623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,191900,8429139920,6350,6350,6350,6350,0
|
|
20231129,191800,8429139920,6350,6350,6350,6350,0
|
|
20231129,191700,8429139920,6350,6350,6350,6350,0
|
|
20231129,191600,8429139920,6350,6350,6350,6350,0
|
|
20231129,191500,8429139920,6350,6350,6350,6350,0
|
|
20231129,191400,8429139920,6350,6350,6350,6350,0
|
|
20231129,191300,8429139920,6350,6350,6350,6350,0
|
|
20231129,191200,8429139920,6350,6350,6350,6350,0
|
|
20231129,191100,8429139920,6350,6350,6350,6350,0
|
|
20231129,191000,8429139920,6350,6350,6350,6350,0
|
|
20231129,190900,8429139920,6350,6350,6350,6350,0
|
|
20231129,190800,8429139920,6350,6350,6350,6350,0
|
|
20231129,190700,8429139920,6350,6350,6350,6350,0
|
|
20231129,190600,8429139920,6350,6350,6350,6350,0
|
|
20231129,190500,8429139920,6350,6350,6350,6350,0
|
|
20231129,190400,8429139920,6350,6350,6350,6350,0
|
|
20231129,190300,8429139920,6350,6350,6350,6350,0
|
|
20231129,190200,8429139920,6350,6350,6350,6350,0
|
|
20231129,190100,8429139920,6350,6350,6350,6350,0
|
|
20231129,190000,8429139920,6350,6350,6350,6350,0
|
|
20231129,185900,8429139920,6350,6350,6350,6350,0
|
|
20231129,185800,8429139920,6350,6350,6350,6350,0
|
|
20231129,185700,8429139920,6350,6350,6350,6350,0
|
|
20231129,185600,8429139920,6350,6350,6350,6350,0
|
|
20231129,185500,8429139920,6350,6350,6350,6350,0
|
|
20231129,185400,8429139920,6350,6350,6350,6350,0
|
|
20231129,185300,8429139920,6350,6350,6350,6350,0
|
|
20231129,185200,8429139920,6350,6350,6350,6350,0
|
|
20231129,185100,8429139920,6350,6350,6350,6350,0
|
|
20231129,185000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,184900,8429139920,6350,6350,6350,6350,0
|
|
20231129,184800,8429139920,6350,6350,6350,6350,0
|
|
20231129,184700,8429139920,6350,6350,6350,6350,0
|
|
20231129,184600,8429139920,6350,6350,6350,6350,0
|
|
20231129,184500,8429139920,6350,6350,6350,6350,0
|
|
20231129,184400,8429139920,6350,6350,6350,6350,0
|
|
20231129,184300,8429139920,6350,6350,6350,6350,0
|
|
20231129,184200,8429139920,6350,6350,6350,6350,0
|
|
20231129,184100,8429139920,6350,6350,6350,6350,0
|
|
20231129,184000,8429139920,6350,6350,6350,6350,0
|
|
20231129,183900,8429139920,6350,6350,6350,6350,0
|
|
20231129,183800,8429139920,6350,6350,6350,6350,0
|
|
20231129,183700,8429139920,6350,6350,6350,6350,0
|
|
20231129,183600,8429139920,6350,6350,6350,6350,0
|
|
20231129,183500,8429139920,6350,6350,6350,6350,0
|
|
20231129,183400,8429139920,6350,6350,6350,6350,0
|
|
20231129,183300,8429139920,6350,6350,6350,6350,0
|
|
20231129,183200,8429139920,6350,6350,6350,6350,0
|
|
20231129,183100,8429139920,6350,6350,6350,6350,0
|
|
20231129,183000,8429139920,6350,6350,6350,6350,0
|
|
20231129,182900,8429139920,6350,6350,6350,6350,0
|
|
20231129,182800,8429139920,6350,6350,6350,6350,0
|
|
20231129,182700,8429139920,6350,6350,6350,6350,0
|
|
20231129,182600,8429139920,6350,6350,6350,6350,0
|
|
20231129,182500,8429139920,6350,6350,6350,6350,0
|
|
20231129,182400,8429139920,6350,6350,6350,6350,0
|
|
20231129,182300,8429139920,6350,6350,6350,6350,0
|
|
20231129,182200,8429139920,6350,6350,6350,6350,0
|
|
20231129,182100,8429139920,6350,6350,6350,6350,0
|
|
20231129,182000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,181900,8429139920,6350,6350,6350,6350,0
|
|
20231129,181800,8429139920,6350,6350,6350,6350,0
|
|
20231129,181700,8429139920,6350,6350,6350,6350,0
|
|
20231129,181600,8429139920,6350,6350,6350,6350,0
|
|
20231129,181500,8429139920,6350,6350,6350,6350,0
|
|
20231129,181400,8429139920,6350,6350,6350,6350,0
|
|
20231129,181300,8429139920,6350,6350,6350,6350,0
|
|
20231129,181200,8429139920,6350,6350,6350,6350,0
|
|
20231129,181100,8429139920,6350,6350,6350,6350,0
|
|
20231129,181000,8429139920,6350,6350,6350,6350,0
|
|
20231129,180900,8429139920,6350,6350,6350,6350,0
|
|
20231129,180800,8429139920,6350,6350,6350,6350,0
|
|
20231129,180700,8429139920,6350,6350,6350,6350,0
|
|
20231129,180600,8429139920,6350,6350,6350,6350,0
|
|
20231129,180500,8429139920,6350,6350,6350,6350,0
|
|
20231129,180400,8429139920,6350,6350,6350,6350,0
|
|
20231129,180300,8429139920,6350,6350,6350,6350,0
|
|
20231129,180200,8429139920,6350,6350,6350,6350,0
|
|
20231129,180100,8429139920,6350,6350,6350,6350,0
|
|
20231129,180000,8429139920,6350,6350,6350,6350,0
|
|
20231129,175900,8429139920,6350,6350,6350,6350,0
|
|
20231129,175800,8429139920,6350,6350,6350,6350,0
|
|
20231129,175700,8429139920,6350,6350,6350,6350,0
|
|
20231129,175600,8429139920,6350,6350,6350,6350,0
|
|
20231129,175500,8429139920,6350,6350,6350,6350,0
|
|
20231129,175400,8429139920,6350,6350,6350,6350,0
|
|
20231129,175300,8429139920,6350,6350,6350,6350,0
|
|
20231129,175200,8429139920,6350,6350,6350,6350,0
|
|
20231129,175100,8429139920,6350,6350,6350,6350,0
|
|
20231129,175000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,174900,8429139920,6350,6350,6350,6350,0
|
|
20231129,174800,8429139920,6350,6350,6350,6350,0
|
|
20231129,174700,8429139920,6350,6350,6350,6350,0
|
|
20231129,174600,8429139920,6350,6350,6350,6350,0
|
|
20231129,174500,8429139920,6350,6350,6350,6350,0
|
|
20231129,174400,8429139920,6350,6350,6350,6350,0
|
|
20231129,174300,8429139920,6350,6350,6350,6350,0
|
|
20231129,174200,8429139920,6350,6350,6350,6350,0
|
|
20231129,174100,8429139920,6350,6350,6350,6350,0
|
|
20231129,174000,8429139920,6350,6350,6350,6350,0
|
|
20231129,173900,8429139920,6350,6350,6350,6350,0
|
|
20231129,173800,8429139920,6350,6350,6350,6350,0
|
|
20231129,173700,8429139920,6350,6350,6350,6350,0
|
|
20231129,173600,8429139920,6350,6350,6350,6350,0
|
|
20231129,173500,8429139920,6350,6350,6350,6350,0
|
|
20231129,173400,8429139920,6350,6350,6350,6350,0
|
|
20231129,173300,8429139920,6350,6350,6350,6350,0
|
|
20231129,173200,8429139920,6350,6350,6350,6350,0
|
|
20231129,173100,8429139920,6350,6350,6350,6350,0
|
|
20231129,173000,8429139920,6350,6350,6350,6350,0
|
|
20231129,172900,8429139920,6350,6350,6350,6350,0
|
|
20231129,172800,8429139920,6350,6350,6350,6350,0
|
|
20231129,172700,8429139920,6350,6350,6350,6350,0
|
|
20231129,172600,8429139920,6350,6350,6350,6350,0
|
|
20231129,172500,8429139920,6350,6350,6350,6350,0
|
|
20231129,172400,8429139920,6350,6350,6350,6350,0
|
|
20231129,172300,8429139920,6350,6350,6350,6350,0
|
|
20231129,172200,8429139920,6350,6350,6350,6350,0
|
|
20231129,172100,8429139920,6350,6350,6350,6350,0
|
|
20231129,172000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,171900,8429139920,6350,6350,6350,6350,0
|
|
20231129,171800,8429139920,6350,6350,6350,6350,0
|
|
20231129,171700,8429139920,6350,6350,6350,6350,0
|
|
20231129,171600,8429139920,6350,6350,6350,6350,0
|
|
20231129,171500,8429139920,6350,6350,6350,6350,0
|
|
20231129,171400,8429139920,6350,6350,6350,6350,0
|
|
20231129,171300,8429139920,6350,6350,6350,6350,0
|
|
20231129,171200,8429139920,6350,6350,6350,6350,0
|
|
20231129,171100,8429139920,6350,6350,6350,6350,0
|
|
20231129,171000,8429139920,6350,6350,6350,6350,0
|
|
20231129,170900,8429139920,6350,6350,6350,6350,0
|
|
20231129,170800,8429139920,6350,6350,6350,6350,0
|
|
20231129,170700,8429139920,6350,6350,6350,6350,0
|
|
20231129,170600,8429139920,6350,6350,6350,6350,0
|
|
20231129,170500,8429139920,6350,6350,6350,6350,0
|
|
20231129,170400,8429139920,6350,6350,6350,6350,0
|
|
20231129,170300,8429139920,6350,6350,6350,6350,0
|
|
20231129,170200,8429139920,6350,6350,6350,6350,0
|
|
20231129,170100,8429139920,6350,6350,6350,6350,0
|
|
20231129,170000,8429139920,6350,6350,6350,6350,0
|
|
20231129,165900,8429139920,6350,6350,6350,6350,0
|
|
20231129,165800,8429139920,6350,6350,6350,6350,0
|
|
20231129,165700,8429139920,6350,6350,6350,6350,0
|
|
20231129,165600,8429139920,6350,6350,6350,6350,0
|
|
20231129,165500,8429139920,6350,6350,6350,6350,0
|
|
20231129,165400,8429139920,6350,6350,6350,6350,0
|
|
20231129,165300,8429139920,6350,6350,6350,6350,0
|
|
20231129,165200,8429139920,6350,6350,6350,6350,0
|
|
20231129,165100,8429139920,6350,6350,6350,6350,0
|
|
20231129,165000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,164900,8429139920,6350,6350,6350,6350,0
|
|
20231129,164800,8429139920,6350,6350,6350,6350,0
|
|
20231129,164700,8429139920,6350,6350,6350,6350,0
|
|
20231129,164600,8429139920,6350,6350,6350,6350,0
|
|
20231129,164500,8429139920,6350,6350,6350,6350,0
|
|
20231129,164400,8429139920,6350,6350,6350,6350,0
|
|
20231129,164300,8429139920,6350,6350,6350,6350,0
|
|
20231129,164200,8429139920,6350,6350,6350,6350,0
|
|
20231129,164100,8429139920,6350,6350,6350,6350,0
|
|
20231129,164000,8429139920,6350,6350,6350,6350,0
|
|
20231129,163900,8429139920,6350,6350,6350,6350,0
|
|
20231129,163800,8429139920,6350,6350,6350,6350,0
|
|
20231129,163700,8429139920,6350,6350,6350,6350,0
|
|
20231129,163600,8429139920,6350,6350,6350,6350,0
|
|
20231129,163500,8429139920,6350,6350,6350,6350,0
|
|
20231129,163400,8429139920,6350,6350,6350,6350,0
|
|
20231129,163300,8429139920,6350,6350,6350,6350,0
|
|
20231129,163200,8429139920,6350,6350,6350,6350,0
|
|
20231129,163100,8429139920,6350,6350,6350,6350,0
|
|
20231129,163000,8429139920,6350,6350,6350,6350,0
|
|
20231129,162900,8429139920,6350,6350,6350,6350,0
|
|
20231129,162800,8429139920,6350,6350,6350,6350,0
|
|
20231129,162700,8429139920,6350,6350,6350,6350,0
|
|
20231129,162600,8429139920,6350,6350,6350,6350,0
|
|
20231129,162500,8429139920,6350,6350,6350,6350,0
|
|
20231129,162400,8429139920,6350,6350,6350,6350,0
|
|
20231129,162300,8429139920,6350,6350,6350,6350,0
|
|
20231129,162200,8429139920,6350,6350,6350,6350,0
|
|
20231129,162100,8429139920,6350,6350,6350,6350,0
|
|
20231129,162000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,161900,8429139920,6350,6350,6350,6350,0
|
|
20231129,161800,8429139920,6350,6350,6350,6350,0
|
|
20231129,161700,8429139920,6350,6350,6350,6350,0
|
|
20231129,161600,8429139920,6350,6350,6350,6350,0
|
|
20231129,161500,8429139920,6350,6350,6350,6350,0
|
|
20231129,161400,8429139920,6350,6350,6350,6350,0
|
|
20231129,161300,8429139920,6350,6350,6350,6350,0
|
|
20231129,161200,8429139920,6350,6350,6350,6350,0
|
|
20231129,161100,8429139920,6350,6350,6350,6350,0
|
|
20231129,161000,8429139920,6350,6350,6350,6350,0
|
|
20231129,160900,8429139920,6350,6350,6350,6350,0
|
|
20231129,160800,8429139920,6350,6350,6350,6350,0
|
|
20231129,160700,8429139920,6350,6350,6350,6350,0
|
|
20231129,160600,8429139920,6350,6350,6350,6350,0
|
|
20231129,160500,8429139920,6350,6350,6350,6350,0
|
|
20231129,160400,8429139920,6350,6350,6350,6350,0
|
|
20231129,160300,8429139920,6350,6350,6350,6350,0
|
|
20231129,160200,8429139920,6350,6350,6350,6350,0
|
|
20231129,160100,8429139920,6350,6350,6350,6350,0
|
|
20231129,160000,8429139920,6350,6350,6350,6350,0
|
|
20231129,155900,8429139920,6350,6350,6350,6350,0
|
|
20231129,155800,8429139920,6350,6350,6350,6350,0
|
|
20231129,155700,8429139920,6350,6350,6350,6350,0
|
|
20231129,155600,8429139920,6350,6350,6350,6350,0
|
|
20231129,155500,8429139920,6350,6350,6350,6350,0
|
|
20231129,155400,8429139920,6350,6350,6350,6350,0
|
|
20231129,155300,8429139920,6350,6350,6350,6350,0
|
|
20231129,155200,8429139920,6350,6350,6350,6350,0
|
|
20231129,155100,8429139920,6350,6350,6350,6350,0
|
|
20231129,155000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,154900,8429139920,6350,6350,6350,6350,0
|
|
20231129,154800,8429139920,6350,6350,6350,6350,0
|
|
20231129,154700,8429139920,6350,6350,6350,6350,0
|
|
20231129,154600,8429139920,6350,6350,6350,6350,0
|
|
20231129,154500,8429139920,6350,6350,6350,6350,0
|
|
20231129,154400,8429139920,6350,6350,6350,6350,0
|
|
20231129,154300,8429139920,6350,6350,6350,6350,0
|
|
20231129,154200,8429139920,6350,6350,6350,6350,0
|
|
20231129,154100,8429139920,6350,6350,6350,6350,0
|
|
20231129,154000,8429139920,6350,6350,6350,6350,0
|
|
20231129,153900,8429139920,6350,6350,6350,6350,0
|
|
20231129,153800,8429139920,6350,6350,6350,6350,0
|
|
20231129,153700,8429139920,6350,6350,6350,6350,0
|
|
20231129,153600,8429139920,6350,6350,6350,6350,0
|
|
20231129,153500,8429139920,6350,6350,6350,6350,0
|
|
20231129,153400,8429139920,6350,6350,6350,6350,0
|
|
20231129,153300,8429139920,6350,6350,6350,6350,0
|
|
20231129,153200,8429139920,6350,6350,6350,6350,0
|
|
20231129,153100,8429139920,6350,6350,6350,6350,0
|
|
20231129,153000,8429139920,6350,6350,6350,6350,30344
|
|
20231129,152900,8236455520,6380,6380,6380,6380,0
|
|
20231129,152800,8236455520,6380,6380,6380,6380,0
|
|
20231129,152700,8236455520,6380,6380,6380,6380,0
|
|
20231129,152600,8236455520,6380,6380,6380,6380,0
|
|
20231129,152500,8236455520,6380,6380,6380,6380,0
|
|
20231129,152400,8236455520,6380,6380,6380,6380,0
|
|
20231129,152300,8236455520,6380,6380,6380,6380,0
|
|
20231129,152200,8236455520,6380,6380,6380,6380,0
|
|
20231129,152100,8236455520,6380,6380,6380,6380,0
|
|
20231129,152000,8236455520,6380,6380,6380,6380,0
|
|
20231129,151900,8236455520,6380,6370,6380,6350,4901
|
|
20231129,151800,8205275700,6370,6350,6370,6330,5997
|
|
20231129,151700,8167202690,6350,6330,6350,6320,2928
|
|
20231129,151600,8148653710,6320,6330,6330,6320,2146
|
|
20231129,151500,8135080490,6330,6330,6340,6330,1369
|
|
20231129,151400,8126413300,6340,6320,6350,6320,2221
|
|
20231129,151300,8112346430,6320,6340,6340,6320,1309
|
|
20231129,151200,8104062030,6340,6320,6340,6320,2469
|
|
20231129,151100,8088434000,6320,6330,6330,6320,543
|
|
20231129,151000,8085002230,6340,6340,6340,6320,468
|
|
20231129,150900,8082043330,6340,6330,6350,6330,705
|
|
20231129,150800,8077572910,6340,6340,6340,6340,62
|
|
20231129,150700,8077179830,6350,6340,6350,6340,257
|
|
20231129,150600,8075550330,6340,6350,6350,6340,565
|
|
20231129,150500,8071965690,6360,6350,6360,6330,2287
|
|
20231129,150400,8057457420,6350,6340,6350,6330,4058
|
|
20231129,150300,8031739490,6340,6340,6340,6340,29
|
|
20231129,150200,8031555630,6350,6340,6350,6340,196
|
|
20231129,150100,8030311460,6340,6340,6350,6340,781
|
|
20231129,150000,8025352400,6350,6350,6350,6320,478
|
|
20231129,145900,8022326730,6350,6340,6360,6340,8325
|
|
20231129,145800,7969476250,6340,6350,6360,6310,1976
|
|
20231129,145700,7956938670,6350,6320,6350,6300,3484
|
|
20231129,145600,7934852360,6320,6320,6340,6300,4308
|
|
20231129,145500,7907598950,6310,6320,6320,6300,1356
|
|
20231129,145400,7899048290,6300,6300,6310,6300,445
|
|
20231129,145300,7896243190,6300,6320,6320,6300,21
|
|
20231129,145200,7896110490,6300,6290,6310,6290,2106
|
|
20231129,145100,7882842100,6290,6300,6320,6290,1369
|
|
20231129,145000,7874221860,6300,6310,6320,6300,155
|
|
20231129,144900,7873245270,6330,6330,6330,6310,577
|
|
20231129,144800,7869597580,6330,6300,6330,6290,3508
|
|
20231129,144700,7847472330,6290,6280,6300,6280,4537
|
|
20231129,144600,7818959050,6280,6280,6280,6280,1813
|
|
20231129,144500,7807573410,6290,6280,6290,6280,1479
|
|
20231129,144400,7798284620,6280,6290,6290,6280,727
|
|
20231129,144300,7793712600,6290,6290,6290,6280,485
|
|
20231129,144200,7790666280,6280,6270,6280,6270,803
|
|
20231129,144100,7785623570,6280,6290,6290,6280,13
|
|
20231129,144000,7785541840,6270,6270,6290,6270,1083
|
|
20231129,143900,7778745000,6290,6290,6290,6270,30
|
|
20231129,143800,7778556810,6270,6280,6290,6270,222
|
|
20231129,143700,7777164330,6280,6290,6290,6280,2
|
|
20231129,143600,7777151760,6290,6290,6290,6290,7
|
|
20231129,143500,7777107730,6270,6270,6270,6270,186
|
|
20231129,143400,7775941510,6290,6280,6290,6270,537
|
|
20231129,143300,7772564940,6280,6290,6290,6280,1183
|
|
20231129,143200,7765135400,6290,6270,6290,6270,316
|
|
20231129,143100,7763153040,6290,6290,6290,6270,5
|
|
20231129,143000,7763121610,6290,6290,6290,6290,1
|
|
20231129,142900,7763115320,6290,6270,6290,6270,548
|
|
20231129,142800,7759679340,6270,6280,6280,6270,99
|
|
20231129,142700,7759058080,6280,6280,6290,6280,1100
|
|
20231129,142600,7752150070,6290,6280,6290,6280,238
|
|
20231129,142500,7750655420,6280,6280,6290,6280,3542
|
|
20231129,142400,7728409970,6280,6290,6290,6280,646
|
|
20231129,142300,7724352930,6290,6290,6290,6280,9
|
|
20231129,142200,7724296330,6290,6290,6290,6290,400
|
|
20231129,142100,7721780330,6290,6280,6290,6280,531
|
|
20231129,142000,7718445630,6280,6280,6280,6280,273
|
|
20231129,141900,7716731190,6280,6280,6290,6280,119
|
|
20231129,141800,7715983820,6290,6290,6290,6280,419
|
|
20231129,141700,7713352480,6280,6280,6280,6280,1807
|
|
20231129,141600,7702004520,6280,6280,6290,6280,1482
|
|
20231129,141500,7692697550,6280,6280,6290,6270,664
|
|
20231129,141400,7688528140,6280,6270,6290,6270,33
|
|
20231129,141300,7688320960,6290,6290,6290,6290,3
|
|
20231129,141200,7688302090,6270,6300,6300,6270,19
|
|
20231129,141100,7688182930,6300,6300,6300,6270,933
|
|
20231129,141000,7682332150,6300,6300,6300,6270,105
|
|
20231129,140900,7681673060,6280,6300,6300,6280,272
|
|
20231129,140800,7679964460,6300,6280,6300,6280,2051
|
|
20231129,140700,7667084160,6280,6290,6290,6280,1897
|
|
20231129,140600,7655156030,6290,6290,6290,6270,903
|
|
20231129,140500,7649493160,6290,6280,6290,6270,1149
|
|
20231129,140400,7642288280,6290,6290,6290,6280,501
|
|
20231129,140300,7639139990,6290,6290,6290,6290,61
|
|
20231129,140200,7638756300,6270,6270,6270,6270,123
|
|
20231129,140100,7637985090,6290,6280,6290,6270,189
|
|
20231129,140000,7636799080,6270,6270,6280,6270,1115
|
|
20231129,135900,7629807980,6270,6270,6270,6270,220
|
|
20231129,135800,7628428580,6290,6270,6290,6270,3365
|
|
20231129,135700,7607329270,6290,6270,6290,6270,198
|
|
20231129,135600,7606087790,6290,6270,6290,6260,4066
|
|
20231129,135500,7580624220,6270,6270,6290,6270,4797
|
|
20231129,135400,7550546990,6270,6270,6290,6270,87
|
|
20231129,135300,7550001440,6270,6270,6290,6270,389
|
|
20231129,135200,7547557140,6270,6280,6290,6270,5499
|
|
20231129,135100,7513073650,6280,6270,6290,6270,511
|
|
20231129,135000,7509866080,6270,6270,6290,6270,306
|
|
20231129,134900,7507947440,6270,6270,6290,6270,774
|
|
20231129,134800,7503093300,6270,6270,6300,6270,255
|
|
20231129,134700,7501492660,6270,6270,6300,6270,3270
|
|
20231129,134600,7480989710,6280,6290,6290,6270,552
|
|
20231129,134500,7477526420,6270,6290,6290,6270,7824
|
|
20231129,134400,7428438240,6280,6280,6290,6280,241
|
|
20231129,134300,7426924750,6290,6280,6290,6280,1109
|
|
20231129,134200,7419959910,6280,6280,6280,6280,70
|
|
20231129,134100,7419520310,6280,6280,6280,6280,476
|
|
20231129,134000,7416531030,6280,6280,6280,6280,205
|
|
20231129,133900,7415243630,6280,6300,6300,6280,110
|
|
20231129,133800,7414552360,6280,6280,6300,6280,2443
|
|
20231129,133700,7399201080,6280,6290,6290,6280,24
|
|
20231129,133600,7399050320,6290,6270,6290,6270,788
|
|
20231129,133500,7394109020,6270,6300,6300,6270,4288
|
|
20231129,133400,7367181180,6280,6280,6280,6280,486
|
|
20231129,133300,7364129100,6280,6280,6280,6280,655
|
|
20231129,133200,7360015700,6280,6290,6290,6280,551
|
|
20231129,133100,7356554910,6280,6290,6290,6270,7225
|
|
20231129,133000,7311186180,6290,6290,6290,6280,371
|
|
20231129,132900,7308853960,6290,6290,6290,6280,36
|
|
20231129,132800,7308627720,6280,6300,6300,6280,1456
|
|
20231129,132700,7299483960,6290,6300,6300,6280,902
|
|
20231129,132600,7293815480,6290,6290,6300,6280,285
|
|
20231129,132500,7292024050,6290,6290,6290,6280,2192
|
|
20231129,132400,7278256370,6290,6290,6300,6280,4996
|
|
20231129,132300,7246831720,6290,6290,6300,6290,95
|
|
20231129,132200,7246234010,6300,6300,6300,6300,0
|
|
20231129,132100,7246234010,6300,6300,6300,6290,6
|
|
20231129,132000,7246196220,6300,6300,6310,6290,138
|
|
20231129,131900,7245327970,6310,6300,6310,6290,153
|
|
20231129,131800,7244364150,6300,6290,6300,6290,1384
|
|
20231129,131700,7235646030,6290,6300,6300,6290,94
|
|
20231129,131600,7235054750,6300,6290,6300,6290,669
|
|
20231129,131500,7230841320,6300,6300,6300,6300,1
|
|
20231129,131400,7230835020,6290,6320,6320,6290,144
|
|
20231129,131300,7229927830,6300,6310,6320,6300,171
|
|
20231129,131200,7228847470,6300,6300,6320,6300,2715
|
|
20231129,131100,7211739340,6300,6300,6300,6290,248
|
|
20231129,131000,7210179300,6300,6290,6300,6290,1819
|
|
20231129,130900,7198737740,6280,6290,6300,6280,2151
|
|
20231129,130800,7185208180,6290,6300,6310,6290,1211
|
|
20231129,130700,7177586120,6270,6280,6300,6270,2968
|
|
20231129,130600,7158943160,6280,6290,6300,6280,1643
|
|
20231129,130500,7148608720,6300,6290,6300,6280,567
|
|
20231129,130400,7145047700,6290,6280,6290,6280,114
|
|
20231129,130300,7144331640,6290,6280,6290,6280,151
|
|
20231129,130200,7143382570,6280,6290,6290,6280,211
|
|
20231129,130100,7142055390,6280,6270,6310,6270,1050
|
|
20231129,130000,7135464440,6270,6280,6310,6260,7417
|
|
20231129,125900,7088946860,6280,6280,6310,6270,4027
|
|
20231129,125800,7063628200,6310,6280,6310,6280,399
|
|
20231129,125700,7061122320,6280,6290,6300,6280,2690
|
|
20231129,125600,7044195470,6280,6290,6300,6280,1613
|
|
20231129,125500,7034061510,6290,6280,6290,6280,1157
|
|
20231129,125400,7026793480,6280,6280,6290,6280,342
|
|
20231129,125300,7024645640,6280,6300,6300,6280,291
|
|
20231129,125200,7022815800,6300,6300,6300,6280,5403
|
|
20231129,125100,6988840820,6300,6290,6300,6290,200
|
|
20231129,125000,6987582320,6300,6300,6300,6290,2067
|
|
20231129,124900,6974562580,6290,6310,6310,6290,408
|
|
20231129,124800,6971991840,6300,6310,6310,6300,10
|
|
20231129,124700,6971928830,6290,6310,6310,6290,127
|
|
20231129,124600,6971128980,6290,6300,6300,6290,1081
|
|
20231129,124500,6964321040,6300,6300,6310,6290,1381
|
|
20231129,124400,6955617730,6300,6310,6310,6300,163
|
|
20231129,124300,6954590520,6310,6290,6310,6290,140
|
|
20231129,124200,6953709360,6290,6310,6310,6290,78
|
|
20231129,124100,6953218680,6290,6300,6310,6280,1107
|
|
20231129,124000,6946245930,6300,6290,6300,6290,180
|
|
20231129,123900,6945112080,6290,6290,6290,6290,209
|
|
20231129,123800,6943797470,6300,6290,6300,6290,154
|
|
20231129,123700,6942827450,6290,6290,6290,6280,1147
|
|
20231129,123600,6935614200,6300,6280,6300,6280,171
|
|
20231129,123500,6934540300,6280,6290,6300,6280,518
|
|
20231129,123400,6931284240,6280,6290,6300,6280,425
|
|
20231129,123300,6928610870,6290,6270,6290,6260,3483
|
|
20231129,123200,6906773830,6270,6280,6280,6270,1547
|
|
20231129,123100,6897074090,6280,6280,6280,6270,334
|
|
20231129,123000,6894976780,6270,6280,6280,6270,1643
|
|
20231129,122900,6884663320,6280,6280,6280,6280,1312
|
|
20231129,122800,6876423960,6280,6280,6300,6280,27
|
|
20231129,122700,6876254290,6280,6290,6300,6270,1487
|
|
20231129,122600,6866916890,6290,6310,6310,6290,1802
|
|
20231129,122500,6855577230,6290,6300,6310,6290,567
|
|
20231129,122400,6852002220,6300,6280,6300,6280,2302
|
|
20231129,122300,6837538500,6280,6290,6290,6280,4388
|
|
20231129,122200,6809940650,6290,6300,6300,6290,1491
|
|
20231129,122100,6800557500,6300,6300,6310,6290,215
|
|
20231129,122000,6799203130,6300,6300,6300,6290,761
|
|
20231129,121900,6794409030,6280,6270,6300,6270,1993
|
|
20231129,121800,6781880990,6270,6280,6280,6270,1762
|
|
20231129,121700,6770827260,6270,6280,6300,6270,1562
|
|
20231129,121600,6761017580,6280,6260,6280,6260,8532
|
|
20231129,121500,6707574520,6270,6280,6300,6260,7496
|
|
20231129,121400,6660566640,6280,6290,6300,6280,2581
|
|
20231129,121300,6644350860,6290,6280,6300,6280,634
|
|
20231129,121200,6640360880,6280,6280,6300,6280,3115
|
|
20231129,121100,6620789420,6300,6310,6310,6280,5221
|
|
20231129,121000,6587945150,6310,6300,6320,6290,6044
|
|
20231129,120900,6549835690,6320,6300,6320,6280,2486
|
|
20231129,120800,6534164740,6290,6270,6300,6270,4424
|
|
20231129,120700,6506374680,6280,6310,6310,6260,26541
|
|
20231129,120600,6339769770,6310,6300,6320,6290,10121
|
|
20231129,120500,6275984390,6300,6320,6330,6280,26371
|
|
20231129,120400,6109883180,6330,6360,6380,6320,21827
|
|
20231129,120300,5971421720,6370,6360,6400,6350,24065
|
|
20231129,120200,5818031820,6360,6450,6470,6310,66614
|
|
20231129,120100,5393532640,6440,6590,6620,6420,107624
|
|
20231129,120000,4692922040,6620,6580,6750,6520,211815
|
|
20231129,115900,3285975610,6580,6340,6590,6290,77710
|
|
20231129,115800,2778868250,6340,6290,6340,6280,1335
|
|
20231129,115700,2770426960,6280,6280,6280,6280,155
|
|
20231129,115600,2769453560,6310,6270,6310,6270,42
|
|
20231129,115500,2769189530,6270,6270,6270,6270,188
|
|
20231129,115400,2768010770,6310,6270,6310,6270,410
|
|
20231129,115300,2765438600,6270,6270,6280,6270,477
|
|
20231129,115200,2762447500,6270,6270,6280,6270,116
|
|
20231129,115100,2761719870,6280,6280,6280,6270,1333
|
|
20231129,115000,2753351910,6280,6280,6290,6280,38
|
|
20231129,114900,2753113250,6280,6280,6290,6280,51
|
|
20231129,114800,2752792890,6280,6270,6290,6270,222
|
|
20231129,114700,2751400690,6270,6280,6290,6270,145
|
|
20231129,114600,2750490390,6280,6280,6290,6280,166
|
|
20231129,114500,2749447600,6280,6270,6280,6270,295
|
|
20231129,114400,2747596860,6270,6280,6280,6270,2272
|
|
20231129,114300,2733345460,6280,6280,6280,6280,392
|
|
20231129,114200,2730883700,6290,6280,6290,6280,251
|
|
20231129,114100,2729307400,6290,6280,6290,6280,289
|
|
20231129,114000,2727491420,6280,6280,6300,6280,534
|
|
20231129,113900,2724137720,6300,6280,6300,6280,520
|
|
20231129,113800,2720867080,6300,6290,6300,6280,621
|
|
20231129,113700,2716962300,6290,6290,6300,6290,78
|
|
20231129,113600,2716471670,6290,6290,6300,6290,783
|
|
20231129,113500,2711545650,6290,6320,6320,6290,159
|
|
20231129,113400,2710543640,6320,6300,6320,6290,76
|
|
20231129,113300,2710064960,6300,6310,6310,6300,145
|
|
20231129,113200,2709151410,6300,6300,6320,6300,334
|
|
20231129,113100,2707047170,6300,6320,6320,6290,231
|
|
20231129,113000,2705593650,6320,6310,6320,6300,79
|
|
20231129,112900,2705095640,6320,6320,6320,6320,0
|
|
20231129,112800,2705095640,6320,6300,6320,6300,10
|
|
20231129,112700,2705032620,6330,6290,6330,6290,55
|
|
20231129,112600,2704685540,6290,6310,6310,6290,85
|
|
20231129,112500,2704149980,6310,6290,6310,6290,912
|
|
20231129,112400,2698411120,6300,6300,6300,6300,163
|
|
20231129,112300,2697384220,6310,6300,6310,6300,52
|
|
20231129,112200,2697056610,6310,6290,6310,6290,363
|
|
20231129,112100,2694771080,6290,6290,6290,6290,122
|
|
20231129,112000,2694003700,6290,6290,6290,6290,28
|
|
20231129,111900,2693827580,6310,6300,6310,6300,131
|
|
20231129,111800,2693001410,6300,6290,6300,6280,1046
|
|
20231129,111700,2686426650,6290,6280,6290,6280,559
|
|
20231129,111600,2682910760,6280,6290,6290,6280,2679
|
|
20231129,111500,2666084440,6290,6290,6290,6290,367
|
|
20231129,111400,2663776010,6290,6300,6300,6290,1151
|
|
20231129,111300,2656529480,6320,6330,6330,6300,510
|
|
20231129,111200,2653301360,6330,6300,6330,6300,120
|
|
20231129,111100,2652545160,6300,6300,6300,6290,574
|
|
20231129,111000,2648931060,6300,6290,6300,6290,6
|
|
20231129,110900,2648893310,6310,6290,6310,6290,873
|
|
20231129,110800,2643402030,6300,6290,6300,6290,1121
|
|
20231129,110700,2636346400,6290,6300,6300,6290,630
|
|
20231129,110600,2632383100,6300,6300,6300,6290,2778
|
|
20231129,110500,2614882310,6300,6310,6320,6300,1765
|
|
20231129,110400,2603745010,6310,6320,6320,6310,1844
|
|
20231129,110300,2592098230,6320,6320,6320,6320,220
|
|
20231129,110200,2590707830,6320,6330,6340,6320,263
|
|
20231129,110100,2589044060,6330,6320,6330,6320,697
|
|
20231129,110000,2584637020,6320,6310,6320,6310,166
|
|
20231129,105900,2583588530,6310,6320,6350,6310,430
|
|
20231129,105800,2580871180,6330,6330,6330,6330,216
|
|
20231129,105700,2579503900,6350,6360,6360,6350,430
|
|
20231129,105600,2576769600,6360,6320,6360,6310,1571
|
|
20231129,105500,2566815560,6320,6330,6350,6320,2237
|
|
20231129,105400,2552658710,6330,6360,6360,6330,1576
|
|
20231129,105300,2542664410,6360,6360,6360,6350,699
|
|
20231129,105200,2538223120,6380,6350,6390,6350,3313
|
|
20231129,105100,2517082350,6350,6350,6370,6340,2418
|
|
20231129,105000,2501689390,6360,6360,6370,6340,727
|
|
20231129,104900,2497076140,6370,6350,6380,6350,2241
|
|
20231129,104800,2482825680,6350,6330,6350,6320,569
|
|
20231129,104700,2479214630,6340,6340,6350,6320,359
|
|
20231129,104600,2476936040,6350,6330,6350,6330,400
|
|
20231129,104500,2474401610,6310,6310,6310,6300,25
|
|
20231129,104400,2474243890,6320,6300,6320,6300,303
|
|
20231129,104300,2472334540,6310,6310,6320,6310,1426
|
|
20231129,104200,2463336470,6320,6320,6330,6310,2245
|
|
20231129,104100,2449148520,6330,6340,6340,6330,299
|
|
20231129,104000,2447254850,6340,6330,6340,6320,1057
|
|
20231129,103900,2440568490,6330,6330,6340,6330,62
|
|
20231129,103800,2440176020,6320,6320,6320,6320,0
|
|
20231129,103700,2440176020,6320,6360,6360,6320,269
|
|
20231129,103600,2438473240,6340,6340,6340,6340,221
|
|
20231129,103500,2437072100,6360,6340,6360,6340,246
|
|
20231129,103400,2435509280,6350,6350,6360,6350,166
|
|
20231129,103300,2434454570,6360,6350,6360,6330,853
|
|
20231129,103200,2429044560,6350,6360,6360,6320,419
|
|
20231129,103100,2426388090,6340,6310,6360,6310,1285
|
|
20231129,103000,2418251290,6310,6310,6310,6310,179
|
|
20231129,102900,2417121800,6310,6330,6330,6310,1228
|
|
20231129,102800,2409367240,6330,6310,6330,6310,175
|
|
20231129,102700,2408262440,6300,6320,6320,6300,111
|
|
20231129,102600,2407561540,6310,6310,6310,6310,50
|
|
20231129,102500,2407246040,6320,6320,6320,6320,622
|
|
20231129,102400,2403315000,6320,6310,6330,6300,351
|
|
20231129,102300,2401101410,6310,6310,6310,6300,892
|
|
20231129,102200,2395480300,6310,6320,6330,6300,5562
|
|
20231129,102100,2360377080,6320,6320,6330,6320,210
|
|
20231129,102000,2359049870,6340,6340,6340,6330,177
|
|
20231129,101900,2357928360,6350,6340,6350,6330,487
|
|
20231129,101800,2354842310,6340,6340,6350,6340,38
|
|
20231129,101700,2354601180,6330,6350,6350,6330,659
|
|
20231129,101600,2350426340,6350,6360,6370,6340,1120
|
|
20231129,101500,2343311990,6360,6340,6370,6340,693
|
|
20231129,101400,2338907870,6340,6340,6360,6340,1871
|
|
20231129,101300,2327035870,6340,6300,6340,6300,1645
|
|
20231129,101200,2316628080,6300,6320,6320,6300,292
|
|
20231129,101100,2314785140,6320,6300,6320,6290,136
|
|
20231129,101000,2313927910,6300,6300,6310,6300,3810
|
|
20231129,100900,2289915920,6300,6300,6300,6300,117
|
|
20231129,100800,2289178820,6300,6300,6310,6290,410
|
|
20231129,100700,2286596700,6300,6310,6310,6300,435
|
|
20231129,100600,2283855050,6300,6320,6320,6300,510
|
|
20231129,100500,2280638420,6310,6310,6310,6300,467
|
|
20231129,100400,2277693880,6300,6300,6320,6300,484
|
|
20231129,100300,2274639120,6310,6300,6310,6300,393
|
|
20231129,100200,2272159770,6310,6270,6310,6270,1964
|
|
20231129,100100,2259808490,6270,6270,6270,6260,613
|
|
20231129,100000,2255965160,6260,6280,6280,6260,683
|
|
20231129,095900,2251682060,6270,6270,6270,6250,951
|
|
20231129,095800,2245728270,6260,6250,6280,6240,645
|
|
20231129,095700,2241697290,6250,6250,6260,6240,8716
|
|
20231129,095600,2187221360,6250,6270,6270,6250,1691
|
|
20231129,095500,2176640180,6260,6280,6280,6260,1263
|
|
20231129,095400,2168714360,6260,6260,6270,6260,916
|
|
20231129,095300,2162974700,6260,6250,6270,6250,358
|
|
20231129,095200,2160734270,6250,6270,6270,6240,13230
|
|
20231129,095100,2078017830,6270,6280,6290,6260,7118
|
|
20231129,095000,2033407330,6280,6290,6290,6280,1517
|
|
20231129,094900,2023880470,6290,6290,6290,6280,1686
|
|
20231129,094800,2013288890,6290,6290,6300,6270,242
|
|
20231129,094700,2011766780,6290,6290,6290,6270,2046
|
|
20231129,094600,1998915020,6290,6290,6300,6290,1159
|
|
20231129,094500,1991624890,6290,6290,6300,6290,189
|
|
20231129,094400,1990435820,6280,6280,6280,6280,616
|
|
20231129,094300,1986567340,6280,6320,6320,6270,4908
|
|
20231129,094200,1955695330,6330,6320,6330,6320,184
|
|
20231129,094100,1954532110,6310,6300,6310,6300,952
|
|
20231129,094000,1948534010,6300,6300,6310,6300,425
|
|
20231129,093900,1945856410,6300,6300,6310,6290,935
|
|
20231129,093800,1939966560,6300,6300,6320,6290,2016
|
|
20231129,093700,1927262580,6290,6300,6300,6280,4502
|
|
20231129,093600,1898971900,6280,6310,6320,6280,2077
|
|
20231129,093500,1885892390,6300,6310,6310,6300,1096
|
|
20231129,093400,1878985230,6330,6300,6340,6300,1082
|
|
20231129,093300,1872154200,6300,6320,6330,6300,2203
|
|
20231129,093200,1858235080,6320,6290,6320,6290,10667
|
|
20231129,093100,1791124340,6290,6270,6300,6270,4676
|
|
20231129,093000,1761736540,6270,6280,6280,6260,6971
|
|
20231129,092900,1718026540,6280,6280,6300,6270,624
|
|
20231129,092800,1714106470,6280,6300,6300,6270,4733
|
|
20231129,092700,1684386630,6300,6280,6340,6270,1373
|
|
20231129,092600,1675729470,6270,6300,6310,6270,5177
|
|
20231129,092500,1643230890,6300,6300,6310,6270,11796
|
|
20231129,092400,1569136090,6290,6300,6320,6290,4053
|
|
20231129,092300,1543609090,6300,6330,6330,6300,1516
|
|
20231129,092200,1534039910,6310,6320,6320,6310,1144
|
|
20231129,092100,1526820970,6300,6290,6300,6290,3535
|
|
20231129,092000,1504557030,6290,6300,6350,6290,3942
|
|
20231129,091900,1479677210,6300,6320,6350,6300,9854
|
|
20231129,091800,1417491100,6320,6340,6390,6320,4509
|
|
20231129,091700,1388898330,6350,6350,6350,6340,1408
|
|
20231129,091600,1379958570,6370,6410,6410,6310,7516
|
|
20231129,091500,1332304180,6400,6380,6430,6370,4678
|
|
20231129,091400,1302328440,6350,6340,6380,6340,3826
|
|
20231129,091300,1278016120,6310,6330,6390,6300,31833
|
|
20231129,091200,1077079250,6340,6370,6370,6340,6165
|
|
20231129,091100,1037945900,6360,6380,6380,6360,1110
|
|
20231129,091000,1030879860,6380,6390,6400,6370,1933
|
|
20231129,090900,1018549260,6380,6360,6410,6340,25452
|
|
20231129,090800,856964850,6360,6380,6400,6360,7723
|
|
20231129,090700,807807500,6380,6380,6410,6370,3469
|
|
20231129,090600,785687280,6390,6430,6430,6380,6435
|
|
20231129,090500,744524450,6410,6420,6430,6400,5911
|
|
20231129,090400,706610070,6420,6490,6500,6410,13268
|
|
20231129,090300,620986770,6500,6450,6500,6440,22588
|
|
20231129,090200,474601410,6440,6390,6450,6390,14374
|
|
20231129,090100,382180200,6360,6340,6390,6340,4184
|
|
20231129,090000,355580190,6340,6400,6410,6280,49477
|