231128,103100,2449181810,6130,6140,6140,6130,1925
|
|
20231128,103000,2437370220,6150,6140,6150,6140,4526
|
|
20231128,102900,2409553990,6140,6120,6150,6110,3783
|
|
20231128,102800,2386324350,6130,6140,6170,6130,16383
|
|
20231128,102700,2285427410,6160,6070,6170,6070,25258
|
|
20231128,102600,2130666110,6080,6100,6100,6030,2474
|
|
20231128,102500,2115664930,6100,6090,6100,6090,528
|
|
20231128,102400,2112449380,6080,6090,6090,6080,1036
|
|
20231128,102300,2106141730,6090,6100,6100,6080,3264
|
|
20231128,102200,2086245530,6090,6100,6100,6070,1627
|
|
20231128,102100,2076323940,6100,6050,6100,6050,10110
|
|
20231128,102000,2014833370,6050,6060,6060,6040,91
|
|
20231128,101900,2014283370,6040,6030,6040,6030,40
|
|
20231128,101800,2014041970,6010,6010,6010,6010,0
|
|
20231128,101700,2014041970,6010,6050,6050,6010,966
|
|
20231128,101600,2008220940,6050,6060,6060,6050,1462
|
|
20231128,101500,1999367860,6050,6050,6080,6050,3530
|
|
20231128,101400,1977956360,6050,6050,6050,6050,335
|
|
20231128,101300,1975929610,6060,6060,6060,6060,290
|
|
20231128,101200,1974172210,6070,6050,6070,6050,1218
|
|
20231128,101100,1966792780,6050,6050,6060,6050,1050
|
|
20231128,101000,1960439870,6050,6000,6050,6000,2247
|
|
20231128,100900,1946916910,6020,6020,6020,6020,13
|
|
20231128,100800,1946838650,6020,5980,6020,5980,5848
|
|
20231128,100700,1911765800,5980,5980,5980,5980,380
|
|
20231128,100600,1909493400,5980,5980,5980,5970,646
|
|
20231128,100500,1905630460,5980,5970,5980,5970,1764
|
|
20231128,100400,1895098450,5980,5970,5980,5970,367
|
|
20231128,100300,1892907290,5980,6000,6000,5980,1375
|
|
20231128,100200,1884681730,6030,6030,6030,5990,1467
|
|
20231128,100100,1875875450,6030,6050,6050,5980,2010
|
|
20231128,100000,1863801790,6030,6020,6030,6020,1412
|
|
20231128,095900,1855289180,6020,6020,6020,6020,21
|
|
20231128,095800,1855162760,6030,6030,6050,6030,775
|
|
20231128,095700,1850489110,6040,6060,6070,6030,2678
|
|
20231128,095600,1834281070,6050,6050,6060,6050,519
|
|
20231128,095500,1831140360,6050,6040,6060,6040,2027
|
|
20231128,095400,1818888970,6040,6030,6040,6030,1542
|
|
20231128,095300,1809585730,6020,6010,6030,6010,464
|
|
20231128,095200,1806790820,6030,6020,6030,6020,65
|
|
20231128,095100,1806399490,6010,6030,6030,6010,145
|
|
20231128,095000,1805527730,6020,6030,6030,6020,758
|
|
20231128,094900,1800957170,6030,6020,6030,6000,1688
|
|
20231128,094800,1790821530,6020,6020,6020,6020,41
|
|
20231128,094700,1790574710,6020,6020,6020,6000,158
|
|
20231128,094600,1789625860,6040,6000,6040,5990,4987
|
|
20231128,094500,1759715210,6000,5970,6000,5970,6775
|
|
20231128,094400,1719079170,5970,5970,5970,5960,2796
|
|
20231128,094300,1702400900,5970,5950,5970,5940,8848
|
|
20231128,094200,1649745050,5970,6000,6000,5950,9195
|
|
20231128,094100,1594701090,6010,6030,6030,6010,2213
|
|
20231128,094000,1581394900,6030,6030,6030,6030,447
|
|
20231128,093900,1578699490,6030,6010,6030,6010,2856
|
|
20231128,093800,1561504760,6000,6000,6020,6000,1250
|
|
20231128,093700,1553990480,6000,6000,6000,5990,824
|
|
20231128,093600,1549049600,6010,6030,6040,6000,5982
|
|
20231128,093500,1513056850,6030,6030,6040,6030,814
|
|
20231128,093400,1508146910,6030,6030,6040,6030,1413
|
|
20231128,093300,1499618610,6030,6040,6040,6030,2346
|
|
20231128,093200,1485463770,6030,6040,6040,6030,1547
|
|
20231128,093100,1476128510,6040,6040,6050,6030,485
|
|
20231128,093000,1473198710,6040,6070,6070,6040,2552
|
|
20231128,092900,1457780100,6070,6070,6080,6060,2966
|
|
20231128,092800,1439776410,6050,6040,6050,6040,480
|
|
20231128,092700,1436872560,6030,6040,6040,6030,5801
|
|
20231128,092600,1401840570,6050,6030,6050,6030,2490
|
|
20231128,092500,1386797200,6030,6030,6040,6030,583
|
|
20231128,092400,1383281620,6030,6020,6040,6020,1871
|
|
20231128,092300,1372009560,6020,6040,6040,6020,4029
|
|
20231128,092200,1347700580,6040,6080,6080,6040,6365
|
|
20231128,092100,1309117580,6090,6110,6110,6070,3848
|
|
20231128,092000,1285676190,6100,6090,6100,6080,5608
|
|
20231128,091900,1251559830,6090,6090,6110,6090,1808
|
|
20231128,091800,1240542730,6090,6070,6120,6070,9086
|
|
20231128,091700,1185310030,6060,6120,6130,6060,9491
|
|
20231128,091600,1127431910,6120,6080,6130,6070,3386
|
|
20231128,091500,1106760940,6070,6080,6090,6070,15615
|
|
20231128,091400,1011876150,6080,6100,6110,6070,7415
|
|
20231128,091300,966746970,6110,6120,6140,6100,12109
|
|
20231128,091200,892533750,6110,6160,6170,6100,29584
|
|
20231128,091100,710648330,6160,6080,6160,6080,24595
|
|
20231128,091000,560186920,6080,6030,6090,6020,15478
|
|
20231128,090900,466513460,6030,5990,6030,5990,7703
|
|
20231128,090800,420106360,6000,6030,6030,5970,6825
|
|
20231128,090700,379082970,6030,6020,6030,6010,7131
|
|
20231128,090600,336155690,6020,5980,6030,5960,13151
|
|
20231128,090500,257256420,5980,5940,6000,5940,11270
|
|
20231128,090400,189936590,5940,5910,5940,5910,937
|
|
20231128,090300,184370840,5930,5900,5940,5870,3559
|
|
20231128,090200,163350040,5880,5880,5880,5850,3867
|
|
20231128,090100,140634490,5880,5880,5890,5880,4091
|
|
20231128,090000,116578430,5880,5890,5910,5860,18811
|