583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,183900,3491191550,13990,13990,13990,13990,0
|
|
20231127,183800,3491191550,13990,13990,13990,13990,0
|
|
20231127,183700,3491191550,13990,13990,13990,13990,0
|
|
20231127,183600,3491191550,13990,13990,13990,13990,0
|
|
20231127,183500,3491191550,13990,13990,13990,13990,0
|
|
20231127,183400,3491191550,13990,13990,13990,13990,0
|
|
20231127,183300,3491191550,13990,13990,13990,13990,0
|
|
20231127,183200,3491191550,13990,13990,13990,13990,0
|
|
20231127,183100,3491191550,13990,13990,13990,13990,0
|
|
20231127,183000,3491191550,13990,13990,13990,13990,0
|
|
20231127,182900,3491191550,13990,13990,13990,13990,0
|
|
20231127,182800,3491191550,13990,13990,13990,13990,0
|
|
20231127,182700,3491191550,13990,13990,13990,13990,0
|
|
20231127,182600,3491191550,13990,13990,13990,13990,0
|
|
20231127,182500,3491191550,13990,13990,13990,13990,0
|
|
20231127,182400,3491191550,13990,13990,13990,13990,0
|
|
20231127,182300,3491191550,13990,13990,13990,13990,0
|
|
20231127,182200,3491191550,13990,13990,13990,13990,0
|
|
20231127,182100,3491191550,13990,13990,13990,13990,0
|
|
20231127,182000,3491191550,13990,13990,13990,13990,0
|
|
20231127,181900,3491191550,13990,13990,13990,13990,0
|
|
20231127,181800,3491191550,13990,13990,13990,13990,0
|
|
20231127,181700,3491191550,13990,13990,13990,13990,0
|
|
20231127,181600,3491191550,13990,13990,13990,13990,0
|
|
20231127,181500,3491191550,13990,13990,13990,13990,0
|
|
20231127,181400,3491191550,13990,13990,13990,13990,0
|
|
20231127,181300,3491191550,13990,13990,13990,13990,0
|
|
20231127,181200,3491191550,13990,13990,13990,13990,0
|
|
20231127,181100,3491191550,13990,13990,13990,13990,0
|
|
20231127,181000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,180900,3491191550,13990,13990,13990,13990,0
|
|
20231127,180800,3491191550,13990,13990,13990,13990,0
|
|
20231127,180700,3491191550,13990,13990,13990,13990,0
|
|
20231127,180600,3491191550,13990,13990,13990,13990,0
|
|
20231127,180500,3491191550,13990,13990,13990,13990,0
|
|
20231127,180400,3491191550,13990,13990,13990,13990,0
|
|
20231127,180300,3491191550,13990,13990,13990,13990,0
|
|
20231127,180200,3491191550,13990,13990,13990,13990,0
|
|
20231127,180100,3491191550,13990,13990,13990,13990,0
|
|
20231127,180000,3491191550,13990,13990,13990,13990,0
|
|
20231127,175900,3491191550,13990,13990,13990,13990,0
|
|
20231127,175800,3491191550,13990,13990,13990,13990,0
|
|
20231127,175700,3491191550,13990,13990,13990,13990,0
|
|
20231127,175600,3491191550,13990,13990,13990,13990,0
|
|
20231127,175500,3491191550,13990,13990,13990,13990,0
|
|
20231127,175400,3491191550,13990,13990,13990,13990,0
|
|
20231127,175300,3491191550,13990,13990,13990,13990,0
|
|
20231127,175200,3491191550,13990,13990,13990,13990,0
|
|
20231127,175100,3491191550,13990,13990,13990,13990,0
|
|
20231127,175000,3491191550,13990,13990,13990,13990,0
|
|
20231127,174900,3491191550,13990,13990,13990,13990,0
|
|
20231127,174800,3491191550,13990,13990,13990,13990,0
|
|
20231127,174700,3491191550,13990,13990,13990,13990,0
|
|
20231127,174600,3491191550,13990,13990,13990,13990,0
|
|
20231127,174500,3491191550,13990,13990,13990,13990,0
|
|
20231127,174400,3491191550,13990,13990,13990,13990,0
|
|
20231127,174300,3491191550,13990,13990,13990,13990,0
|
|
20231127,174200,3491191550,13990,13990,13990,13990,0
|
|
20231127,174100,3491191550,13990,13990,13990,13990,0
|
|
20231127,174000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,173900,3491191550,13990,13990,13990,13990,0
|
|
20231127,173800,3491191550,13990,13990,13990,13990,0
|
|
20231127,173700,3491191550,13990,13990,13990,13990,0
|
|
20231127,173600,3491191550,13990,13990,13990,13990,0
|
|
20231127,173500,3491191550,13990,13990,13990,13990,0
|
|
20231127,173400,3491191550,13990,13990,13990,13990,0
|
|
20231127,173300,3491191550,13990,13990,13990,13990,0
|
|
20231127,173200,3491191550,13990,13990,13990,13990,0
|
|
20231127,173100,3491191550,13990,13990,13990,13990,0
|
|
20231127,173000,3491191550,13990,13990,13990,13990,0
|
|
20231127,172900,3491191550,13990,13990,13990,13990,0
|
|
20231127,172800,3491191550,13990,13990,13990,13990,0
|
|
20231127,172700,3491191550,13990,13990,13990,13990,0
|
|
20231127,172600,3491191550,13990,13990,13990,13990,0
|
|
20231127,172500,3491191550,13990,13990,13990,13990,0
|
|
20231127,172400,3491191550,13990,13990,13990,13990,0
|
|
20231127,172300,3491191550,13990,13990,13990,13990,0
|
|
20231127,172200,3491191550,13990,13990,13990,13990,0
|
|
20231127,172100,3491191550,13990,13990,13990,13990,0
|
|
20231127,172000,3491191550,13990,13990,13990,13990,0
|
|
20231127,171900,3491191550,13990,13990,13990,13990,0
|
|
20231127,171800,3491191550,13990,13990,13990,13990,0
|
|
20231127,171700,3491191550,13990,13990,13990,13990,0
|
|
20231127,171600,3491191550,13990,13990,13990,13990,0
|
|
20231127,171500,3491191550,13990,13990,13990,13990,0
|
|
20231127,171400,3491191550,13990,13990,13990,13990,0
|
|
20231127,171300,3491191550,13990,13990,13990,13990,0
|
|
20231127,171200,3491191550,13990,13990,13990,13990,0
|
|
20231127,171100,3491191550,13990,13990,13990,13990,0
|
|
20231127,171000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,170900,3491191550,13990,13990,13990,13990,0
|
|
20231127,170800,3491191550,13990,13990,13990,13990,0
|
|
20231127,170700,3491191550,13990,13990,13990,13990,0
|
|
20231127,170600,3491191550,13990,13990,13990,13990,0
|
|
20231127,170500,3491191550,13990,13990,13990,13990,0
|
|
20231127,170400,3491191550,13990,13990,13990,13990,0
|
|
20231127,170300,3491191550,13990,13990,13990,13990,0
|
|
20231127,170200,3491191550,13990,13990,13990,13990,0
|
|
20231127,170100,3491191550,13990,13990,13990,13990,0
|
|
20231127,170000,3491191550,13990,13990,13990,13990,0
|
|
20231127,165900,3491191550,13990,13990,13990,13990,0
|
|
20231127,165800,3491191550,13990,13990,13990,13990,0
|
|
20231127,165700,3491191550,13990,13990,13990,13990,0
|
|
20231127,165600,3491191550,13990,13990,13990,13990,0
|
|
20231127,165500,3491191550,13990,13990,13990,13990,0
|
|
20231127,165400,3491191550,13990,13990,13990,13990,0
|
|
20231127,165300,3491191550,13990,13990,13990,13990,0
|
|
20231127,165200,3491191550,13990,13990,13990,13990,0
|
|
20231127,165100,3491191550,13990,13990,13990,13990,0
|
|
20231127,165000,3491191550,13990,13990,13990,13990,0
|
|
20231127,164900,3491191550,13990,13990,13990,13990,0
|
|
20231127,164800,3491191550,13990,13990,13990,13990,0
|
|
20231127,164700,3491191550,13990,13990,13990,13990,0
|
|
20231127,164600,3491191550,13990,13990,13990,13990,0
|
|
20231127,164500,3491191550,13990,13990,13990,13990,0
|
|
20231127,164400,3491191550,13990,13990,13990,13990,0
|
|
20231127,164300,3491191550,13990,13990,13990,13990,0
|
|
20231127,164200,3491191550,13990,13990,13990,13990,0
|
|
20231127,164100,3491191550,13990,13990,13990,13990,0
|
|
20231127,164000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,163900,3491191550,13990,13990,13990,13990,0
|
|
20231127,163800,3491191550,13990,13990,13990,13990,0
|
|
20231127,163700,3491191550,13990,13990,13990,13990,0
|
|
20231127,163600,3491191550,13990,13990,13990,13990,0
|
|
20231127,163500,3491191550,13990,13990,13990,13990,0
|
|
20231127,163400,3491191550,13990,13990,13990,13990,0
|
|
20231127,163300,3491191550,13990,13990,13990,13990,0
|
|
20231127,163200,3491191550,13990,13990,13990,13990,0
|
|
20231127,163100,3491191550,13990,13990,13990,13990,0
|
|
20231127,163000,3491191550,13990,13990,13990,13990,0
|
|
20231127,162900,3491191550,13990,13990,13990,13990,0
|
|
20231127,162800,3491191550,13990,13990,13990,13990,0
|
|
20231127,162700,3491191550,13990,13990,13990,13990,0
|
|
20231127,162600,3491191550,13990,13990,13990,13990,0
|
|
20231127,162500,3491191550,13990,13990,13990,13990,0
|
|
20231127,162400,3491191550,13990,13990,13990,13990,0
|
|
20231127,162300,3491191550,13990,13990,13990,13990,0
|
|
20231127,162200,3491191550,13990,13990,13990,13990,0
|
|
20231127,162100,3491191550,13990,13990,13990,13990,0
|
|
20231127,162000,3491191550,13990,13990,13990,13990,0
|
|
20231127,161900,3491191550,13990,13990,13990,13990,0
|
|
20231127,161800,3491191550,13990,13990,13990,13990,0
|
|
20231127,161700,3491191550,13990,13990,13990,13990,0
|
|
20231127,161600,3491191550,13990,13990,13990,13990,0
|
|
20231127,161500,3491191550,13990,13990,13990,13990,0
|
|
20231127,161400,3491191550,13990,13990,13990,13990,0
|
|
20231127,161300,3491191550,13990,13990,13990,13990,0
|
|
20231127,161200,3491191550,13990,13990,13990,13990,0
|
|
20231127,161100,3491191550,13990,13990,13990,13990,0
|
|
20231127,161000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,160900,3491191550,13990,13990,13990,13990,0
|
|
20231127,160800,3491191550,13990,13990,13990,13990,0
|
|
20231127,160700,3491191550,13990,13990,13990,13990,0
|
|
20231127,160600,3491191550,13990,13990,13990,13990,0
|
|
20231127,160500,3491191550,13990,13990,13990,13990,0
|
|
20231127,160400,3491191550,13990,13990,13990,13990,0
|
|
20231127,160300,3491191550,13990,13990,13990,13990,0
|
|
20231127,160200,3491191550,13990,13990,13990,13990,0
|
|
20231127,160100,3491191550,13990,13990,13990,13990,0
|
|
20231127,160000,3491191550,13990,13990,13990,13990,0
|
|
20231127,155900,3491191550,13990,13990,13990,13990,0
|
|
20231127,155800,3491191550,13990,13990,13990,13990,0
|
|
20231127,155700,3491191550,13990,13990,13990,13990,0
|
|
20231127,155600,3491191550,13990,13990,13990,13990,0
|
|
20231127,155500,3491191550,13990,13990,13990,13990,0
|
|
20231127,155400,3491191550,13990,13990,13990,13990,0
|
|
20231127,155300,3491191550,13990,13990,13990,13990,0
|
|
20231127,155200,3491191550,13990,13990,13990,13990,0
|
|
20231127,155100,3491191550,13990,13990,13990,13990,0
|
|
20231127,155000,3491191550,13990,13990,13990,13990,0
|
|
20231127,154900,3491191550,13990,13990,13990,13990,0
|
|
20231127,154800,3491191550,13990,13990,13990,13990,0
|
|
20231127,154700,3491191550,13990,13990,13990,13990,0
|
|
20231127,154600,3491191550,13990,13990,13990,13990,0
|
|
20231127,154500,3491191550,13990,13990,13990,13990,0
|
|
20231127,154400,3491191550,13990,13990,13990,13990,0
|
|
20231127,154300,3491191550,13990,13990,13990,13990,0
|
|
20231127,154200,3491191550,13990,13990,13990,13990,0
|
|
20231127,154100,3491191550,13990,13990,13990,13990,0
|
|
20231127,154000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,153900,3491191550,13990,13990,13990,13990,0
|
|
20231127,153800,3491191550,13990,13990,13990,13990,0
|
|
20231127,153700,3491191550,13990,13990,13990,13990,0
|
|
20231127,153600,3491191550,13990,13990,13990,13990,0
|
|
20231127,153500,3491191550,13990,13990,13990,13990,0
|
|
20231127,153400,3491191550,13990,13990,13990,13990,0
|
|
20231127,153300,3491191550,13990,13990,13990,13990,0
|
|
20231127,153200,3491191550,13990,13990,13990,13990,0
|
|
20231127,153100,3491191550,13990,13990,13990,13990,0
|
|
20231127,153000,3491191550,13990,13990,13990,13990,1712
|
|
20231127,152900,3467240670,14000,14000,14000,14000,0
|
|
20231127,152800,3467240670,14000,14000,14000,14000,0
|
|
20231127,152700,3467240670,14000,14000,14000,14000,0
|
|
20231127,152600,3467240670,14000,14000,14000,14000,0
|
|
20231127,152500,3467240670,14000,14000,14000,14000,0
|
|
20231127,152400,3467240670,14000,14000,14000,14000,0
|
|
20231127,152300,3467240670,14000,14000,14000,14000,0
|
|
20231127,152200,3467240670,14000,14000,14000,14000,0
|
|
20231127,152100,3467240670,14000,14000,14000,14000,0
|
|
20231127,152000,3467240670,14000,14000,14000,14000,0
|
|
20231127,151900,3467240670,14000,13990,14000,13950,774
|
|
20231127,151800,3456425180,13980,13980,13980,13970,769
|
|
20231127,151700,3445674800,13980,14020,14020,13980,602
|
|
20231127,151600,3437246560,14030,14040,14040,14030,813
|
|
20231127,151500,3425836180,14040,14040,14040,14040,450
|
|
20231127,151400,3419518180,14040,14050,14060,14040,807
|
|
20231127,151300,3408183860,14040,14040,14060,14040,214
|
|
20231127,151200,3405178280,14050,14060,14060,14050,1036
|
|
20231127,151100,3390617320,14060,14040,14060,14040,1109
|
|
20231127,151000,3375030730,14040,14030,14050,14030,325
|
|
20231127,150900,3370466660,14040,14000,14040,14000,607
|
|
20231127,150800,3361951060,14000,14000,14000,14000,15
|
|
20231127,150700,3361741060,14010,13980,14010,13980,846
|
|
20231127,150600,3349902260,13970,13980,13980,13970,562
|
|
20231127,150500,3342045520,13970,13980,13980,13970,689
|
|
20231127,150400,3332419330,13970,13990,13990,13970,557
|
|
20231127,150300,3324633610,13990,13980,13990,13980,2783
|
|
20231127,150200,3285700470,13970,13990,13990,13970,278
|
|
20231127,150100,3281812500,13970,13980,13980,13970,141
|
|
20231127,150000,3279841330,14000,13960,14000,13960,689
|
|
20231127,145900,3270204620,13960,13940,13960,13940,1005
|
|
20231127,145800,3256178250,13930,13920,13930,13920,73
|
|
20231127,145700,3255161670,13920,13910,13920,13910,443
|
|
20231127,145600,3248995780,13910,13900,13910,13900,756
|
|
20231127,145500,3238485960,13900,13920,13920,13900,453
|
|
20231127,145400,3232186790,13910,13920,13940,13910,846
|
|
20231127,145300,3220403030,13900,13930,13960,13900,2789
|
|
20231127,145200,3181559260,13930,13920,13950,13920,558
|
|
20231127,145100,3173781820,13930,13930,13930,13920,98
|
|
20231127,145000,3172417250,13930,13930,13940,13930,173
|
|
20231127,144900,3170007060,13920,13890,13920,13890,1112
|
|
20231127,144800,3154546600,13890,13900,13900,13890,668
|
|
20231127,144700,3145267600,13900,13930,13940,13900,1339
|
|
20231127,144600,3126635000,13930,13930,13950,13920,1365
|
|
20231127,144500,3107603190,13940,13950,13950,13920,189
|
|
20231127,144400,3104968720,13920,13930,13940,13920,915
|
|
20231127,144300,3092227440,13920,13940,13940,13920,125
|
|
20231127,144200,3090486200,13940,13940,13970,13890,5334
|
|
20231127,144100,3016150480,13950,13950,13950,13940,498
|
|
20231127,144000,3009206960,13950,13960,13960,13950,38
|
|
20231127,143900,3008676800,13950,13940,13950,13930,485
|
|
20231127,143800,3001912990,13940,13950,13950,13940,524
|
|
20231127,143700,2994606810,13950,14000,14000,13940,2469
|
|
20231127,143600,2960125790,14000,14020,14020,14000,98
|
|
20231127,143500,2958753230,14020,14020,14020,14020,31
|
|
20231127,143400,2958318610,14020,14000,14020,14000,180
|
|
20231127,143300,2955796910,14010,14010,14010,14010,37
|
|
20231127,143200,2955278540,14000,14020,14040,14000,538
|
|
20231127,143100,2947731870,14030,14030,14040,14030,314
|
|
20231127,143000,2943325800,14030,14020,14030,14020,105
|
|
20231127,142900,2941853020,14020,14030,14030,14020,50
|
|
20231127,142800,2941151770,14030,14010,14030,14010,373
|
|
20231127,142700,2935922670,14010,14010,14010,14010,42
|
|
20231127,142600,2935334250,14010,14010,14020,14010,338
|
|
20231127,142500,2930598670,14010,14010,14010,14010,136
|
|
20231127,142400,2928693310,14010,14010,14010,14010,160
|
|
20231127,142300,2926451710,14010,14020,14020,14010,610
|
|
20231127,142200,2917905600,14010,14020,14030,14010,616
|
|
20231127,142100,2909271290,14020,14020,14020,14020,12
|
|
20231127,142000,2909103050,14020,14010,14030,14010,666
|
|
20231127,141900,2899766690,14000,14010,14010,14000,178
|
|
20231127,141800,2897273940,14020,14030,14030,14020,30
|
|
20231127,141700,2896853050,14030,14030,14030,14030,248
|
|
20231127,141600,2893373610,14030,14050,14050,14030,65
|
|
20231127,141500,2892461020,14050,14050,14060,14050,204
|
|
20231127,141400,2889594810,14020,14060,14060,14020,6516
|
|
20231127,141300,2798186400,14070,14070,14070,14070,30
|
|
20231127,141200,2797764300,14070,14050,14070,14050,199
|
|
20231127,141100,2794966590,14050,14070,14070,14050,396
|
|
20231127,141000,2789401970,14070,14070,14070,14070,163
|
|
20231127,140900,2787108560,14050,14060,14060,14050,97
|
|
20231127,140800,2785745220,14060,14060,14060,14060,114
|
|
20231127,140700,2784142380,14060,14050,14060,14040,234
|
|
20231127,140600,2780855570,14050,14060,14060,14050,118
|
|
20231127,140500,2779197360,14060,14060,14060,14060,185
|
|
20231127,140400,2776596260,14060,14060,14060,14060,40
|
|
20231127,140300,2776033860,14060,14060,14060,14060,157
|
|
20231127,140200,2773826440,14070,14060,14070,14040,99
|
|
20231127,140100,2772434840,14060,14060,14060,14060,171
|
|
20231127,140000,2770030580,14060,14050,14060,14050,19
|
|
20231127,135900,2769763620,14050,14060,14060,14050,114
|
|
20231127,135800,2768161700,14060,14060,14060,14060,73
|
|
20231127,135700,2767135320,14060,14050,14060,14050,154
|
|
20231127,135600,2764970920,14050,14050,14050,14050,112
|
|
20231127,135500,2763397320,14050,14060,14060,14050,873
|
|
20231127,135400,2751129130,14060,14060,14060,14060,70
|
|
20231127,135300,2750144930,14060,14070,14070,14060,62
|
|
20231127,135200,2749272610,14060,14060,14060,14050,1430
|
|
20231127,135100,2729176200,14070,14060,14070,14060,190
|
|
20231127,135000,2726504790,14070,14090,14090,14070,1439
|
|
20231127,134900,2706242850,14100,14110,14110,14100,71
|
|
20231127,134800,2705241710,14110,14130,14130,14110,188
|
|
20231127,134700,2702586230,14130,14130,14130,14120,100
|
|
20231127,134600,2701173650,14130,14130,14130,14130,0
|
|
20231127,134500,2701173650,14130,14130,14130,14110,327
|
|
20231127,134400,2696557500,14130,14130,14130,14130,0
|
|
20231127,134300,2696557500,14130,14120,14130,14120,221
|
|
20231127,134200,2693434910,14120,14120,14130,14120,618
|
|
20231127,134100,2684708450,14140,14130,14140,14110,51
|
|
20231127,134000,2683988580,14130,14120,14130,14120,187
|
|
20231127,133900,2681346690,14110,14110,14150,14110,503
|
|
20231127,133800,2674233850,14120,14100,14130,14100,415
|
|
20231127,133700,2668377320,14110,14100,14110,14100,334
|
|
20231127,133600,2663667050,14090,14090,14100,14090,74
|
|
20231127,133500,2662624290,14090,14070,14090,14070,140
|
|
20231127,133400,2660652690,14070,14070,14070,14070,0
|
|
20231127,133300,2660652690,14070,14100,14100,14070,244
|
|
20231127,133200,2657213630,14100,14100,14100,14100,0
|
|
20231127,133100,2657213630,14100,14100,14100,14100,191
|
|
20231127,133000,2654520530,14100,14100,14100,14100,6
|
|
20231127,132900,2654435930,14100,14100,14100,14100,35
|
|
20231127,132800,2653942430,14100,14070,14100,14070,193
|
|
20231127,132700,2651224110,14080,14100,14100,14080,13
|
|
20231127,132600,2651041050,14100,14100,14100,14100,134
|
|
20231127,132500,2649151650,14100,14100,14100,14100,65
|
|
20231127,132400,2648235150,14100,14100,14100,14100,156
|
|
20231127,132300,2646035550,14100,14080,14100,14080,140
|
|
20231127,132200,2644062430,14090,14090,14090,14090,15
|
|
20231127,132100,2643851080,14090,14090,14090,14090,42
|
|
20231127,132000,2643259300,14090,14060,14090,14060,214
|
|
20231127,131900,2640247780,14060,14070,14070,14060,208
|
|
20231127,131800,2637322240,14070,14070,14070,14070,102
|
|
20231127,131700,2635887100,14060,14060,14060,14060,45
|
|
20231127,131600,2635254400,14070,14070,14070,14070,88
|
|
20231127,131500,2634016240,14070,14060,14070,14060,140
|
|
20231127,131400,2632046750,14060,14060,14060,14060,99
|
|
20231127,131300,2630654810,14070,14080,14090,14070,227
|
|
20231127,131200,2627457920,14070,14070,14070,14070,103
|
|
20231127,131100,2626008710,14100,14100,14100,14100,0
|
|
20231127,131000,2626008710,14100,14070,14100,14070,268
|
|
20231127,130900,2622232930,14070,14090,14090,14070,100
|
|
20231127,130800,2620824530,14110,14070,14110,14070,197
|
|
20231127,130700,2618047020,14070,14070,14070,14070,45
|
|
20231127,130600,2617413870,14070,14090,14100,14070,333
|
|
20231127,130500,2612720960,14080,14070,14080,14070,297
|
|
20231127,130400,2608540500,14090,14070,14090,14070,157
|
|
20231127,130300,2606330920,14100,14050,14100,14050,270
|
|
20231127,130200,2602529880,14070,14070,14070,14070,229
|
|
20231127,130100,2599307850,14070,14020,14070,14020,394
|
|
20231127,130000,2593775810,14000,14000,14000,13990,126
|
|
20231127,125900,2592012230,13980,13970,13980,13950,545
|
|
20231127,125800,2584398570,13980,13970,13980,13970,197
|
|
20231127,125700,2581645500,13960,13990,13990,13950,335
|
|
20231127,125600,2576966300,14010,13980,14010,13970,246
|
|
20231127,125500,2573521840,14000,14010,14010,14000,129
|
|
20231127,125400,2571714970,14000,14000,14000,14000,67
|
|
20231127,125300,2570776970,14000,13990,14000,13970,551
|
|
20231127,125200,2563073120,14000,14000,14000,13990,204
|
|
20231127,125100,2560217410,14010,13990,14010,13990,278
|
|
20231127,125000,2556325050,13980,13980,13980,13980,49
|
|
20231127,124900,2555640030,13980,13990,13990,13980,111
|
|
20231127,124800,2554087320,13990,13990,13990,13990,118
|
|
20231127,124700,2552436500,14000,14000,14000,14000,154
|
|
20231127,124600,2550280500,14000,14000,14000,14000,42
|
|
20231127,124500,2549692500,14000,14000,14000,14000,60
|
|
20231127,124400,2548852500,14000,14000,14010,14000,142
|
|
20231127,124300,2546864360,14000,14010,14010,13990,240
|
|
20231127,124200,2543503130,13990,13960,13990,13960,875
|
|
20231127,124100,2531263950,13970,13960,13970,13950,401
|
|
20231127,124000,2525666360,13950,13960,13960,13950,278
|
|
20231127,123900,2521787530,13960,13950,13960,13950,194
|
|
20231127,123800,2519081170,13950,13960,13960,13950,605
|
|
20231127,123700,2510638540,13950,13970,13970,13950,521
|
|
20231127,123600,2503364660,13980,13990,13990,13970,383
|
|
20231127,123500,2498008670,13980,13990,13990,13980,49
|
|
20231127,123400,2497323560,13990,14000,14000,13980,188
|
|
20231127,123300,2494694050,13990,13980,13990,13980,454
|
|
20231127,123200,2488342900,13990,14000,14000,13980,60
|
|
20231127,123100,2487503360,14000,13990,14000,13990,879
|
|
20231127,123000,2475200920,13990,13980,13990,13980,57
|
|
20231127,122900,2474404010,13990,13990,13990,13990,151
|
|
20231127,122800,2472291520,13990,14010,14010,13990,299
|
|
20231127,122700,2468108150,14000,14010,14010,14000,152
|
|
20231127,122600,2465980140,14000,13990,14000,13990,236
|
|
20231127,122500,2462676740,14000,14020,14020,14000,634
|
|
20231127,122400,2453793490,14020,14030,14030,14020,143
|
|
20231127,122300,2451787660,14030,14020,14030,14020,188
|
|
20231127,122200,2449150900,14020,14030,14030,14020,105
|
|
20231127,122100,2447678380,14030,14030,14030,14030,154
|
|
20231127,122000,2445517760,14020,14030,14030,14020,188
|
|
20231127,121900,2442880750,14040,14040,14040,14040,63
|
|
20231127,121800,2441996230,14040,14040,14040,14040,342
|
|
20231127,121700,2437194550,14050,14050,14050,14050,62
|
|
20231127,121600,2436323450,14050,14040,14050,14040,332
|
|
20231127,121500,2431659850,14040,14050,14050,14040,65
|
|
20231127,121400,2430747020,14050,14060,14060,14050,254
|
|
20231127,121300,2427176350,14050,14050,14050,14050,32
|
|
20231127,121200,2426726750,14060,14120,14120,14060,1136
|
|
20231127,121100,2410726110,14110,14110,14120,14110,770
|
|
20231127,121000,2399859440,14110,14120,14130,14110,366
|
|
20231127,120900,2394691810,14130,14140,14140,14130,250
|
|
20231127,120800,2391157250,14130,14130,14130,14130,103
|
|
20231127,120700,2389701860,14130,14130,14130,14130,48
|
|
20231127,120600,2389023620,14130,14140,14140,14130,77
|
|
20231127,120500,2387935580,14130,14130,14130,14130,96
|
|
20231127,120400,2386579100,14130,14130,14130,14120,111
|
|
20231127,120300,2385011090,14130,14130,14130,14130,62
|
|
20231127,120200,2384135030,14130,14140,14140,14130,92
|
|
20231127,120100,2382834990,14140,14130,14140,14130,180
|
|
20231127,120000,2380291020,14110,14130,14130,14110,49
|
|
20231127,115900,2379598980,14130,14120,14130,14110,231
|
|
20231127,115800,2376335300,14120,14120,14130,14120,169
|
|
20231127,115700,2373948520,14120,14130,14130,14120,82
|
|
20231127,115600,2372790110,14120,14110,14120,14110,192
|
|
20231127,115500,2370079390,14110,14110,14110,14110,0
|
|
20231127,115400,2370079390,14110,14110,14110,14100,459
|
|
20231127,115300,2363603850,14110,14120,14120,14110,189
|
|
20231127,115200,2360936460,14120,14130,14130,14120,64
|
|
20231127,115100,2360032160,14130,14110,14130,14110,250
|
|
20231127,115000,2356502310,14130,14130,14130,14130,2
|
|
20231127,114900,2356474050,14150,14120,14150,14120,343
|
|
20231127,114800,2351623790,14120,14110,14120,14110,99
|
|
20231127,114700,2350226770,14110,14110,14110,14110,57
|
|
20231127,114600,2349422500,14110,14100,14110,14100,226
|
|
20231127,114500,2346234490,14100,14110,14110,14100,65
|
|
20231127,114400,2345317660,14130,14130,14130,14130,197
|
|
20231127,114300,2342534050,14110,14130,14130,14110,226
|
|
20231127,114200,2339343150,14140,14140,14140,14140,2
|
|
20231127,114100,2339314870,14150,14090,14160,14090,686
|
|
20231127,114000,2329618950,14090,14090,14090,14090,42
|
|
20231127,113900,2329027170,14090,14060,14090,14060,353
|
|
20231127,113800,2324061070,14070,14060,14090,14060,317
|
|
20231127,113700,2319600540,14060,14070,14070,14060,112
|
|
20231127,113600,2318024730,14070,14070,14070,14070,177
|
|
20231127,113500,2315534340,14080,14080,14080,14080,50
|
|
20231127,113400,2314830340,14090,14070,14090,14070,213
|
|
20231127,113300,2311829510,14070,14110,14110,14070,194
|
|
20231127,113200,2309093850,14110,14110,14110,14110,45
|
|
20231127,113100,2308458900,14070,14110,14110,14070,145
|
|
20231127,113000,2306415770,14120,14120,14120,14110,703
|
|
20231127,112900,2296489870,14120,14080,14120,14080,276
|
|
20231127,112800,2292597200,14090,14090,14090,14090,67
|
|
20231127,112700,2291653170,14100,14050,14100,14050,261
|
|
20231127,112600,2287980020,14040,14050,14050,14040,83
|
|
20231127,112500,2286814580,14040,14040,14040,14040,0
|
|
20231127,112400,2286814580,14040,14040,14080,14030,682
|
|
20231127,112300,2277234280,14030,14030,14030,14030,0
|
|
20231127,112200,2277234280,14030,14060,14090,14030,1696
|
|
20231127,112100,2253428270,14050,14070,14070,14040,335
|
|
20231127,112000,2248724060,14070,14070,14070,14070,50
|
|
20231127,111900,2248020560,14090,14090,14130,14090,471
|
|
20231127,111800,2241379160,14090,14070,14130,14070,600
|
|
20231127,111700,2232931270,14060,14050,14070,14040,979
|
|
20231127,111600,2219164470,14050,14000,14060,13990,3952
|
|
20231127,111500,2163777610,13990,14020,14020,13960,1884
|
|
20231127,111400,2137420140,14020,14040,14050,14010,662
|
|
20231127,111300,2128133320,14050,14120,14130,14050,4130
|
|
20231127,111200,2069949010,14130,14140,14140,14130,1152
|
|
20231127,111100,2053669290,14130,14140,14140,14130,1152
|
|
20231127,111000,2037382740,14140,14140,14140,14140,564
|
|
20231127,110900,2029407780,14140,14150,14150,14140,344
|
|
20231127,110800,2024540190,14150,14150,14150,14150,68
|
|
20231127,110700,2023577990,14150,14160,14160,14150,62
|
|
20231127,110600,2022700490,14180,14180,14180,14180,0
|
|
20231127,110500,2022700490,14180,14180,14190,14180,109
|
|
20231127,110400,2021154860,14150,14150,14150,14140,251
|
|
20231127,110300,2017604530,14150,14180,14180,14150,406
|
|
20231127,110200,2011855730,14180,14180,14180,14180,759
|
|
20231127,110100,2001093110,14180,14210,14210,14180,988
|
|
20231127,110000,1987065980,14210,14220,14220,14210,44
|
|
20231127,105900,1986440720,14210,14200,14210,14200,42
|
|
20231127,105800,1985844230,14210,14200,14210,14200,202
|
|
20231127,105700,1982975600,14200,14200,14200,14200,171
|
|
20231127,105600,1980547400,14190,14190,14190,14190,10
|
|
20231127,105500,1980405500,14190,14240,14240,14190,381
|
|
20231127,105400,1974991690,14240,14200,14240,14200,239
|
|
20231127,105300,1971595740,14210,14210,14210,14190,164
|
|
20231127,105200,1969266560,14180,14220,14220,14180,552
|
|
20231127,105100,1961423230,14230,14280,14280,14230,143
|
|
20231127,105000,1959386030,14260,14210,14280,14210,5698
|
|
20231127,104900,1878249380,14200,14190,14200,14180,233
|
|
20231127,104800,1874944380,14180,14200,14200,14180,156
|
|
20231127,104700,1872730160,14200,14180,14200,14180,355
|
|
20231127,104600,1867690780,14170,14170,14170,14170,0
|
|
20231127,104500,1867690780,14170,14200,14210,14170,743
|
|
20231127,104400,1857149660,14180,14180,14180,14180,113
|
|
20231127,104300,1855547320,14180,14190,14210,14180,413
|
|
20231127,104200,1849685300,14210,14190,14210,14190,602
|
|
20231127,104100,1841132280,14180,14180,14180,14180,229
|
|
20231127,104000,1837885060,14210,14170,14210,14170,541
|
|
20231127,103900,1830199590,14160,14170,14170,14160,249
|
|
20231127,103800,1826672230,14150,14150,14150,14150,0
|
|
20231127,103700,1826672230,14150,14140,14150,14140,389
|
|
20231127,103600,1821169440,14140,14140,14150,14140,66
|
|
20231127,103500,1820236150,14140,14140,14140,14140,206
|
|
20231127,103400,1817323310,14130,14140,14140,14130,177
|
|
20231127,103300,1814821750,14130,14150,14150,14130,199
|
|
20231127,103200,1812008230,14140,14150,14160,14140,1118
|
|
20231127,103100,1796189220,14150,14190,14190,14150,464
|
|
20231127,103000,1789615440,14200,14180,14200,14180,393
|
|
20231127,102900,1784037330,14180,14180,14180,14180,43
|
|
20231127,102800,1783427590,14180,14190,14190,14180,68
|
|
20231127,102700,1782463340,14180,14180,14220,14180,942
|
|
20231127,102600,1769100720,14190,14210,14210,14190,418
|
|
20231127,102500,1763168530,14210,14200,14210,14200,192
|
|
20231127,102400,1760440900,14190,14190,14200,14190,53
|
|
20231127,102300,1759688730,14190,14200,14200,14190,57
|
|
20231127,102200,1758879850,14200,14210,14220,14200,333
|
|
20231127,102100,1754145630,14220,14220,14220,14220,100
|
|
20231127,102000,1752723630,14220,14190,14230,14180,956
|
|
20231127,101900,1739157090,14180,14200,14200,14180,441
|
|
20231127,101800,1732901170,14210,14210,14210,14210,93
|
|
20231127,101700,1731579640,14230,14220,14230,14200,991
|
|
20231127,101600,1717492260,14230,14220,14230,14220,299
|
|
20231127,101500,1713238280,14230,14220,14230,14220,598
|
|
20231127,101400,1704731810,14210,14200,14210,14200,1201
|
|
20231127,101300,1687668280,14220,14230,14230,14220,53
|
|
20231127,101200,1686914100,14230,14190,14230,14190,560
|
|
20231127,101100,1678962350,14200,14200,14200,14190,133
|
|
20231127,101000,1677073760,14200,14190,14200,14190,942
|
|
20231127,100900,1663704320,14200,14220,14220,14190,630
|
|
20231127,100800,1654754860,14220,14230,14240,14220,109
|
|
20231127,100700,1653204170,14240,14230,14240,14230,809
|
|
20231127,100600,1641690070,14230,14230,14230,14230,119
|
|
20231127,100500,1639996700,14240,14240,14260,14240,643
|
|
20231127,100400,1630835200,14240,14250,14250,14240,124
|
|
20231127,100300,1629069340,14250,14240,14250,14240,354
|
|
20231127,100200,1624026370,14240,14250,14250,14240,128
|
|
20231127,100100,1622203340,14250,14290,14290,14250,289
|
|
20231127,100000,1618076890,14290,14230,14300,14230,2529
|
|
20231127,095900,1581970840,14200,14220,14230,14200,746
|
|
20231127,095800,1571364730,14220,14210,14240,14200,1934
|
|
20231127,095700,1543861850,14210,14250,14250,14210,1090
|
|
20231127,095600,1528359130,14240,14230,14250,14230,491
|
|
20231127,095500,1521365500,14230,14230,14230,14220,151
|
|
20231127,095400,1519217230,14230,14210,14230,14210,654
|
|
20231127,095300,1509920290,14200,14200,14210,14200,166
|
|
20231127,095200,1507563080,14200,14220,14220,14190,659
|
|
20231127,095100,1498205190,14220,14220,14240,14210,328
|
|
20231127,095000,1493541040,14270,14260,14280,14250,4295
|
|
20231127,094900,1432318870,14250,14210,14290,14210,4263
|
|
20231127,094800,1371541030,14220,14140,14230,14140,976
|
|
20231127,094700,1357684350,14140,14160,14170,14140,560
|
|
20231127,094600,1349760300,14160,14170,14170,14160,123
|
|
20231127,094500,1348018410,14170,14120,14170,14110,1657
|
|
20231127,094400,1324580770,14120,14120,14120,14120,611
|
|
20231127,094300,1315953450,14120,14130,14150,14120,642
|
|
20231127,094200,1306884380,14140,14120,14140,14120,13
|
|
20231127,094100,1306700760,14120,14150,14150,14120,857
|
|
20231127,094000,1294583790,14150,14190,14190,14150,1868
|
|
20231127,093900,1268131330,14190,14200,14200,14160,183
|
|
20231127,093800,1265535190,14210,14160,14210,14160,1377
|
|
20231127,093700,1245978430,14150,14110,14150,14110,988
|
|
20231127,093600,1232031490,14110,14190,14190,14110,2234
|
|
20231127,093500,1200414600,14180,14190,14200,14180,105
|
|
20231127,093400,1198925530,14210,14180,14220,14180,1059
|
|
20231127,093300,1183880270,14170,14150,14170,14140,397
|
|
20231127,093200,1178260810,14140,14200,14200,14140,1652
|
|
20231127,093100,1154858500,14200,14210,14210,14200,16
|
|
20231127,093000,1154631150,14200,14220,14230,14200,1677
|
|
20231127,092900,1130800770,14220,14260,14280,14200,2898
|
|
20231127,092800,1089530770,14300,14090,14360,14090,13451
|
|
20231127,092700,897889870,14080,14100,14100,14070,33
|
|
20231127,092600,897425220,14070,14030,14110,14030,5787
|
|
20231127,092500,815859830,14030,14040,14040,14020,768
|
|
20231127,092400,805085680,14070,14100,14100,14040,5397
|
|
20231127,092300,729052810,14090,14090,14110,14090,3121
|
|
20231127,092200,685073050,14090,14090,14100,14090,875
|
|
20231127,092100,672738520,14090,14060,14100,14030,12960
|
|
20231127,092000,490146380,14090,14100,14110,14090,3498
|
|
20231127,091900,440819150,14100,14080,14110,14050,3953
|
|
20231127,091800,385096690,14070,14020,14080,14020,2621
|
|
20231127,091700,348232460,14020,13950,14040,13950,1803
|
|
20231127,091600,323033960,13960,13950,13960,13950,463
|
|
20231127,091500,316571220,13950,13980,13980,13950,1148
|
|
20231127,091400,300538150,13980,13990,13990,13980,341
|
|
20231127,091300,295769800,14000,14030,14050,13950,3627
|
|
20231127,091200,244981140,14030,13980,14030,13950,648
|
|
20231127,091100,235916970,13970,13950,13970,13940,1471
|
|
20231127,091000,215400870,13960,13930,13960,13930,743
|
|
20231127,090900,205036910,13930,13970,13970,13930,679
|
|
20231127,090800,195570780,13970,13930,13990,13880,2653
|
|
20231127,090700,158530850,13900,13920,13920,13870,518
|
|
20231127,090600,151330780,13920,13930,13950,13920,413
|
|
20231127,090500,145576750,13930,13870,13930,13870,543
|
|
20231127,090400,138027730,13900,13870,13900,13870,127
|
|
20231127,090300,136263730,13870,13840,13870,13840,224
|
|
20231127,090200,133160210,13840,13930,13930,13840,1065
|
|
20231127,090100,118418310,13840,13810,13920,13810,2272
|
|
20231127,090000,86955950,13810,13800,13890,13800,6301
|