583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,183900,6620719120,14630,14630,14630,14630,0
|
|
20231129,183800,6620719120,14630,14630,14630,14630,0
|
|
20231129,183700,6620719120,14630,14630,14630,14630,0
|
|
20231129,183600,6620719120,14630,14630,14630,14630,0
|
|
20231129,183500,6620719120,14630,14630,14630,14630,0
|
|
20231129,183400,6620719120,14630,14630,14630,14630,0
|
|
20231129,183300,6620719120,14630,14630,14630,14630,0
|
|
20231129,183200,6620719120,14630,14630,14630,14630,0
|
|
20231129,183100,6620719120,14630,14630,14630,14630,0
|
|
20231129,183000,6620719120,14630,14630,14630,14630,0
|
|
20231129,182900,6620719120,14630,14630,14630,14630,0
|
|
20231129,182800,6620719120,14630,14630,14630,14630,0
|
|
20231129,182700,6620719120,14630,14630,14630,14630,0
|
|
20231129,182600,6620719120,14630,14630,14630,14630,0
|
|
20231129,182500,6620719120,14630,14630,14630,14630,0
|
|
20231129,182400,6620719120,14630,14630,14630,14630,0
|
|
20231129,182300,6620719120,14630,14630,14630,14630,0
|
|
20231129,182200,6620719120,14630,14630,14630,14630,0
|
|
20231129,182100,6620719120,14630,14630,14630,14630,0
|
|
20231129,182000,6620719120,14630,14630,14630,14630,0
|
|
20231129,181900,6620719120,14630,14630,14630,14630,0
|
|
20231129,181800,6620719120,14630,14630,14630,14630,0
|
|
20231129,181700,6620719120,14630,14630,14630,14630,0
|
|
20231129,181600,6620719120,14630,14630,14630,14630,0
|
|
20231129,181500,6620719120,14630,14630,14630,14630,0
|
|
20231129,181400,6620719120,14630,14630,14630,14630,0
|
|
20231129,181300,6620719120,14630,14630,14630,14630,0
|
|
20231129,181200,6620719120,14630,14630,14630,14630,0
|
|
20231129,181100,6620719120,14630,14630,14630,14630,0
|
|
20231129,181000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,180900,6620719120,14630,14630,14630,14630,0
|
|
20231129,180800,6620719120,14630,14630,14630,14630,0
|
|
20231129,180700,6620719120,14630,14630,14630,14630,0
|
|
20231129,180600,6620719120,14630,14630,14630,14630,0
|
|
20231129,180500,6620719120,14630,14630,14630,14630,0
|
|
20231129,180400,6620719120,14630,14630,14630,14630,0
|
|
20231129,180300,6620719120,14630,14630,14630,14630,0
|
|
20231129,180200,6620719120,14630,14630,14630,14630,0
|
|
20231129,180100,6620719120,14630,14630,14630,14630,0
|
|
20231129,180000,6620719120,14630,14630,14630,14630,0
|
|
20231129,175900,6620719120,14630,14630,14630,14630,0
|
|
20231129,175800,6620719120,14630,14630,14630,14630,0
|
|
20231129,175700,6620719120,14630,14630,14630,14630,0
|
|
20231129,175600,6620719120,14630,14630,14630,14630,0
|
|
20231129,175500,6620719120,14630,14630,14630,14630,0
|
|
20231129,175400,6620719120,14630,14630,14630,14630,0
|
|
20231129,175300,6620719120,14630,14630,14630,14630,0
|
|
20231129,175200,6620719120,14630,14630,14630,14630,0
|
|
20231129,175100,6620719120,14630,14630,14630,14630,0
|
|
20231129,175000,6620719120,14630,14630,14630,14630,0
|
|
20231129,174900,6620719120,14630,14630,14630,14630,0
|
|
20231129,174800,6620719120,14630,14630,14630,14630,0
|
|
20231129,174700,6620719120,14630,14630,14630,14630,0
|
|
20231129,174600,6620719120,14630,14630,14630,14630,0
|
|
20231129,174500,6620719120,14630,14630,14630,14630,0
|
|
20231129,174400,6620719120,14630,14630,14630,14630,0
|
|
20231129,174300,6620719120,14630,14630,14630,14630,0
|
|
20231129,174200,6620719120,14630,14630,14630,14630,0
|
|
20231129,174100,6620719120,14630,14630,14630,14630,0
|
|
20231129,174000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,173900,6620719120,14630,14630,14630,14630,0
|
|
20231129,173800,6620719120,14630,14630,14630,14630,0
|
|
20231129,173700,6620719120,14630,14630,14630,14630,0
|
|
20231129,173600,6620719120,14630,14630,14630,14630,0
|
|
20231129,173500,6620719120,14630,14630,14630,14630,0
|
|
20231129,173400,6620719120,14630,14630,14630,14630,0
|
|
20231129,173300,6620719120,14630,14630,14630,14630,0
|
|
20231129,173200,6620719120,14630,14630,14630,14630,0
|
|
20231129,173100,6620719120,14630,14630,14630,14630,0
|
|
20231129,173000,6620719120,14630,14630,14630,14630,0
|
|
20231129,172900,6620719120,14630,14630,14630,14630,0
|
|
20231129,172800,6620719120,14630,14630,14630,14630,0
|
|
20231129,172700,6620719120,14630,14630,14630,14630,0
|
|
20231129,172600,6620719120,14630,14630,14630,14630,0
|
|
20231129,172500,6620719120,14630,14630,14630,14630,0
|
|
20231129,172400,6620719120,14630,14630,14630,14630,0
|
|
20231129,172300,6620719120,14630,14630,14630,14630,0
|
|
20231129,172200,6620719120,14630,14630,14630,14630,0
|
|
20231129,172100,6620719120,14630,14630,14630,14630,0
|
|
20231129,172000,6620719120,14630,14630,14630,14630,0
|
|
20231129,171900,6620719120,14630,14630,14630,14630,0
|
|
20231129,171800,6620719120,14630,14630,14630,14630,0
|
|
20231129,171700,6620719120,14630,14630,14630,14630,0
|
|
20231129,171600,6620719120,14630,14630,14630,14630,0
|
|
20231129,171500,6620719120,14630,14630,14630,14630,0
|
|
20231129,171400,6620719120,14630,14630,14630,14630,0
|
|
20231129,171300,6620719120,14630,14630,14630,14630,0
|
|
20231129,171200,6620719120,14630,14630,14630,14630,0
|
|
20231129,171100,6620719120,14630,14630,14630,14630,0
|
|
20231129,171000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,170900,6620719120,14630,14630,14630,14630,0
|
|
20231129,170800,6620719120,14630,14630,14630,14630,0
|
|
20231129,170700,6620719120,14630,14630,14630,14630,0
|
|
20231129,170600,6620719120,14630,14630,14630,14630,0
|
|
20231129,170500,6620719120,14630,14630,14630,14630,0
|
|
20231129,170400,6620719120,14630,14630,14630,14630,0
|
|
20231129,170300,6620719120,14630,14630,14630,14630,0
|
|
20231129,170200,6620719120,14630,14630,14630,14630,0
|
|
20231129,170100,6620719120,14630,14630,14630,14630,0
|
|
20231129,170000,6620719120,14630,14630,14630,14630,0
|
|
20231129,165900,6620719120,14630,14630,14630,14630,0
|
|
20231129,165800,6620719120,14630,14630,14630,14630,0
|
|
20231129,165700,6620719120,14630,14630,14630,14630,0
|
|
20231129,165600,6620719120,14630,14630,14630,14630,0
|
|
20231129,165500,6620719120,14630,14630,14630,14630,0
|
|
20231129,165400,6620719120,14630,14630,14630,14630,0
|
|
20231129,165300,6620719120,14630,14630,14630,14630,0
|
|
20231129,165200,6620719120,14630,14630,14630,14630,0
|
|
20231129,165100,6620719120,14630,14630,14630,14630,0
|
|
20231129,165000,6620719120,14630,14630,14630,14630,0
|
|
20231129,164900,6620719120,14630,14630,14630,14630,0
|
|
20231129,164800,6620719120,14630,14630,14630,14630,0
|
|
20231129,164700,6620719120,14630,14630,14630,14630,0
|
|
20231129,164600,6620719120,14630,14630,14630,14630,0
|
|
20231129,164500,6620719120,14630,14630,14630,14630,0
|
|
20231129,164400,6620719120,14630,14630,14630,14630,0
|
|
20231129,164300,6620719120,14630,14630,14630,14630,0
|
|
20231129,164200,6620719120,14630,14630,14630,14630,0
|
|
20231129,164100,6620719120,14630,14630,14630,14630,0
|
|
20231129,164000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,163900,6620719120,14630,14630,14630,14630,0
|
|
20231129,163800,6620719120,14630,14630,14630,14630,0
|
|
20231129,163700,6620719120,14630,14630,14630,14630,0
|
|
20231129,163600,6620719120,14630,14630,14630,14630,0
|
|
20231129,163500,6620719120,14630,14630,14630,14630,0
|
|
20231129,163400,6620719120,14630,14630,14630,14630,0
|
|
20231129,163300,6620719120,14630,14630,14630,14630,0
|
|
20231129,163200,6620719120,14630,14630,14630,14630,0
|
|
20231129,163100,6620719120,14630,14630,14630,14630,0
|
|
20231129,163000,6620719120,14630,14630,14630,14630,0
|
|
20231129,162900,6620719120,14630,14630,14630,14630,0
|
|
20231129,162800,6620719120,14630,14630,14630,14630,0
|
|
20231129,162700,6620719120,14630,14630,14630,14630,0
|
|
20231129,162600,6620719120,14630,14630,14630,14630,0
|
|
20231129,162500,6620719120,14630,14630,14630,14630,0
|
|
20231129,162400,6620719120,14630,14630,14630,14630,0
|
|
20231129,162300,6620719120,14630,14630,14630,14630,0
|
|
20231129,162200,6620719120,14630,14630,14630,14630,0
|
|
20231129,162100,6620719120,14630,14630,14630,14630,0
|
|
20231129,162000,6620719120,14630,14630,14630,14630,0
|
|
20231129,161900,6620719120,14630,14630,14630,14630,0
|
|
20231129,161800,6620719120,14630,14630,14630,14630,0
|
|
20231129,161700,6620719120,14630,14630,14630,14630,0
|
|
20231129,161600,6620719120,14630,14630,14630,14630,0
|
|
20231129,161500,6620719120,14630,14630,14630,14630,0
|
|
20231129,161400,6620719120,14630,14630,14630,14630,0
|
|
20231129,161300,6620719120,14630,14630,14630,14630,0
|
|
20231129,161200,6620719120,14630,14630,14630,14630,0
|
|
20231129,161100,6620719120,14630,14630,14630,14630,0
|
|
20231129,161000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,160900,6620719120,14630,14630,14630,14630,0
|
|
20231129,160800,6620719120,14630,14630,14630,14630,0
|
|
20231129,160700,6620719120,14630,14630,14630,14630,0
|
|
20231129,160600,6620719120,14630,14630,14630,14630,0
|
|
20231129,160500,6620719120,14630,14630,14630,14630,0
|
|
20231129,160400,6620719120,14630,14630,14630,14630,0
|
|
20231129,160300,6620719120,14630,14630,14630,14630,0
|
|
20231129,160200,6620719120,14630,14630,14630,14630,0
|
|
20231129,160100,6620719120,14630,14630,14630,14630,0
|
|
20231129,160000,6620719120,14630,14630,14630,14630,0
|
|
20231129,155900,6620719120,14630,14630,14630,14630,0
|
|
20231129,155800,6620719120,14630,14630,14630,14630,0
|
|
20231129,155700,6620719120,14630,14630,14630,14630,0
|
|
20231129,155600,6620719120,14630,14630,14630,14630,0
|
|
20231129,155500,6620719120,14630,14630,14630,14630,0
|
|
20231129,155400,6620719120,14630,14630,14630,14630,0
|
|
20231129,155300,6620719120,14630,14630,14630,14630,0
|
|
20231129,155200,6620719120,14630,14630,14630,14630,0
|
|
20231129,155100,6620719120,14630,14630,14630,14630,0
|
|
20231129,155000,6620719120,14630,14630,14630,14630,0
|
|
20231129,154900,6620719120,14630,14630,14630,14630,0
|
|
20231129,154800,6620719120,14630,14630,14630,14630,0
|
|
20231129,154700,6620719120,14630,14630,14630,14630,0
|
|
20231129,154600,6620719120,14630,14630,14630,14630,0
|
|
20231129,154500,6620719120,14630,14630,14630,14630,0
|
|
20231129,154400,6620719120,14630,14630,14630,14630,0
|
|
20231129,154300,6620719120,14630,14630,14630,14630,0
|
|
20231129,154200,6620719120,14630,14630,14630,14630,0
|
|
20231129,154100,6620719120,14630,14630,14630,14630,0
|
|
20231129,154000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,153900,6620719120,14630,14630,14630,14630,0
|
|
20231129,153800,6620719120,14630,14630,14630,14630,0
|
|
20231129,153700,6620719120,14630,14630,14630,14630,0
|
|
20231129,153600,6620719120,14630,14630,14630,14630,0
|
|
20231129,153500,6620719120,14630,14630,14630,14630,0
|
|
20231129,153400,6620719120,14630,14630,14630,14630,0
|
|
20231129,153300,6620719120,14630,14630,14630,14630,0
|
|
20231129,153200,6620719120,14630,14630,14630,14630,0
|
|
20231129,153100,6620719120,14630,14630,14630,14630,0
|
|
20231129,153000,6620719120,14630,14630,14630,14630,3868
|
|
20231129,152900,6564130280,14650,14650,14650,14650,0
|
|
20231129,152800,6564130280,14650,14650,14650,14650,0
|
|
20231129,152700,6564130280,14650,14650,14650,14650,0
|
|
20231129,152600,6564130280,14650,14650,14650,14650,0
|
|
20231129,152500,6564130280,14650,14650,14650,14650,0
|
|
20231129,152400,6564130280,14650,14650,14650,14650,0
|
|
20231129,152300,6564130280,14650,14650,14650,14650,0
|
|
20231129,152200,6564130280,14650,14650,14650,14650,0
|
|
20231129,152100,6564130280,14650,14650,14650,14650,0
|
|
20231129,152000,6564130280,14650,14650,14650,14650,0
|
|
20231129,151900,6564130280,14650,14640,14650,14630,240
|
|
20231129,151800,6560614670,14650,14640,14650,14640,341
|
|
20231129,151700,6555620740,14640,14640,14650,14640,375
|
|
20231129,151600,6550130630,14640,14640,14640,14630,167
|
|
20231129,151500,6547686300,14640,14640,14650,14640,386
|
|
20231129,151400,6542034420,14640,14630,14640,14630,566
|
|
20231129,151300,6533752910,14620,14620,14620,14620,467
|
|
20231129,151200,6526925370,14620,14630,14630,14600,811
|
|
20231129,151100,6515073470,14620,14560,14620,14560,1892
|
|
20231129,151000,6487484830,14570,14560,14570,14560,165
|
|
20231129,150900,6485082370,14550,14550,14550,14550,147
|
|
20231129,150800,6482943520,14560,14510,14560,14510,1282
|
|
20231129,150700,6464305270,14500,14550,14550,14500,1989
|
|
20231129,150600,6435439810,14540,14540,14540,14490,5010
|
|
20231129,150500,6362746090,14550,14540,14550,14530,948
|
|
20231129,150400,6348965370,14550,14550,14560,14550,430
|
|
20231129,150300,6342708760,14570,14570,14570,14550,325
|
|
20231129,150200,6337977690,14570,14570,14570,14560,330
|
|
20231129,150100,6333171380,14570,14580,14580,14570,28
|
|
20231129,150000,6332763200,14580,14580,14580,14570,652
|
|
20231129,145900,6323258450,14580,14570,14590,14570,334
|
|
20231129,145800,6318389160,14580,14580,14580,14580,200
|
|
20231129,145700,6315473160,14590,14580,14590,14560,1211
|
|
20231129,145600,6297831800,14590,14600,14600,14580,545
|
|
20231129,145500,6289884190,14590,14590,14600,14580,308
|
|
20231129,145400,6285391580,14600,14600,14600,14580,654
|
|
20231129,145300,6275849560,14600,14620,14620,14600,1300
|
|
20231129,145200,6256868440,14620,14620,14630,14610,1265
|
|
20231129,145100,6238384020,14630,14610,14630,14610,227
|
|
20231129,145000,6235066290,14630,14600,14630,14600,198
|
|
20231129,144900,6232174770,14610,14600,14610,14580,1434
|
|
20231129,144800,6211238670,14580,14600,14600,14580,754
|
|
20231129,144700,6200235390,14600,14590,14600,14590,236
|
|
20231129,144600,6196791610,14590,14580,14590,14580,68
|
|
20231129,144500,6195799750,14580,14600,14600,14580,439
|
|
20231129,144400,6189396320,14600,14600,14600,14600,170
|
|
20231129,144300,6186914320,14600,14600,14600,14560,1103
|
|
20231129,144200,6170843800,14600,14580,14600,14580,117
|
|
20231129,144100,6169136570,14580,14560,14580,14560,1438
|
|
20231129,144000,6148184020,14560,14600,14600,14560,1226
|
|
20231129,143900,6130312510,14600,14600,14610,14590,1641
|
|
20231129,143800,6106364380,14600,14600,14610,14590,1139
|
|
20231129,143700,6089734530,14620,14620,14630,14620,548
|
|
20231129,143600,6081722230,14630,14630,14640,14630,182
|
|
20231129,143500,6079059460,14630,14630,14640,14620,357
|
|
20231129,143400,6073837420,14630,14640,14640,14630,288
|
|
20231129,143300,6069623140,14630,14640,14640,14620,603
|
|
20231129,143200,6060803290,14640,14640,14680,14640,208
|
|
20231129,143100,6057756140,14640,14620,14690,14600,2141
|
|
20231129,143000,6026476230,14620,14640,14640,14620,901
|
|
20231129,142900,6013299160,14650,14690,14690,14650,1203
|
|
20231129,142800,5995648820,14680,14690,14720,14680,1441
|
|
20231129,142700,5974468220,14690,14670,14690,14670,606
|
|
20231129,142600,5965577790,14670,14680,14680,14670,234
|
|
20231129,142500,5962144340,14670,14640,14670,14630,209
|
|
20231129,142400,5959081600,14640,14650,14660,14640,629
|
|
20231129,142300,5949869320,14640,14620,14650,14620,81
|
|
20231129,142200,5948683820,14620,14620,14620,14620,32
|
|
20231129,142100,5948215980,14600,14600,14620,14600,559
|
|
20231129,142000,5940046520,14590,14630,14630,14590,498
|
|
20231129,141900,5932773050,14630,14630,14640,14630,145
|
|
20231129,141800,5930650370,14630,14630,14640,14630,241
|
|
20231129,141700,5927124400,14620,14610,14620,14610,266
|
|
20231129,141600,5923235930,14610,14610,14610,14590,803
|
|
20231129,141500,5911516100,14600,14610,14610,14590,1620
|
|
20231129,141400,5887866760,14600,14620,14620,14600,1712
|
|
20231129,141300,5862850090,14630,14630,14630,14630,91
|
|
20231129,141200,5861518760,14630,14620,14630,14610,1342
|
|
20231129,141100,5841900490,14620,14620,14630,14610,839
|
|
20231129,141000,5829633420,14630,14590,14650,14590,1031
|
|
20231129,140900,5814574020,14590,14630,14630,14590,2152
|
|
20231129,140800,5783147890,14630,14620,14630,14600,2155
|
|
20231129,140700,5751676460,14620,14710,14710,14620,7376
|
|
20231129,140600,5643466130,14710,14730,14730,14710,1254
|
|
20231129,140500,5625011320,14720,14730,14730,14720,756
|
|
20231129,140400,5613882690,14730,14740,14740,14730,268
|
|
20231129,140300,5609934310,14720,14720,14720,14720,0
|
|
20231129,140200,5609934310,14720,14720,14740,14710,448
|
|
20231129,140100,5603341480,14740,14790,14790,14720,599
|
|
20231129,140000,5594505530,14800,14760,14830,14760,1412
|
|
20231129,135900,5573600510,14760,14740,14770,14740,1451
|
|
20231129,135800,5552195590,14740,14710,14740,14700,1070
|
|
20231129,135700,5536462540,14710,14730,14730,14700,646
|
|
20231129,135600,5526957380,14730,14750,14750,14710,795
|
|
20231129,135500,5515241310,14740,14750,14750,14740,94
|
|
20231129,135400,5513855010,14740,14740,14740,14740,146
|
|
20231129,135300,5511702970,14730,14740,14740,14730,203
|
|
20231129,135200,5508712350,14730,14750,14750,14710,768
|
|
20231129,135100,5497399880,14740,14750,14770,14740,1521
|
|
20231129,135000,5474968330,14750,14760,14770,14750,315
|
|
20231129,134900,5470320100,14760,14780,14780,14760,309
|
|
20231129,134800,5465754940,14780,14770,14780,14750,425
|
|
20231129,134700,5459478520,14780,14770,14780,14760,473
|
|
20231129,134600,5452492860,14770,14750,14770,14750,747
|
|
20231129,134500,5441474220,14750,14740,14750,14740,1396
|
|
20231129,134400,5420883580,14740,14740,14750,14740,415
|
|
20231129,134300,5414765800,14740,14730,14740,14730,268
|
|
20231129,134200,5410817400,14740,14730,14740,14730,107
|
|
20231129,134100,5409240870,14720,14710,14720,14710,439
|
|
20231129,134000,5402781240,14710,14700,14710,14700,182
|
|
20231129,133900,5400105470,14700,14710,14710,14700,501
|
|
20231129,133800,5392740350,14700,14710,14710,14700,479
|
|
20231129,133700,5385698310,14720,14730,14730,14710,685
|
|
20231129,133600,5375611730,14740,14750,14750,14740,504
|
|
20231129,133500,5368180390,14740,14750,14750,14740,200
|
|
20231129,133400,5365232080,14740,14750,14750,14740,271
|
|
20231129,133300,5361237110,14740,14750,14750,14740,795
|
|
20231129,133200,5349514790,14750,14740,14750,14740,182
|
|
20231129,133100,5346831760,14750,14770,14770,14740,1355
|
|
20231129,133000,5326835460,14770,14770,14780,14760,2055
|
|
20231129,132900,5296484770,14770,14780,14780,14770,420
|
|
20231129,132800,5290279010,14780,14780,14780,14750,596
|
|
20231129,132700,5281476550,14780,14740,14780,14730,1289
|
|
20231129,132600,5262451290,14740,14730,14750,14730,391
|
|
20231129,132500,5256686020,14720,14720,14730,14720,245
|
|
20231129,132400,5253079200,14720,14720,14730,14720,84
|
|
20231129,132300,5251842230,14720,14720,14740,14710,266
|
|
20231129,132200,5247926170,14720,14730,14740,14710,1034
|
|
20231129,132100,5232702870,14740,14740,14740,14740,800
|
|
20231129,132000,5220910870,14740,14740,14750,14740,469
|
|
20231129,131900,5213996450,14750,14740,14750,14720,126
|
|
20231129,131800,5212139700,14700,14680,14730,14680,1148
|
|
20231129,131700,5195249910,14680,14720,14720,14680,3253
|
|
20231129,131600,5147470830,14710,14740,14750,14710,575
|
|
20231129,131500,5139005300,14710,14750,14760,14710,1591
|
|
20231129,131400,5115562220,14760,14780,14780,14760,459
|
|
20231129,131300,5108781290,14780,14790,14790,14780,336
|
|
20231129,131200,5103813980,14780,14780,14790,14780,584
|
|
20231129,131100,5095181520,14780,14750,14780,14750,943
|
|
20231129,131000,5081258410,14750,14720,14750,14720,975
|
|
20231129,130900,5066877930,14730,14720,14730,14690,184
|
|
20231129,130800,5064169380,14720,14700,14750,14680,887
|
|
20231129,130700,5051116090,14700,14700,14700,14680,1557
|
|
20231129,130600,5028246050,14700,14730,14730,14700,681
|
|
20231129,130500,5018228660,14720,14700,14730,14700,1246
|
|
20231129,130400,4999900220,14700,14780,14780,14700,5302
|
|
20231129,130300,4921769010,14780,14790,14790,14770,907
|
|
20231129,130200,4908360290,14800,14810,14810,14800,677
|
|
20231129,130100,4898337900,14800,14790,14810,14780,831
|
|
20231129,130000,4886040690,14800,14810,14810,14790,518
|
|
20231129,125900,4878375350,14820,14800,14820,14790,1111
|
|
20231129,125800,4861926250,14820,14830,14830,14800,2110
|
|
20231129,125700,4830666410,14840,14890,14890,14840,1887
|
|
20231129,125600,4802634990,14880,14900,14900,14880,564
|
|
20231129,125500,4794239870,14900,14910,14920,14900,964
|
|
20231129,125400,4779872520,14910,14920,14920,14900,2719
|
|
20231129,125300,4739315790,14910,14940,14940,14910,190
|
|
20231129,125200,4736478020,14930,14930,14950,14930,387
|
|
20231129,125100,4730697180,14930,14930,14930,14910,506
|
|
20231129,125000,4723146990,14940,14950,14950,14930,471
|
|
20231129,124900,4716110450,14950,14960,14960,14950,537
|
|
20231129,124800,4708080930,14960,14970,14980,14960,648
|
|
20231129,124700,4698379870,14980,14980,14980,14970,1422
|
|
20231129,124600,4677090160,14980,14950,14980,14950,1731
|
|
20231129,124500,4651182110,14960,14920,14960,14920,5219
|
|
20231129,124400,4573172260,14930,14920,14930,14910,1208
|
|
20231129,124300,4555150730,14920,14910,14920,14900,467
|
|
20231129,124200,4548191260,14910,14920,14930,14900,547
|
|
20231129,124100,4540034040,14910,14920,14920,14910,408
|
|
20231129,124000,4533949260,14930,14910,14930,14900,592
|
|
20231129,123900,4525119950,14910,14910,14910,14900,242
|
|
20231129,123800,4521513180,14900,14910,14920,14900,183
|
|
20231129,123700,4518784670,14920,14920,14920,14920,534
|
|
20231129,123600,4510817390,14920,14930,14930,14900,276
|
|
20231129,123500,4506701670,14930,14900,14930,14880,687
|
|
20231129,123400,4496464060,14900,14900,14900,14880,825
|
|
20231129,123300,4484176350,14900,14880,14900,14880,378
|
|
20231129,123200,4478547090,14900,14900,14900,14870,306
|
|
20231129,123100,4473990620,14900,14920,14920,14880,511
|
|
20231129,123000,4466374770,14910,14940,14940,14910,808
|
|
20231129,122900,4454325260,14920,14940,14940,14920,492
|
|
20231129,122800,4446978650,14930,14900,14930,14890,842
|
|
20231129,122700,4434422180,14890,14900,14900,14880,586
|
|
20231129,122600,4425697410,14900,14900,14910,14890,273
|
|
20231129,122500,4421629850,14900,14890,14900,14890,248
|
|
20231129,122400,4417936800,14880,14880,14900,14880,689
|
|
20231129,122300,4407680090,14880,14850,14880,14850,582
|
|
20231129,122200,4399022950,14860,14900,14900,14860,1040
|
|
20231129,122100,4383557600,14900,14910,14930,14900,1552
|
|
20231129,122000,4360431070,14910,14900,14930,14900,1709
|
|
20231129,121900,4334944170,14910,14910,14910,14900,339
|
|
20231129,121800,4329891440,14910,14920,14920,14910,521
|
|
20231129,121700,4322121190,14910,14920,14920,14910,276
|
|
20231129,121600,4318004790,14920,14920,14930,14910,173
|
|
20231129,121500,4315423770,14920,14940,14940,14920,952
|
|
20231129,121400,4301206000,14940,14950,14950,14940,515
|
|
20231129,121300,4293509080,14950,14940,14950,14940,709
|
|
20231129,121200,4282912090,14920,14920,14920,14920,235
|
|
20231129,121100,4279405890,14920,14920,14920,14910,242
|
|
20231129,121000,4275795270,14910,14910,14920,14900,621
|
|
20231129,120900,4266533920,14910,14880,14930,14880,1181
|
|
20231129,120800,4248927440,14870,14880,14880,14850,1683
|
|
20231129,120700,4223923710,14880,14890,14890,14870,2662
|
|
20231129,120600,4184322450,14900,14940,14940,14890,1650
|
|
20231129,120500,4159730980,14940,14940,14950,14930,447
|
|
20231129,120400,4153054040,14960,14950,14980,14920,3636
|
|
20231129,120300,4098687120,14950,14930,14960,14930,1553
|
|
20231129,120200,4075480050,14930,14920,14930,14910,1047
|
|
20231129,120100,4059859310,14920,14920,14940,14920,2239
|
|
20231129,120000,4026443950,14910,14910,14910,14900,414
|
|
20231129,115900,4020272660,14900,14910,14920,14900,964
|
|
20231129,115800,4005900440,14910,14910,14920,14910,797
|
|
20231129,115700,3994016910,14910,14910,14910,14900,593
|
|
20231129,115600,3985177930,14900,14880,14900,14880,930
|
|
20231129,115500,3971332620,14870,14870,14880,14870,666
|
|
20231129,115400,3961428420,14870,14870,14890,14870,641
|
|
20231129,115300,3951889400,14870,14920,14920,14870,4572
|
|
20231129,115200,3883777460,14930,14910,14930,14900,1192
|
|
20231129,115100,3865995240,14910,14900,14930,14900,1067
|
|
20231129,115000,3850092300,14900,14940,14940,14890,2503
|
|
20231129,114900,3812759200,14940,14970,14970,14920,2970
|
|
20231129,114800,3768364820,14970,14930,14970,14930,7826
|
|
20231129,114700,3651362960,14940,14900,14940,14890,4035
|
|
20231129,114600,3591191070,14900,14850,14900,14850,2366
|
|
20231129,114500,3555986530,14830,14820,14840,14820,407
|
|
20231129,114400,3549951160,14820,14820,14820,14820,310
|
|
20231129,114300,3545356960,14820,14810,14820,14810,72
|
|
20231129,114200,3544290630,14820,14820,14830,14820,441
|
|
20231129,114100,3537754990,14820,14820,14820,14820,45
|
|
20231129,114000,3537088090,14820,14810,14840,14810,670
|
|
20231129,113900,3527158760,14800,14800,14810,14750,3887
|
|
20231129,113800,3469711090,14800,14830,14830,14800,384
|
|
20231129,113700,3464022210,14840,14850,14850,14840,154
|
|
20231129,113600,3461736570,14850,14860,14860,14830,6520
|
|
20231129,113500,3364859210,14860,14860,14870,14860,1270
|
|
20231129,113400,3345984720,14860,14870,14870,14860,1469
|
|
20231129,113300,3324152520,14870,14870,14870,14860,378
|
|
20231129,113200,3318535040,14870,14870,14880,14860,1447
|
|
20231129,113100,3297019180,14880,14870,14890,14870,524
|
|
20231129,113000,3289224000,14880,14890,14900,14880,738
|
|
20231129,112900,3278240710,14880,14900,14900,14870,1054
|
|
20231129,112800,3262559770,14900,14870,14900,14870,253
|
|
20231129,112700,3258795050,14870,14870,14890,14870,709
|
|
20231129,112600,3248247800,14880,14850,14900,14840,670
|
|
20231129,112500,3238286080,14860,14900,14910,14840,1587
|
|
20231129,112400,3214675970,14900,14870,14900,14860,5705
|
|
20231129,112300,3129710670,14870,14870,14870,14860,1093
|
|
20231129,112200,3113462420,14860,14850,14870,14850,1055
|
|
20231129,112100,3097781820,14860,14760,14870,14760,6368
|
|
20231129,112000,3003329940,14760,14740,14800,14740,920
|
|
20231129,111900,2989731220,14740,14760,14760,14740,60
|
|
20231129,111800,2988846340,14760,14760,14760,14740,601
|
|
20231129,111700,2979982360,14770,14770,14770,14760,276
|
|
20231129,111600,2975905920,14780,14760,14780,14750,313
|
|
20231129,111500,2971283550,14760,14740,14760,14730,397
|
|
20231129,111400,2965427220,14760,14790,14790,14760,322
|
|
20231129,111300,2960672290,14800,14770,14800,14740,1421
|
|
20231129,111200,2939708320,14770,14830,14840,14770,8729
|
|
20231129,111100,2810439580,14820,14830,14870,14820,652
|
|
20231129,111000,2800767050,14830,14860,14870,14830,1237
|
|
20231129,110900,2782379970,14870,14880,14880,14850,542
|
|
20231129,110800,2774321260,14890,14820,14890,14820,2252
|
|
20231129,110700,2740841240,14820,14800,14830,14800,536
|
|
20231129,110600,2732904060,14790,14790,14850,14790,314
|
|
20231129,110500,2728252090,14770,14840,14860,14750,25305
|
|
20231129,110400,2354377810,14840,14850,14870,14830,894
|
|
20231129,110300,2341103950,14850,14880,14880,14850,304
|
|
20231129,110200,2336586370,14850,14810,14870,14800,1194
|
|
20231129,110100,2318874660,14800,14790,14810,14790,1882
|
|
20231129,110000,2291017830,14790,14790,14800,14770,1334
|
|
20231129,105900,2271298960,14790,14810,14820,14790,2273
|
|
20231129,105800,2237643140,14810,14800,14810,14800,604
|
|
20231129,105700,2228701250,14800,14810,14820,14780,1177
|
|
20231129,105600,2211276270,14800,14880,14880,14800,3129
|
|
20231129,105500,2164818800,14870,14840,14880,14830,2255
|
|
20231129,105400,2131315600,14830,14800,14840,14800,770
|
|
20231129,105300,2119901610,14800,14810,14810,14780,1384
|
|
20231129,105200,2099428590,14810,14760,14810,14750,939
|
|
20231129,105100,2085559540,14760,14760,14780,14750,555
|
|
20231129,105000,2077368890,14740,14800,14810,14740,1390
|
|
20231129,104900,2056843400,14800,14850,14860,14760,3831
|
|
20231129,104800,2000113890,14850,14800,14850,14790,2036
|
|
20231129,104700,1969946380,14790,14750,14790,14740,1137
|
|
20231129,104600,1953162830,14750,14740,14760,14720,920
|
|
20231129,104500,1939611390,14730,14700,14760,14700,1821
|
|
20231129,104400,1912788010,14670,14750,14750,14670,2914
|
|
20231129,104300,1869913590,14750,14740,14760,14730,704
|
|
20231129,104200,1859530600,14740,14760,14770,14730,2060
|
|
20231129,104100,1829167450,14760,14810,14820,14710,4478
|
|
20231129,104000,1763140210,14810,14780,14910,14750,16699
|
|
20231129,103900,1515252790,14750,14640,14790,14640,6808
|
|
20231129,103800,1415085720,14670,14600,14670,14590,2140
|
|
20231129,103700,1383797280,14600,14600,14610,14600,684
|
|
20231129,103600,1373807990,14600,14570,14600,14560,2469
|
|
20231129,103500,1337824120,14560,14600,14600,14530,10123
|
|
20231129,103400,1190622830,14600,14600,14600,14590,1904
|
|
20231129,103300,1162827000,14600,14580,14600,14580,3732
|
|
20231129,103200,1108369480,14580,14550,14590,14550,2102
|
|
20231129,103100,1077743890,14550,14500,14560,14470,1508
|
|
20231129,103000,1055852760,14520,14490,14520,14480,1149
|
|
20231129,102900,1039206880,14480,14460,14490,14430,1416
|
|
20231129,102800,1018722030,14460,14470,14470,14440,515
|
|
20231129,102700,1011279370,14470,14480,14480,14460,335
|
|
20231129,102600,1006432000,14480,14500,14500,14480,171
|
|
20231129,102500,1003955120,14500,14500,14510,14500,169
|
|
20231129,102400,1001504250,14510,14520,14520,14510,141
|
|
20231129,102300,999457600,14510,14490,14510,14490,230
|
|
20231129,102200,996122170,14490,14510,14510,14480,847
|
|
20231129,102100,983847550,14510,14500,14510,14500,482
|
|
20231129,102000,976858360,14500,14520,14520,14490,617
|
|
20231129,101900,967912280,14520,14520,14570,14520,3884
|
|
20231129,101800,911426110,14520,14480,14520,14480,1351
|
|
20231129,101700,891829300,14470,14460,14470,14460,67
|
|
20231129,101600,890860360,14440,14470,14480,14440,1986
|
|
20231129,101500,862168330,14470,14480,14480,14460,302
|
|
20231129,101400,857798570,14470,14490,14490,14470,301
|
|
20231129,101300,853441800,14500,14490,14500,14480,267
|
|
20231129,101200,849573170,14490,14480,14490,14470,581
|
|
20231129,101100,841159070,14470,14480,14480,14460,251
|
|
20231129,101000,837524920,14480,14490,14500,14480,1775
|
|
20231129,100900,811800890,14490,14450,14500,14440,1203
|
|
20231129,100800,794398800,14450,14440,14450,14440,179
|
|
20231129,100700,791813550,14440,14430,14450,14430,603
|
|
20231129,100600,783104940,14430,14410,14430,14390,210
|
|
20231129,100500,780075240,14430,14380,14430,14370,1054
|
|
20231129,100400,764895220,14380,14380,14380,14380,20
|
|
20231129,100300,764607620,14380,14380,14380,14380,0
|
|
20231129,100200,764607620,14380,14410,14410,14350,2733
|
|
20231129,100100,725305920,14380,14400,14410,14380,358
|
|
20231129,100000,720150690,14400,14410,14410,14400,29
|
|
20231129,095900,719733020,14400,14400,14400,14400,299
|
|
20231129,095800,715427420,14400,14410,14410,14400,441
|
|
20231129,095700,709074710,14410,14400,14410,14390,514
|
|
20231129,095600,701673110,14400,14400,14410,14400,350
|
|
20231129,095500,696633080,14400,14400,14400,14390,1513
|
|
20231129,095400,674849270,14400,14320,14400,14320,1659
|
|
20231129,095300,651011720,14320,14320,14320,14320,22
|
|
20231129,095200,650696680,14320,14330,14330,14320,191
|
|
20231129,095100,647961410,14330,14320,14330,14310,125
|
|
20231129,095000,646171170,14320,14320,14320,14310,258
|
|
20231129,094900,642476620,14320,14310,14320,14310,50
|
|
20231129,094800,641760680,14310,14310,14310,14310,171
|
|
20231129,094700,639313670,14310,14310,14330,14310,470
|
|
20231129,094600,632584830,14310,14280,14310,14280,771
|
|
20231129,094500,621565960,14280,14250,14280,14240,1712
|
|
20231129,094400,597170400,14240,14230,14240,14230,445
|
|
20231129,094300,590837550,14230,14180,14230,14170,2419
|
|
20231129,094200,556477590,14170,14170,14170,14170,37
|
|
20231129,094100,555953300,14160,14190,14190,14160,298
|
|
20231129,094000,551729590,14180,14180,14180,14180,450
|
|
20231129,093900,545348590,14180,14180,14180,14180,47
|
|
20231129,093800,544682130,14180,14180,14180,14160,117
|
|
20231129,093700,543023530,14180,14150,14180,14150,453
|
|
20231129,093600,536613130,14140,14150,14150,14140,271
|
|
20231129,093500,532778630,14150,14150,14150,14150,82
|
|
20231129,093400,531618330,14150,14140,14150,14140,127
|
|
20231129,093300,529822080,14140,14150,14150,14140,465
|
|
20231129,093200,523243380,14150,14140,14150,14140,257
|
|
20231129,093100,519608950,14150,14120,14150,14120,368
|
|
20231129,093000,514404600,14150,14130,14150,14120,1060
|
|
20231129,092900,499426880,14140,14130,14140,14130,225
|
|
20231129,092800,496247030,14130,14120,14130,14120,278
|
|
20231129,092700,492321210,14130,14130,14130,14120,37
|
|
20231129,092600,491798560,14130,14120,14130,14120,372
|
|
20231129,092500,486545080,14120,14100,14120,14100,210
|
|
20231129,092400,483583540,14090,14130,14130,14090,1895
|
|
20231129,092300,456847020,14140,14180,14180,14140,739
|
|
20231129,092200,446390050,14180,14190,14190,14180,25
|
|
20231129,092100,446035460,14190,14150,14190,14150,31
|
|
20231129,092000,445596690,14150,14160,14160,14150,1106
|
|
20231129,091900,429945360,14160,14200,14200,14160,77
|
|
20231129,091800,428854930,14200,14160,14230,14150,2319
|
|
20231129,091700,395994500,14150,14260,14270,14150,7642
|
|
20231129,091600,287234650,14260,14300,14300,14260,1694
|
|
20231129,091500,263046280,14300,14290,14300,14290,107
|
|
20231129,091400,261516280,14290,14300,14300,14290,28
|
|
20231129,091300,261116060,14300,14290,14300,14290,69
|
|
20231129,091200,260129510,14290,14290,14310,14260,2317
|
|
20231129,091100,227032420,14300,14350,14350,14300,3149
|
|
20231129,091000,181973600,14350,14380,14380,14350,1089
|
|
20231129,090900,166324540,14380,14380,14400,14360,1311
|
|
20231129,090800,147470620,14380,14340,14390,14340,2277
|
|
20231129,090700,114779460,14330,14320,14330,14320,367
|
|
20231129,090600,109522580,14330,14320,14330,14320,156
|
|
20231129,090500,107288630,14330,14320,14340,14320,219
|
|
20231129,090400,104150450,14330,14350,14350,14310,601
|
|
20231129,090300,95541860,14360,14360,14370,14350,413
|
|
20231129,090200,89610430,14370,14340,14370,14340,347
|
|
20231129,090100,84625940,14340,14400,14400,14320,1052
|
|
20231129,090000,69543030,14450,14310,14540,14310,4828
|