579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,183500,2716106790,10750,10750,10750,10750,0
|
|
20231128,183400,2716106790,10750,10750,10750,10750,0
|
|
20231128,183300,2716106790,10750,10750,10750,10750,0
|
|
20231128,183200,2716106790,10750,10750,10750,10750,0
|
|
20231128,183100,2716106790,10750,10750,10750,10750,0
|
|
20231128,183000,2716106790,10750,10750,10750,10750,0
|
|
20231128,182900,2716106790,10750,10750,10750,10750,0
|
|
20231128,182800,2716106790,10750,10750,10750,10750,0
|
|
20231128,182700,2716106790,10750,10750,10750,10750,0
|
|
20231128,182600,2716106790,10750,10750,10750,10750,0
|
|
20231128,182500,2716106790,10750,10750,10750,10750,0
|
|
20231128,182400,2716106790,10750,10750,10750,10750,0
|
|
20231128,182300,2716106790,10750,10750,10750,10750,0
|
|
20231128,182200,2716106790,10750,10750,10750,10750,0
|
|
20231128,182100,2716106790,10750,10750,10750,10750,0
|
|
20231128,182000,2716106790,10750,10750,10750,10750,0
|
|
20231128,181900,2716106790,10750,10750,10750,10750,0
|
|
20231128,181800,2716106790,10750,10750,10750,10750,0
|
|
20231128,181700,2716106790,10750,10750,10750,10750,0
|
|
20231128,181600,2716106790,10750,10750,10750,10750,0
|
|
20231128,181500,2716106790,10750,10750,10750,10750,0
|
|
20231128,181400,2716106790,10750,10750,10750,10750,0
|
|
20231128,181300,2716106790,10750,10750,10750,10750,0
|
|
20231128,181200,2716106790,10750,10750,10750,10750,0
|
|
20231128,181100,2716106790,10750,10750,10750,10750,0
|
|
20231128,181000,2716106790,10750,10750,10750,10750,0
|
|
20231128,180900,2716106790,10750,10750,10750,10750,0
|
|
20231128,180800,2716106790,10750,10750,10750,10750,0
|
|
20231128,180700,2716106790,10750,10750,10750,10750,0
|
|
20231128,180600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,180500,2716106790,10750,10750,10750,10750,0
|
|
20231128,180400,2716106790,10750,10750,10750,10750,0
|
|
20231128,180300,2716106790,10750,10750,10750,10750,0
|
|
20231128,180200,2716106790,10750,10750,10750,10750,0
|
|
20231128,180100,2716106790,10750,10750,10750,10750,0
|
|
20231128,180000,2716106790,10750,10750,10750,10750,0
|
|
20231128,175900,2716106790,10750,10750,10750,10750,0
|
|
20231128,175800,2716106790,10750,10750,10750,10750,0
|
|
20231128,175700,2716106790,10750,10750,10750,10750,0
|
|
20231128,175600,2716106790,10750,10750,10750,10750,0
|
|
20231128,175500,2716106790,10750,10750,10750,10750,0
|
|
20231128,175400,2716106790,10750,10750,10750,10750,0
|
|
20231128,175300,2716106790,10750,10750,10750,10750,0
|
|
20231128,175200,2716106790,10750,10750,10750,10750,0
|
|
20231128,175100,2716106790,10750,10750,10750,10750,0
|
|
20231128,175000,2716106790,10750,10750,10750,10750,0
|
|
20231128,174900,2716106790,10750,10750,10750,10750,0
|
|
20231128,174800,2716106790,10750,10750,10750,10750,0
|
|
20231128,174700,2716106790,10750,10750,10750,10750,0
|
|
20231128,174600,2716106790,10750,10750,10750,10750,0
|
|
20231128,174500,2716106790,10750,10750,10750,10750,0
|
|
20231128,174400,2716106790,10750,10750,10750,10750,0
|
|
20231128,174300,2716106790,10750,10750,10750,10750,0
|
|
20231128,174200,2716106790,10750,10750,10750,10750,0
|
|
20231128,174100,2716106790,10750,10750,10750,10750,0
|
|
20231128,174000,2716106790,10750,10750,10750,10750,0
|
|
20231128,173900,2716106790,10750,10750,10750,10750,0
|
|
20231128,173800,2716106790,10750,10750,10750,10750,0
|
|
20231128,173700,2716106790,10750,10750,10750,10750,0
|
|
20231128,173600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,173500,2716106790,10750,10750,10750,10750,0
|
|
20231128,173400,2716106790,10750,10750,10750,10750,0
|
|
20231128,173300,2716106790,10750,10750,10750,10750,0
|
|
20231128,173200,2716106790,10750,10750,10750,10750,0
|
|
20231128,173100,2716106790,10750,10750,10750,10750,0
|
|
20231128,173000,2716106790,10750,10750,10750,10750,0
|
|
20231128,172900,2716106790,10750,10750,10750,10750,0
|
|
20231128,172800,2716106790,10750,10750,10750,10750,0
|
|
20231128,172700,2716106790,10750,10750,10750,10750,0
|
|
20231128,172600,2716106790,10750,10750,10750,10750,0
|
|
20231128,172500,2716106790,10750,10750,10750,10750,0
|
|
20231128,172400,2716106790,10750,10750,10750,10750,0
|
|
20231128,172300,2716106790,10750,10750,10750,10750,0
|
|
20231128,172200,2716106790,10750,10750,10750,10750,0
|
|
20231128,172100,2716106790,10750,10750,10750,10750,0
|
|
20231128,172000,2716106790,10750,10750,10750,10750,0
|
|
20231128,171900,2716106790,10750,10750,10750,10750,0
|
|
20231128,171800,2716106790,10750,10750,10750,10750,0
|
|
20231128,171700,2716106790,10750,10750,10750,10750,0
|
|
20231128,171600,2716106790,10750,10750,10750,10750,0
|
|
20231128,171500,2716106790,10750,10750,10750,10750,0
|
|
20231128,171400,2716106790,10750,10750,10750,10750,0
|
|
20231128,171300,2716106790,10750,10750,10750,10750,0
|
|
20231128,171200,2716106790,10750,10750,10750,10750,0
|
|
20231128,171100,2716106790,10750,10750,10750,10750,0
|
|
20231128,171000,2716106790,10750,10750,10750,10750,0
|
|
20231128,170900,2716106790,10750,10750,10750,10750,0
|
|
20231128,170800,2716106790,10750,10750,10750,10750,0
|
|
20231128,170700,2716106790,10750,10750,10750,10750,0
|
|
20231128,170600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,170500,2716106790,10750,10750,10750,10750,0
|
|
20231128,170400,2716106790,10750,10750,10750,10750,0
|
|
20231128,170300,2716106790,10750,10750,10750,10750,0
|
|
20231128,170200,2716106790,10750,10750,10750,10750,0
|
|
20231128,170100,2716106790,10750,10750,10750,10750,0
|
|
20231128,170000,2716106790,10750,10750,10750,10750,0
|
|
20231128,165900,2716106790,10750,10750,10750,10750,0
|
|
20231128,165800,2716106790,10750,10750,10750,10750,0
|
|
20231128,165700,2716106790,10750,10750,10750,10750,0
|
|
20231128,165600,2716106790,10750,10750,10750,10750,0
|
|
20231128,165500,2716106790,10750,10750,10750,10750,0
|
|
20231128,165400,2716106790,10750,10750,10750,10750,0
|
|
20231128,165300,2716106790,10750,10750,10750,10750,0
|
|
20231128,165200,2716106790,10750,10750,10750,10750,0
|
|
20231128,165100,2716106790,10750,10750,10750,10750,0
|
|
20231128,165000,2716106790,10750,10750,10750,10750,0
|
|
20231128,164900,2716106790,10750,10750,10750,10750,0
|
|
20231128,164800,2716106790,10750,10750,10750,10750,0
|
|
20231128,164700,2716106790,10750,10750,10750,10750,0
|
|
20231128,164600,2716106790,10750,10750,10750,10750,0
|
|
20231128,164500,2716106790,10750,10750,10750,10750,0
|
|
20231128,164400,2716106790,10750,10750,10750,10750,0
|
|
20231128,164300,2716106790,10750,10750,10750,10750,0
|
|
20231128,164200,2716106790,10750,10750,10750,10750,0
|
|
20231128,164100,2716106790,10750,10750,10750,10750,0
|
|
20231128,164000,2716106790,10750,10750,10750,10750,0
|
|
20231128,163900,2716106790,10750,10750,10750,10750,0
|
|
20231128,163800,2716106790,10750,10750,10750,10750,0
|
|
20231128,163700,2716106790,10750,10750,10750,10750,0
|
|
20231128,163600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,163500,2716106790,10750,10750,10750,10750,0
|
|
20231128,163400,2716106790,10750,10750,10750,10750,0
|
|
20231128,163300,2716106790,10750,10750,10750,10750,0
|
|
20231128,163200,2716106790,10750,10750,10750,10750,0
|
|
20231128,163100,2716106790,10750,10750,10750,10750,0
|
|
20231128,163000,2716106790,10750,10750,10750,10750,0
|
|
20231128,162900,2716106790,10750,10750,10750,10750,0
|
|
20231128,162800,2716106790,10750,10750,10750,10750,0
|
|
20231128,162700,2716106790,10750,10750,10750,10750,0
|
|
20231128,162600,2716106790,10750,10750,10750,10750,0
|
|
20231128,162500,2716106790,10750,10750,10750,10750,0
|
|
20231128,162400,2716106790,10750,10750,10750,10750,0
|
|
20231128,162300,2716106790,10750,10750,10750,10750,0
|
|
20231128,162200,2716106790,10750,10750,10750,10750,0
|
|
20231128,162100,2716106790,10750,10750,10750,10750,0
|
|
20231128,162000,2716106790,10750,10750,10750,10750,0
|
|
20231128,161900,2716106790,10750,10750,10750,10750,0
|
|
20231128,161800,2716106790,10750,10750,10750,10750,0
|
|
20231128,161700,2716106790,10750,10750,10750,10750,0
|
|
20231128,161600,2716106790,10750,10750,10750,10750,0
|
|
20231128,161500,2716106790,10750,10750,10750,10750,0
|
|
20231128,161400,2716106790,10750,10750,10750,10750,0
|
|
20231128,161300,2716106790,10750,10750,10750,10750,0
|
|
20231128,161200,2716106790,10750,10750,10750,10750,0
|
|
20231128,161100,2716106790,10750,10750,10750,10750,0
|
|
20231128,161000,2716106790,10750,10750,10750,10750,0
|
|
20231128,160900,2716106790,10750,10750,10750,10750,0
|
|
20231128,160800,2716106790,10750,10750,10750,10750,0
|
|
20231128,160700,2716106790,10750,10750,10750,10750,0
|
|
20231128,160600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,160500,2716106790,10750,10750,10750,10750,0
|
|
20231128,160400,2716106790,10750,10750,10750,10750,0
|
|
20231128,160300,2716106790,10750,10750,10750,10750,0
|
|
20231128,160200,2716106790,10750,10750,10750,10750,0
|
|
20231128,160100,2716106790,10750,10750,10750,10750,0
|
|
20231128,160000,2716106790,10750,10750,10750,10750,0
|
|
20231128,155900,2716106790,10750,10750,10750,10750,0
|
|
20231128,155800,2716106790,10750,10750,10750,10750,0
|
|
20231128,155700,2716106790,10750,10750,10750,10750,0
|
|
20231128,155600,2716106790,10750,10750,10750,10750,0
|
|
20231128,155500,2716106790,10750,10750,10750,10750,0
|
|
20231128,155400,2716106790,10750,10750,10750,10750,0
|
|
20231128,155300,2716106790,10750,10750,10750,10750,0
|
|
20231128,155200,2716106790,10750,10750,10750,10750,0
|
|
20231128,155100,2716106790,10750,10750,10750,10750,0
|
|
20231128,155000,2716106790,10750,10750,10750,10750,0
|
|
20231128,154900,2716106790,10750,10750,10750,10750,0
|
|
20231128,154800,2716106790,10750,10750,10750,10750,0
|
|
20231128,154700,2716106790,10750,10750,10750,10750,0
|
|
20231128,154600,2716106790,10750,10750,10750,10750,0
|
|
20231128,154500,2716106790,10750,10750,10750,10750,0
|
|
20231128,154400,2716106790,10750,10750,10750,10750,0
|
|
20231128,154300,2716106790,10750,10750,10750,10750,0
|
|
20231128,154200,2716106790,10750,10750,10750,10750,0
|
|
20231128,154100,2716106790,10750,10750,10750,10750,0
|
|
20231128,154000,2716106790,10750,10750,10750,10750,0
|
|
20231128,153900,2716106790,10750,10750,10750,10750,0
|
|
20231128,153800,2716106790,10750,10750,10750,10750,0
|
|
20231128,153700,2716106790,10750,10750,10750,10750,0
|
|
20231128,153600,2716106790,10750,10750,10750,10750,11169
|
|
20231128,153500,2716106790,10750,10750,10750,10750,0
|
|
20231128,153400,2716106790,10750,10750,10750,10750,0
|
|
20231128,153300,2716106790,10750,10750,10750,10750,0
|
|
20231128,153200,2716106790,10750,10750,10750,10750,0
|
|
20231128,153100,2716106790,10750,10750,10750,10750,0
|
|
20231128,153000,2716106790,10750,10750,10750,10750,11169
|
|
20231128,152900,2596040040,10790,10790,10790,10790,0
|
|
20231128,152800,2596040040,10790,10790,10790,10790,0
|
|
20231128,152700,2596040040,10790,10790,10790,10790,0
|
|
20231128,152600,2596040040,10790,10790,10790,10790,0
|
|
20231128,152500,2596040040,10790,10790,10790,10790,0
|
|
20231128,152400,2596040040,10790,10790,10790,10790,0
|
|
20231128,152300,2596040040,10790,10790,10790,10790,0
|
|
20231128,152200,2596040040,10790,10790,10790,10790,0
|
|
20231128,152100,2596040040,10790,10790,10790,10790,0
|
|
20231128,152000,2596040040,10790,10790,10790,10790,0
|
|
20231128,151900,2596040040,10790,10760,10790,10750,1404
|
|
20231128,151800,2580931300,10750,10800,10800,10750,682
|
|
20231128,151700,2573578980,10800,10790,10800,10790,130
|
|
20231128,151600,2572176240,10790,10750,10790,10750,1956
|
|
20231128,151500,2551127160,10750,10750,10750,10750,20
|
|
20231128,151400,2550912160,10750,10730,10750,10720,513
|
|
20231128,151300,2545407720,10730,10730,10730,10730,74
|
|
20231128,151200,2544613700,10740,10740,10740,10740,10
|
|
20231128,151100,2544506300,10750,10750,10750,10750,20
|
|
20231128,151000,2544291300,10730,10750,10750,10730,8
|
|
20231128,150900,2544205320,10750,10750,10750,10750,56
|
|
20231128,150800,2543603320,10750,10740,10750,10740,232
|
|
20231128,150700,2541109330,10750,10750,10750,10750,222
|
|
20231128,150600,2538722830,10750,10720,10750,10720,1252
|
|
20231128,150500,2525293360,10740,10720,10740,10710,657
|
|
20231128,150400,2518244740,10720,10720,10720,10720,14
|
|
20231128,150300,2518094660,10710,10710,10730,10710,343
|
|
20231128,150200,2514420730,10730,10720,10730,10710,203
|
|
20231128,150100,2512242680,10740,10740,10740,10740,1
|
|
20231128,150000,2512231940,10750,10750,10750,10750,1
|
|
20231128,145900,2512221190,10750,10700,10760,10700,390
|
|
20231128,145800,2508032940,10700,10730,10730,10700,114
|
|
20231128,145700,2506810110,10720,10720,10720,10720,57
|
|
20231128,145600,2506199070,10740,10750,10760,10700,78
|
|
20231128,145500,2505361510,10700,10740,10750,10700,5715
|
|
20231128,145400,2444188170,10740,10750,10750,10740,3
|
|
20231128,145300,2444155940,10730,10730,10730,10730,42
|
|
20231128,145200,2443705280,10730,10710,10730,10710,369
|
|
20231128,145100,2439747270,10710,10700,10710,10700,436
|
|
20231128,145000,2435078110,10750,10730,10750,10700,4136
|
|
20231128,144900,2390800520,10720,10750,10750,10720,268
|
|
20231128,144800,2387921020,10760,10730,10760,10730,3591
|
|
20231128,144700,2349382750,10720,10730,10730,10720,114
|
|
20231128,144600,2348159560,10730,10730,10730,10730,38
|
|
20231128,144500,2347751820,10730,10720,10730,10720,1358
|
|
20231128,144400,2333193860,10730,10730,10730,10730,217
|
|
20231128,144300,2330865450,10740,10740,10740,10740,78
|
|
20231128,144200,2330027730,10740,10750,10750,10740,300
|
|
20231128,144100,2326803730,10750,10750,10750,10750,71
|
|
20231128,144000,2326040480,10750,10740,10750,10740,103
|
|
20231128,143900,2324934250,10740,10740,10740,10740,100
|
|
20231128,143800,2323860250,10740,10730,10740,10730,33
|
|
20231128,143700,2323506140,10740,10740,10740,10740,3
|
|
20231128,143600,2323473920,10750,10750,10750,10720,2132
|
|
20231128,143500,2300597620,10740,10740,10740,10740,0
|
|
20231128,143400,2300597620,10740,10740,10740,10740,1
|
|
20231128,143300,2300586880,10760,10760,10760,10760,1
|
|
20231128,143200,2300576120,10740,10740,10740,10730,48
|
|
20231128,143100,2300060960,10740,10740,10740,10740,20
|
|
20231128,143000,2299846160,10740,10740,10740,10740,424
|
|
20231128,142900,2295292400,10740,10740,10740,10740,477
|
|
20231128,142800,2290169420,10740,10740,10740,10740,338
|
|
20231128,142700,2286539300,10740,10760,10760,10740,2015
|
|
20231128,142600,2264881780,10760,10760,10760,10760,46
|
|
20231128,142500,2264386820,10760,10760,10760,10760,10
|
|
20231128,142400,2264279220,10760,10760,10760,10760,10
|
|
20231128,142300,2264171620,10760,10760,10760,10760,221
|
|
20231128,142200,2261793660,10760,10770,10770,10760,297
|
|
20231128,142100,2258595900,10770,10770,10770,10760,25
|
|
20231128,142000,2258326750,10750,10750,10750,10750,0
|
|
20231128,141900,2258326750,10750,10750,10750,10750,0
|
|
20231128,141800,2258326750,10750,10750,10750,10750,0
|
|
20231128,141700,2258326750,10750,10750,10750,10750,0
|
|
20231128,141600,2258326750,10750,10750,10750,10750,0
|
|
20231128,141500,2258326750,10750,10750,10750,10750,1
|
|
20231128,141400,2258316000,10750,10750,10750,10750,0
|
|
20231128,141300,2258316000,10750,10770,10770,10750,68
|
|
20231128,141200,2257584980,10760,10760,10760,10760,20
|
|
20231128,141100,2257369780,10760,10760,10760,10760,67
|
|
20231128,141000,2256648860,10750,10750,10750,10750,151
|
|
20231128,140900,2255025610,10750,10760,10760,10750,62
|
|
20231128,140800,2254359100,10750,10760,10760,10750,152
|
|
20231128,140700,2252725050,10760,10760,10760,10760,6
|
|
20231128,140600,2252660490,10770,10770,10770,10750,22
|
|
20231128,140500,2252423750,10750,10760,10760,10750,421
|
|
20231128,140400,2247894000,10770,10760,10770,10760,72
|
|
20231128,140300,2247118960,10770,10770,10770,10770,50
|
|
20231128,140200,2246580460,10770,10770,10770,10770,313
|
|
20231128,140100,2243209450,10760,10750,10760,10750,509
|
|
20231128,140000,2237737260,10760,10760,10760,10760,81
|
|
20231128,135900,2236865700,10760,10750,10760,10750,65
|
|
20231128,135800,2236166800,10750,10760,10760,10750,296
|
|
20231128,135700,2232984750,10770,10770,10770,10770,101
|
|
20231128,135600,2231896980,10750,10750,10750,10750,305
|
|
20231128,135500,2228618230,10740,10740,10740,10740,1
|
|
20231128,135400,2228607490,10740,10770,10770,10740,1081
|
|
20231128,135300,2216983220,10770,10780,10780,10770,42
|
|
20231128,135200,2216530870,10790,10790,10790,10790,92
|
|
20231128,135100,2215538190,10790,10790,10790,10790,10
|
|
20231128,135000,2215430290,10790,10770,10790,10770,108
|
|
20231128,134900,2214265170,10780,10780,10780,10780,33
|
|
20231128,134800,2213909430,10790,10790,10790,10790,570
|
|
20231128,134700,2207759130,10780,10770,10780,10770,483
|
|
20231128,134600,2202557150,10770,10760,10770,10740,178
|
|
20231128,134500,2200642570,10760,10760,10760,10760,195
|
|
20231128,134400,2198544370,10740,10740,10740,10740,122
|
|
20231128,134300,2197234090,10750,10750,10750,10750,0
|
|
20231128,134200,2197234090,10750,10760,10760,10750,155
|
|
20231128,134100,2195566780,10760,10740,10760,10740,6
|
|
20231128,134000,2195502290,10750,10750,10750,10750,6
|
|
20231128,133900,2195437790,10760,10760,10760,10760,0
|
|
20231128,133800,2195437790,10760,10760,10760,10760,90
|
|
20231128,133700,2194469390,10740,10740,10740,10740,43
|
|
20231128,133600,2194007570,10740,10750,10750,10740,53
|
|
20231128,133500,2193438060,10760,10760,10760,10760,0
|
|
20231128,133400,2193438060,10760,10760,10760,10760,21
|
|
20231128,133300,2193212100,10770,10750,10770,10730,122
|
|
20231128,133200,2191900800,10750,10730,10750,10730,426
|
|
20231128,133100,2187326040,10740,10730,10740,10730,100
|
|
20231128,133000,2186252940,10740,10730,10740,10730,112
|
|
20231128,132900,2185051170,10740,10740,10740,10740,177
|
|
20231128,132800,2183150190,10730,10730,10730,10730,0
|
|
20231128,132700,2183150190,10730,10730,10730,10730,113
|
|
20231128,132600,2181937700,10730,10730,10730,10730,0
|
|
20231128,132500,2181937700,10730,10730,10730,10730,88
|
|
20231128,132400,2180993460,10730,10730,10730,10730,0
|
|
20231128,132300,2180993460,10730,10730,10750,10730,395
|
|
20231128,132200,2176748950,10730,10730,10730,10730,0
|
|
20231128,132100,2176748950,10730,10730,10730,10730,399
|
|
20231128,132000,2172467680,10730,10730,10740,10720,127
|
|
20231128,131900,2171105480,10740,10720,10740,10720,319
|
|
20231128,131800,2167685500,10720,10720,10720,10720,6
|
|
20231128,131700,2167621180,10710,10730,10730,10710,364
|
|
20231128,131600,2163722110,10750,10750,10750,10750,148
|
|
20231128,131500,2162131110,10750,10750,10750,10750,0
|
|
20231128,131400,2162131110,10750,10750,10750,10750,0
|
|
20231128,131300,2162131110,10750,10720,10750,10710,270
|
|
20231128,131200,2159239180,10750,10720,10750,10720,601
|
|
20231128,131100,2152796160,10720,10740,10740,10710,726
|
|
20231128,131000,2145010420,10740,10750,10750,10740,8
|
|
20231128,130900,2144924450,10740,10710,10740,10710,76
|
|
20231128,130800,2144109730,10720,10720,10720,10710,230
|
|
20231128,130700,2141644770,10720,10720,10730,10720,251
|
|
20231128,130600,2138952740,10720,10720,10720,10720,5
|
|
20231128,130500,2138899140,10740,10740,10740,10740,1246
|
|
20231128,130400,2125517100,10750,10750,10750,10750,50
|
|
20231128,130300,2124979600,10740,10740,10740,10740,70
|
|
20231128,130200,2124227800,10740,10750,10790,10740,664
|
|
20231128,130100,2117085240,10740,10710,10740,10710,634
|
|
20231128,130000,2110278390,10710,10720,10720,10710,1083
|
|
20231128,125900,2098675880,10720,10720,10720,10720,55
|
|
20231128,125800,2098086280,10720,10710,10770,10710,506
|
|
20231128,125700,2092661520,10720,10710,10720,10710,434
|
|
20231128,125600,2088010670,10710,10750,10750,10710,859
|
|
20231128,125500,2078809590,10790,10790,10790,10790,0
|
|
20231128,125400,2078809590,10790,10790,10790,10790,0
|
|
20231128,125300,2078809590,10790,10740,10790,10720,787
|
|
20231128,125200,2070365580,10740,10750,10750,10740,989
|
|
20231128,125100,2059735330,10750,10800,10800,10750,448
|
|
20231128,125000,2054919230,10750,10800,10800,10750,3010
|
|
20231128,124900,2022559880,10800,10760,10800,10760,183
|
|
20231128,124800,2020589360,10760,10760,10760,10760,448
|
|
20231128,124700,2015768880,10800,10760,10800,10760,21
|
|
20231128,124600,2015542880,10760,10800,10800,10760,787
|
|
20231128,124500,2007065510,10800,10800,10800,10800,727
|
|
20231128,124400,1999213910,10800,10800,10800,10770,123
|
|
20231128,124300,1997888720,10800,10760,10800,10750,489
|
|
20231128,124200,1992623460,10760,10760,10760,10760,0
|
|
20231128,124100,1992623460,10760,10760,10760,10760,13
|
|
20231128,124000,1992483580,10760,10760,10760,10760,17
|
|
20231128,123900,1992300660,10780,10780,10780,10780,14
|
|
20231128,123800,1992149740,10780,10760,10780,10750,542
|
|
20231128,123700,1986321710,10750,10750,10750,10750,0
|
|
20231128,123600,1986321710,10750,10800,10800,10750,122
|
|
20231128,123500,1985009950,10750,10760,10760,10750,272
|
|
20231128,123400,1982083280,10760,10760,10760,10760,194
|
|
20231128,123300,1979995840,10760,10770,10770,10760,400
|
|
20231128,123200,1975689780,10800,10780,10800,10780,384
|
|
20231128,123100,1971546000,10780,10780,10780,10780,20
|
|
20231128,123000,1971330400,10780,10780,10780,10780,19
|
|
20231128,122900,1971125580,10780,10780,10780,10780,64
|
|
20231128,122800,1970435660,10780,10780,10780,10780,120
|
|
20231128,122700,1969142060,10780,10750,10780,10750,3575
|
|
20231128,122600,1930707370,10750,10770,10770,10750,4549
|
|
20231128,122500,1881755190,10770,10770,10780,10770,292
|
|
20231128,122400,1878610330,10780,10790,10790,10780,149
|
|
20231128,122300,1877003400,10790,10800,10800,10790,70
|
|
20231128,122200,1876248090,10800,10790,10800,10770,3467
|
|
20231128,122100,1838904380,10780,10780,10780,10780,290
|
|
20231128,122000,1835778180,10780,10780,10780,10780,109
|
|
20231128,121900,1834603160,10780,10780,10780,10780,14
|
|
20231128,121800,1834452240,10780,10790,10790,10780,1255
|
|
20231128,121700,1820921050,10790,10790,10790,10790,114
|
|
20231128,121600,1819690990,10850,10820,10870,10780,1179
|
|
20231128,121500,1806886340,10810,10790,10810,10780,35
|
|
20231128,121400,1806508540,10810,10810,10810,10810,9
|
|
20231128,121300,1806411250,10800,10800,10800,10800,3
|
|
20231128,121200,1806378850,10800,10800,10800,10800,25
|
|
20231128,121100,1806108850,10780,10810,10810,10780,3
|
|
20231128,121000,1806076480,10810,10790,10810,10780,169
|
|
20231128,120900,1804254250,10790,10810,10810,10770,6214
|
|
20231128,120800,1737197680,10810,10810,10810,10810,32
|
|
20231128,120700,1736851760,10810,10810,10810,10810,200
|
|
20231128,120600,1734689760,10810,10810,10810,10810,100
|
|
20231128,120500,1733608760,10810,10810,10810,10810,28
|
|
20231128,120400,1733306080,10810,10810,10810,10810,71
|
|
20231128,120300,1732538570,10810,10850,10850,10810,13
|
|
20231128,120200,1732398000,10850,10850,10850,10850,0
|
|
20231128,120100,1732398000,10850,10830,10850,10800,2756
|
|
20231128,120000,1702622340,10860,10860,10860,10860,1
|
|
20231128,115900,1702611480,10860,10860,10860,10860,29
|
|
20231128,115800,1702296540,10870,10870,10870,10870,0
|
|
20231128,115700,1702296540,10870,10810,10870,10810,4
|
|
20231128,115600,1702253240,10820,10820,10820,10820,378
|
|
20231128,115500,1698163280,10820,10830,10830,10820,1415
|
|
20231128,115400,1682852780,10830,10830,10830,10830,28
|
|
20231128,115300,1682549540,10820,10850,10850,10820,2148
|
|
20231128,115200,1659258220,10810,10800,10850,10800,315
|
|
20231128,115100,1655852730,10850,10840,10850,10790,5175
|
|
20231128,115000,1599925650,10820,10820,10840,10820,490
|
|
20231128,114900,1594623250,10820,10810,10820,10810,72
|
|
20231128,114800,1593844830,10810,10840,10840,10810,138
|
|
20231128,114700,1592351570,10880,10890,10890,10810,5605
|
|
20231128,114600,1531619740,10890,10890,10890,10890,75
|
|
20231128,114500,1530802990,10890,10900,10900,10890,354
|
|
20231128,114400,1526947830,10900,10900,10900,10900,1794
|
|
20231128,114300,1507393230,10900,10920,10920,10900,3509
|
|
20231128,114200,1469134770,10920,10920,10920,10910,437
|
|
20231128,114100,1464363970,10920,10920,10930,10920,173
|
|
20231128,114000,1462474800,10920,10920,10920,10920,19
|
|
20231128,113900,1462267320,10920,10920,10920,10920,1
|
|
20231128,113800,1462256400,10910,10920,10920,10910,209
|
|
20231128,113700,1459974220,10920,10920,10920,10920,0
|
|
20231128,113600,1459974220,10920,10940,10940,10910,876
|
|
20231128,113500,1450400610,10940,10940,10940,10940,0
|
|
20231128,113400,1450400610,10940,10940,10940,10940,0
|
|
20231128,113300,1450400610,10940,10940,10940,10940,7
|
|
20231128,113200,1450324030,10960,10960,10960,10960,10
|
|
20231128,113100,1450214430,10980,10960,10980,10960,58
|
|
20231128,113000,1449578730,10960,10960,10960,10960,279
|
|
20231128,112900,1446520890,10960,10960,10960,10960,0
|
|
20231128,112800,1446520890,10960,10960,10960,10960,1
|
|
20231128,112700,1446509930,10930,10930,10930,10930,0
|
|
20231128,112600,1446509930,10930,10930,10930,10930,302
|
|
20231128,112500,1443209070,10920,10920,10920,10920,28
|
|
20231128,112400,1442903310,10920,10940,10940,10920,252
|
|
20231128,112300,1440148330,10940,10930,10940,10930,14
|
|
20231128,112200,1439995300,10920,10920,10920,10920,0
|
|
20231128,112100,1439995300,10920,10920,10920,10920,0
|
|
20231128,112000,1439995300,10920,10920,10920,10920,139
|
|
20231128,111900,1438477420,10920,10940,10940,10900,4359
|
|
20231128,111800,1390901820,10930,10940,10940,10930,230
|
|
20231128,111700,1388386600,10940,10940,10940,10940,40
|
|
20231128,111600,1387949000,10940,10940,10940,10940,58
|
|
20231128,111500,1387314480,10940,10940,10940,10940,44
|
|
20231128,111400,1386833120,10940,10940,10940,10940,0
|
|
20231128,111300,1386833120,10940,10950,10950,10940,190
|
|
20231128,111200,1384754500,10940,10940,10940,10940,0
|
|
20231128,111100,1384754500,10940,10940,10940,10940,200
|
|
20231128,111000,1382566500,10990,10990,10990,10990,0
|
|
20231128,110900,1382566500,10990,10960,10990,10930,1932
|
|
20231128,110800,1361409200,11010,11000,11020,11000,41
|
|
20231128,110700,1360957740,11010,10980,11010,10980,24
|
|
20231128,110600,1360693620,10960,10990,10990,10960,119
|
|
20231128,110500,1359387310,10990,10990,10990,10990,20
|
|
20231128,110400,1359167510,10990,10990,10990,10990,18
|
|
20231128,110300,1358969690,10990,10990,11010,10990,405
|
|
20231128,110200,1354514390,10990,10990,10990,10990,87
|
|
20231128,110100,1353558260,10990,10990,10990,10990,13
|
|
20231128,110000,1353415390,10990,10990,10990,10990,0
|
|
20231128,105900,1353415390,10990,10990,10990,10990,353
|
|
20231128,105800,1349535920,10990,10990,11010,10990,178
|
|
20231128,105700,1347579500,10960,10960,10960,10960,101
|
|
20231128,105600,1346472540,10960,11000,11000,10960,2223
|
|
20231128,105500,1322094180,11010,11000,11010,11000,20
|
|
20231128,105400,1321874080,11000,11010,11010,11000,586
|
|
20231128,105300,1315423490,11020,11020,11030,11020,490
|
|
20231128,105200,1310021480,11020,11020,11020,11020,31
|
|
20231128,105100,1309679860,11020,11020,11020,11020,33
|
|
20231128,105000,1309316200,11010,11010,11010,11010,43
|
|
20231128,104900,1308842770,11010,11010,11010,11010,100
|
|
20231128,104800,1307741770,11010,11000,11010,11000,140
|
|
20231128,104700,1306201040,11000,10990,11010,10990,468
|
|
20231128,104600,1301055030,11000,11010,11010,11000,498
|
|
20231128,104500,1295576040,11040,11020,11040,11010,193
|
|
20231128,104400,1293448730,11010,11010,11020,11000,680
|
|
20231128,104300,1285963060,11030,11030,11030,11020,478
|
|
20231128,104200,1280692970,11030,11040,11040,11030,456
|
|
20231128,104100,1275662700,11050,11040,11050,11040,864
|
|
20231128,104000,1266118140,11040,11050,11050,11040,466
|
|
20231128,103900,1260968910,11070,11070,11070,11070,0
|
|
20231128,103800,1260968910,11070,11080,11080,11070,19
|
|
20231128,103700,1260758550,11010,11030,11100,11010,1304
|
|
20231128,103600,1246340750,11030,11020,11030,11010,123
|
|
20231128,103500,1244984840,11020,11050,11050,11020,451
|
|
20231128,103400,1240007570,11050,11040,11050,11030,209
|
|
20231128,103300,1237699430,11040,11040,11040,11040,43
|
|
20231128,103200,1237224710,11040,11030,11040,11030,496
|
|
20231128,103100,1231753210,11050,11000,11080,11000,66
|
|
20231128,103000,1231025120,11000,11010,11030,11000,492
|
|
20231128,102900,1225608490,11000,10980,11000,10980,1002
|
|
20231128,102800,1214596400,10970,10970,10980,10950,667
|
|
20231128,102700,1207279630,10960,10970,10970,10960,348
|
|
20231128,102600,1203463230,10970,11000,11000,10970,592
|
|
20231128,102500,1196961110,11000,11000,11000,10990,1060
|
|
20231128,102400,1185308710,11040,11060,11090,10980,4812
|
|
20231128,102300,1132379620,11100,11050,11100,11030,1459
|
|
20231128,102200,1116228620,11060,11070,11190,11030,4312
|
|
20231128,102100,1068403010,11030,11210,11210,11030,3522
|
|
20231128,102000,1029364130,11210,11020,11260,11020,16888
|
|
20231128,101900,840732210,11020,10990,11020,10990,386
|
|
20231128,101800,836481250,10990,10950,10990,10940,616
|
|
20231128,101700,829739080,10950,10980,10980,10950,1040
|
|
20231128,101600,818328420,11000,11000,11020,11000,376
|
|
20231128,101500,814187600,11000,11020,11030,11000,312
|
|
20231128,101400,810749740,11020,11000,11020,10990,2311
|
|
20231128,101300,785318740,11000,10990,11000,10980,1204
|
|
20231128,101200,772085210,10970,10960,10980,10950,1062
|
|
20231128,101100,760431650,10950,10920,10980,10920,11115
|
|
20231128,101000,638892410,10920,10900,10920,10900,1389
|
|
20231128,100900,623725790,10900,10880,10900,10880,140
|
|
20231128,100800,622200510,10880,10860,10880,10860,255
|
|
20231128,100700,619428740,10860,10860,10860,10860,57
|
|
20231128,100600,618809720,10860,10860,10860,10860,22
|
|
20231128,100500,618570800,10860,10870,10870,10860,452
|
|
20231128,100400,613661110,10880,10880,10880,10880,16
|
|
20231128,100300,613487030,10860,10880,10880,10860,636
|
|
20231128,100200,606573520,10880,10880,10880,10870,124
|
|
20231128,100100,605224660,10880,10900,10910,10880,575
|
|
20231128,100000,598957210,10890,10890,10900,10890,253
|
|
20231128,095900,596201020,10890,10890,10890,10890,213
|
|
20231128,095800,593881450,10910,10910,10910,10910,0
|
|
20231128,095700,593881450,10910,10910,10910,10910,0
|
|
20231128,095600,593881450,10910,10910,10910,10900,63
|
|
20231128,095500,593194700,10910,10910,10910,10910,50
|
|
20231128,095400,592649200,10890,10890,10890,10890,220
|
|
20231128,095300,590253400,10900,10900,10900,10900,229
|
|
20231128,095200,587757300,10920,10920,10920,10920,177
|
|
20231128,095100,585824460,10920,10930,10930,10920,44
|
|
20231128,095000,585343960,10930,10930,10930,10930,2
|
|
20231128,094900,585322100,10920,10920,10920,10920,285
|
|
20231128,094800,582209900,10920,10930,10930,10920,18
|
|
20231128,094700,582013190,10930,10930,10930,10930,1214
|
|
20231128,094600,568744170,10940,10940,10950,10940,571
|
|
20231128,094500,562497280,10940,10920,10950,10920,2213
|
|
20231128,094400,538318840,10900,10880,10910,10880,2693
|
|
20231128,094300,508954410,10880,10880,10880,10880,112
|
|
20231128,094200,507735850,10890,10890,10890,10890,0
|
|
20231128,094100,507735850,10890,10890,10890,10890,15
|
|
20231128,094000,507572500,10860,10890,10890,10860,314
|
|
20231128,093900,504162250,10890,10880,10890,10880,240
|
|
20231128,093800,501549540,10880,10860,10880,10860,67
|
|
20231128,093700,500820820,10860,10880,10900,10860,907
|
|
20231128,093600,490959600,10880,10880,10880,10880,1
|
|
20231128,093500,490948720,10860,10890,10890,10860,22
|
|
20231128,093400,490709770,10890,10860,10890,10860,11
|
|
20231128,093300,490590040,10890,10860,10890,10860,127
|
|
20231128,093200,489210030,10860,10890,10890,10860,116
|
|
20231128,093100,487950210,10840,10860,10860,10840,184
|
|
20231128,093000,485953090,10820,10820,10860,10820,612
|
|
20231128,092900,479328210,10820,10830,10830,10820,485
|
|
20231128,092800,474079450,10860,10840,10860,10820,1583
|
|
20231128,092700,456934500,10830,10830,10850,10830,22
|
|
20231128,092600,456696220,10850,10870,10870,10810,3481
|
|
20231128,092500,418949710,10880,10880,10880,10880,230
|
|
20231128,092400,416447310,10880,10890,10900,10880,422
|
|
20231128,092300,411855640,10890,10890,10890,10890,100
|
|
20231128,092200,410766640,10890,10890,10890,10860,365
|
|
20231128,092100,406793290,10850,10870,10870,10850,763
|
|
20231128,092000,398507250,10870,10880,10890,10870,110
|
|
20231128,091900,397310070,10890,10940,10940,10890,163
|
|
20231128,091800,395530600,10940,10850,10940,10850,1008
|
|
20231128,091700,384577400,10860,10860,10860,10850,216
|
|
20231128,091600,382231860,10860,10870,10880,10850,2232
|
|
20231128,091500,357991200,10870,10870,10880,10850,1681
|
|
20231128,091400,339737700,10860,10860,10860,10850,378
|
|
20231128,091300,335634010,10880,10870,10880,10850,1243
|
|
20231128,091200,322126040,10870,10880,10880,10860,489
|
|
20231128,091100,316810580,10860,10920,10960,10860,25
|
|
20231128,091000,316538540,10920,10930,10930,10830,6034
|
|
20231128,090900,250983930,10890,10970,10970,10880,1071
|
|
20231128,090800,239323150,10970,10890,10970,10880,1663
|
|
20231128,090700,221199310,10880,10930,10980,10880,5516
|
|
20231128,090600,161069340,10920,10940,10940,10920,291
|
|
20231128,090500,157887730,10940,10950,10950,10930,1734
|
|
20231128,090400,138919560,10950,10950,11000,10930,2547
|
|
20231128,090300,111039070,11000,10930,11000,10930,174
|
|
20231128,090200,109127500,10940,10950,10950,10930,285
|
|
20231128,090100,106010870,10950,10950,11010,10890,3929
|
|
20231128,090000,63075780,10950,11020,11020,10950,5735
|