590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,184600,10775276500,16790,16790,16790,16790,0
|
|
20231127,184500,10775276500,16790,16790,16790,16790,0
|
|
20231127,184400,10775276500,16790,16790,16790,16790,0
|
|
20231127,184300,10775276500,16790,16790,16790,16790,0
|
|
20231127,184200,10775276500,16790,16790,16790,16790,0
|
|
20231127,184100,10775276500,16790,16790,16790,16790,0
|
|
20231127,184000,10775276500,16790,16790,16790,16790,0
|
|
20231127,183900,10775276500,16790,16790,16790,16790,0
|
|
20231127,183800,10775276500,16790,16790,16790,16790,0
|
|
20231127,183700,10775276500,16790,16790,16790,16790,0
|
|
20231127,183600,10775276500,16790,16790,16790,16790,0
|
|
20231127,183500,10775276500,16790,16790,16790,16790,0
|
|
20231127,183400,10775276500,16790,16790,16790,16790,0
|
|
20231127,183300,10775276500,16790,16790,16790,16790,0
|
|
20231127,183200,10775276500,16790,16790,16790,16790,0
|
|
20231127,183100,10775276500,16790,16790,16790,16790,0
|
|
20231127,183000,10775276500,16790,16790,16790,16790,0
|
|
20231127,182900,10775276500,16790,16790,16790,16790,0
|
|
20231127,182800,10775276500,16790,16790,16790,16790,0
|
|
20231127,182700,10775276500,16790,16790,16790,16790,0
|
|
20231127,182600,10775276500,16790,16790,16790,16790,0
|
|
20231127,182500,10775276500,16790,16790,16790,16790,0
|
|
20231127,182400,10775276500,16790,16790,16790,16790,0
|
|
20231127,182300,10775276500,16790,16790,16790,16790,0
|
|
20231127,182200,10775276500,16790,16790,16790,16790,0
|
|
20231127,182100,10775276500,16790,16790,16790,16790,0
|
|
20231127,182000,10775276500,16790,16790,16790,16790,0
|
|
20231127,181900,10775276500,16790,16790,16790,16790,0
|
|
20231127,181800,10775276500,16790,16790,16790,16790,0
|
|
20231127,181700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,181600,10775276500,16790,16790,16790,16790,0
|
|
20231127,181500,10775276500,16790,16790,16790,16790,0
|
|
20231127,181400,10775276500,16790,16790,16790,16790,0
|
|
20231127,181300,10775276500,16790,16790,16790,16790,0
|
|
20231127,181200,10775276500,16790,16790,16790,16790,0
|
|
20231127,181100,10775276500,16790,16790,16790,16790,0
|
|
20231127,181000,10775276500,16790,16790,16790,16790,0
|
|
20231127,180900,10775276500,16790,16790,16790,16790,0
|
|
20231127,180800,10775276500,16790,16790,16790,16790,0
|
|
20231127,180700,10775276500,16790,16790,16790,16790,0
|
|
20231127,180600,10775276500,16790,16790,16790,16790,0
|
|
20231127,180500,10775276500,16790,16790,16790,16790,0
|
|
20231127,180400,10775276500,16790,16790,16790,16790,0
|
|
20231127,180300,10775276500,16790,16790,16790,16790,0
|
|
20231127,180200,10775276500,16790,16790,16790,16790,0
|
|
20231127,180100,10775276500,16790,16790,16790,16790,0
|
|
20231127,180000,10775276500,16790,16790,16790,16790,0
|
|
20231127,175900,10775276500,16790,16790,16790,16790,0
|
|
20231127,175800,10775276500,16790,16790,16790,16790,0
|
|
20231127,175700,10775276500,16790,16790,16790,16790,0
|
|
20231127,175600,10775276500,16790,16790,16790,16790,0
|
|
20231127,175500,10775276500,16790,16790,16790,16790,0
|
|
20231127,175400,10775276500,16790,16790,16790,16790,0
|
|
20231127,175300,10775276500,16790,16790,16790,16790,0
|
|
20231127,175200,10775276500,16790,16790,16790,16790,0
|
|
20231127,175100,10775276500,16790,16790,16790,16790,0
|
|
20231127,175000,10775276500,16790,16790,16790,16790,0
|
|
20231127,174900,10775276500,16790,16790,16790,16790,0
|
|
20231127,174800,10775276500,16790,16790,16790,16790,0
|
|
20231127,174700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,174600,10775276500,16790,16790,16790,16790,0
|
|
20231127,174500,10775276500,16790,16790,16790,16790,0
|
|
20231127,174400,10775276500,16790,16790,16790,16790,0
|
|
20231127,174300,10775276500,16790,16790,16790,16790,0
|
|
20231127,174200,10775276500,16790,16790,16790,16790,0
|
|
20231127,174100,10775276500,16790,16790,16790,16790,0
|
|
20231127,174000,10775276500,16790,16790,16790,16790,0
|
|
20231127,173900,10775276500,16790,16790,16790,16790,0
|
|
20231127,173800,10775276500,16790,16790,16790,16790,0
|
|
20231127,173700,10775276500,16790,16790,16790,16790,0
|
|
20231127,173600,10775276500,16790,16790,16790,16790,0
|
|
20231127,173500,10775276500,16790,16790,16790,16790,0
|
|
20231127,173400,10775276500,16790,16790,16790,16790,0
|
|
20231127,173300,10775276500,16790,16790,16790,16790,0
|
|
20231127,173200,10775276500,16790,16790,16790,16790,0
|
|
20231127,173100,10775276500,16790,16790,16790,16790,0
|
|
20231127,173000,10775276500,16790,16790,16790,16790,0
|
|
20231127,172900,10775276500,16790,16790,16790,16790,0
|
|
20231127,172800,10775276500,16790,16790,16790,16790,0
|
|
20231127,172700,10775276500,16790,16790,16790,16790,0
|
|
20231127,172600,10775276500,16790,16790,16790,16790,0
|
|
20231127,172500,10775276500,16790,16790,16790,16790,0
|
|
20231127,172400,10775276500,16790,16790,16790,16790,0
|
|
20231127,172300,10775276500,16790,16790,16790,16790,0
|
|
20231127,172200,10775276500,16790,16790,16790,16790,0
|
|
20231127,172100,10775276500,16790,16790,16790,16790,0
|
|
20231127,172000,10775276500,16790,16790,16790,16790,0
|
|
20231127,171900,10775276500,16790,16790,16790,16790,0
|
|
20231127,171800,10775276500,16790,16790,16790,16790,0
|
|
20231127,171700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,171600,10775276500,16790,16790,16790,16790,0
|
|
20231127,171500,10775276500,16790,16790,16790,16790,0
|
|
20231127,171400,10775276500,16790,16790,16790,16790,0
|
|
20231127,171300,10775276500,16790,16790,16790,16790,0
|
|
20231127,171200,10775276500,16790,16790,16790,16790,0
|
|
20231127,171100,10775276500,16790,16790,16790,16790,0
|
|
20231127,171000,10775276500,16790,16790,16790,16790,0
|
|
20231127,170900,10775276500,16790,16790,16790,16790,0
|
|
20231127,170800,10775276500,16790,16790,16790,16790,0
|
|
20231127,170700,10775276500,16790,16790,16790,16790,0
|
|
20231127,170600,10775276500,16790,16790,16790,16790,0
|
|
20231127,170500,10775276500,16790,16790,16790,16790,0
|
|
20231127,170400,10775276500,16790,16790,16790,16790,0
|
|
20231127,170300,10775276500,16790,16790,16790,16790,0
|
|
20231127,170200,10775276500,16790,16790,16790,16790,0
|
|
20231127,170100,10775276500,16790,16790,16790,16790,0
|
|
20231127,170000,10775276500,16790,16790,16790,16790,0
|
|
20231127,165900,10775276500,16790,16790,16790,16790,0
|
|
20231127,165800,10775276500,16790,16790,16790,16790,0
|
|
20231127,165700,10775276500,16790,16790,16790,16790,0
|
|
20231127,165600,10775276500,16790,16790,16790,16790,0
|
|
20231127,165500,10775276500,16790,16790,16790,16790,0
|
|
20231127,165400,10775276500,16790,16790,16790,16790,0
|
|
20231127,165300,10775276500,16790,16790,16790,16790,0
|
|
20231127,165200,10775276500,16790,16790,16790,16790,0
|
|
20231127,165100,10775276500,16790,16790,16790,16790,0
|
|
20231127,165000,10775276500,16790,16790,16790,16790,0
|
|
20231127,164900,10775276500,16790,16790,16790,16790,0
|
|
20231127,164800,10775276500,16790,16790,16790,16790,0
|
|
20231127,164700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,164600,10775276500,16790,16790,16790,16790,0
|
|
20231127,164500,10775276500,16790,16790,16790,16790,0
|
|
20231127,164400,10775276500,16790,16790,16790,16790,0
|
|
20231127,164300,10775276500,16790,16790,16790,16790,0
|
|
20231127,164200,10775276500,16790,16790,16790,16790,0
|
|
20231127,164100,10775276500,16790,16790,16790,16790,0
|
|
20231127,164000,10775276500,16790,16790,16790,16790,0
|
|
20231127,163900,10775276500,16790,16790,16790,16790,0
|
|
20231127,163800,10775276500,16790,16790,16790,16790,0
|
|
20231127,163700,10775276500,16790,16790,16790,16790,0
|
|
20231127,163600,10775276500,16790,16790,16790,16790,0
|
|
20231127,163500,10775276500,16790,16790,16790,16790,0
|
|
20231127,163400,10775276500,16790,16790,16790,16790,0
|
|
20231127,163300,10775276500,16790,16790,16790,16790,0
|
|
20231127,163200,10775276500,16790,16790,16790,16790,0
|
|
20231127,163100,10775276500,16790,16790,16790,16790,0
|
|
20231127,163000,10775276500,16790,16790,16790,16790,0
|
|
20231127,162900,10775276500,16790,16790,16790,16790,0
|
|
20231127,162800,10775276500,16790,16790,16790,16790,0
|
|
20231127,162700,10775276500,16790,16790,16790,16790,0
|
|
20231127,162600,10775276500,16790,16790,16790,16790,0
|
|
20231127,162500,10775276500,16790,16790,16790,16790,0
|
|
20231127,162400,10775276500,16790,16790,16790,16790,0
|
|
20231127,162300,10775276500,16790,16790,16790,16790,0
|
|
20231127,162200,10775276500,16790,16790,16790,16790,0
|
|
20231127,162100,10775276500,16790,16790,16790,16790,0
|
|
20231127,162000,10775276500,16790,16790,16790,16790,0
|
|
20231127,161900,10775276500,16790,16790,16790,16790,0
|
|
20231127,161800,10775276500,16790,16790,16790,16790,0
|
|
20231127,161700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,161600,10775276500,16790,16790,16790,16790,0
|
|
20231127,161500,10775276500,16790,16790,16790,16790,0
|
|
20231127,161400,10775276500,16790,16790,16790,16790,0
|
|
20231127,161300,10775276500,16790,16790,16790,16790,0
|
|
20231127,161200,10775276500,16790,16790,16790,16790,0
|
|
20231127,161100,10775276500,16790,16790,16790,16790,0
|
|
20231127,161000,10775276500,16790,16790,16790,16790,0
|
|
20231127,160900,10775276500,16790,16790,16790,16790,0
|
|
20231127,160800,10775276500,16790,16790,16790,16790,0
|
|
20231127,160700,10775276500,16790,16790,16790,16790,0
|
|
20231127,160600,10775276500,16790,16790,16790,16790,0
|
|
20231127,160500,10775276500,16790,16790,16790,16790,0
|
|
20231127,160400,10775276500,16790,16790,16790,16790,0
|
|
20231127,160300,10775276500,16790,16790,16790,16790,0
|
|
20231127,160200,10775276500,16790,16790,16790,16790,0
|
|
20231127,160100,10775276500,16790,16790,16790,16790,0
|
|
20231127,160000,10775276500,16790,16790,16790,16790,0
|
|
20231127,155900,10775276500,16790,16790,16790,16790,0
|
|
20231127,155800,10775276500,16790,16790,16790,16790,0
|
|
20231127,155700,10775276500,16790,16790,16790,16790,0
|
|
20231127,155600,10775276500,16790,16790,16790,16790,0
|
|
20231127,155500,10775276500,16790,16790,16790,16790,0
|
|
20231127,155400,10775276500,16790,16790,16790,16790,0
|
|
20231127,155300,10775276500,16790,16790,16790,16790,0
|
|
20231127,155200,10775276500,16790,16790,16790,16790,0
|
|
20231127,155100,10775276500,16790,16790,16790,16790,0
|
|
20231127,155000,10775276500,16790,16790,16790,16790,0
|
|
20231127,154900,10775276500,16790,16790,16790,16790,0
|
|
20231127,154800,10775276500,16790,16790,16790,16790,0
|
|
20231127,154700,10775276500,16790,16790,16790,16790,15026
|
|
20231127,154600,10775276500,16790,16790,16790,16790,0
|
|
20231127,154500,10775276500,16790,16790,16790,16790,0
|
|
20231127,154400,10775276500,16790,16790,16790,16790,0
|
|
20231127,154300,10775276500,16790,16790,16790,16790,0
|
|
20231127,154200,10775276500,16790,16790,16790,16790,0
|
|
20231127,154100,10775276500,16790,16790,16790,16790,0
|
|
20231127,154000,10775276500,16790,16790,16790,16790,0
|
|
20231127,153900,10775276500,16790,16790,16790,16790,0
|
|
20231127,153800,10775276500,16790,16790,16790,16790,0
|
|
20231127,153700,10775276500,16790,16790,16790,16790,0
|
|
20231127,153600,10775276500,16790,16790,16790,16790,0
|
|
20231127,153500,10775276500,16790,16790,16790,16790,0
|
|
20231127,153400,10775276500,16790,16790,16790,16790,0
|
|
20231127,153300,10775276500,16790,16790,16790,16790,0
|
|
20231127,153200,10775276500,16790,16790,16790,16790,0
|
|
20231127,153100,10775276500,16790,16790,16790,16790,0
|
|
20231127,153000,10775276500,16790,16790,16790,16790,15026
|
|
20231127,152900,10522989960,16790,16790,16790,16790,0
|
|
20231127,152800,10522989960,16790,16790,16790,16790,0
|
|
20231127,152700,10522989960,16790,16790,16790,16790,0
|
|
20231127,152600,10522989960,16790,16790,16790,16790,0
|
|
20231127,152500,10522989960,16790,16790,16790,16790,0
|
|
20231127,152400,10522989960,16790,16790,16790,16790,0
|
|
20231127,152300,10522989960,16790,16790,16790,16790,0
|
|
20231127,152200,10522989960,16790,16790,16790,16790,0
|
|
20231127,152100,10522989960,16790,16790,16790,16790,0
|
|
20231127,152000,10522989960,16790,16790,16790,16790,0
|
|
20231127,151900,10522989960,16790,16790,16800,16770,4432
|
|
20231127,151800,10448589790,16790,16800,16800,16790,1426
|
|
20231127,151700,10424637680,16800,16790,16800,16790,1129
|
|
20231127,151600,10405672780,16800,16790,16800,16790,1580
|
|
20231127,151500,10379131210,16800,16790,16800,16780,1300
|
|
20231127,151400,10357302230,16790,16780,16800,16780,2407
|
|
20231127,151300,10316888310,16790,16800,16800,16780,1366
|
|
20231127,151200,10293950730,16790,16790,16800,16790,1511
|
|
20231127,151100,10268570490,16790,16790,16800,16780,1421
|
|
20231127,151000,10244707220,16790,16780,16790,16770,2272
|
|
20231127,150900,10206566350,16780,16780,16790,16780,1622
|
|
20231127,150800,10179348930,16770,16770,16780,16770,493
|
|
20231127,150700,10171077730,16780,16780,16780,16770,1663
|
|
20231127,150600,10143172790,16780,16760,16780,16760,2026
|
|
20231127,150500,10109191000,16760,16770,16780,16750,2904
|
|
20231127,150400,10060505360,16780,16780,16780,16770,330
|
|
20231127,150300,10054968050,16770,16760,16770,16760,1659
|
|
20231127,150200,10027150520,16770,16760,16770,16760,2959
|
|
20231127,150100,9977533260,16760,16760,16770,16760,1083
|
|
20231127,150000,9959381040,16760,16750,16770,16750,1112
|
|
20231127,145900,9940745920,16750,16740,16760,16740,806
|
|
20231127,145800,9927246810,16740,16750,16750,16740,3067
|
|
20231127,145700,9875876070,16750,16750,16760,16750,620
|
|
20231127,145600,9865486610,16750,16760,16760,16740,1666
|
|
20231127,145500,9837583840,16750,16750,16760,16750,902
|
|
20231127,145400,9822468700,16750,16760,16770,16750,1778
|
|
20231127,145300,9792669990,16760,16770,16770,16750,1218
|
|
20231127,145200,9772257760,16770,16760,16770,16760,414
|
|
20231127,145100,9765317350,16760,16750,16760,16750,1069
|
|
20231127,145000,9747404050,16760,16760,16760,16750,1609
|
|
20231127,144900,9720438590,16750,16750,16760,16750,307
|
|
20231127,144800,9715295400,16750,16740,16760,16740,1329
|
|
20231127,144700,9693028150,16740,16750,16760,16740,1624
|
|
20231127,144600,9665824940,16760,16750,16760,16730,1513
|
|
20231127,144500,9640488870,16750,16740,16760,16730,949
|
|
20231127,144400,9624596090,16740,16740,16760,16740,1443
|
|
20231127,144300,9600429300,16740,16740,16750,16740,2381
|
|
20231127,144200,9560551980,16750,16730,16750,16730,1062
|
|
20231127,144100,9542770660,16740,16730,16740,16730,1829
|
|
20231127,144000,9512155050,16740,16730,16740,16730,332
|
|
20231127,143900,9506599640,16730,16730,16750,16720,891
|
|
20231127,143800,9491688270,16730,16730,16740,16730,473
|
|
20231127,143700,9483772960,16730,16730,16740,16730,515
|
|
20231127,143600,9475156900,16730,16750,16760,16730,5711
|
|
20231127,143500,9379495940,16750,16750,16760,16750,400
|
|
20231127,143400,9372792780,16750,16740,16760,16740,1054
|
|
20231127,143300,9355139350,16740,16740,16750,16740,661
|
|
20231127,143200,9344073540,16730,16730,16740,16720,365
|
|
20231127,143100,9337966970,16730,16720,16750,16720,1697
|
|
20231127,143000,9309567880,16720,16730,16740,16680,2510
|
|
20231127,142900,9267594380,16730,16700,16750,16670,6468
|
|
20231127,142800,9159633540,16700,16730,16730,16700,370
|
|
20231127,142700,9153453510,16730,16740,16740,16700,2250
|
|
20231127,142600,9115809520,16740,16710,16740,16700,483
|
|
20231127,142500,9107739800,16690,16710,16740,16690,2455
|
|
20231127,142400,9066696210,16710,16700,16740,16700,1935
|
|
20231127,142300,9034319490,16700,16690,16730,16690,1506
|
|
20231127,142200,9009172150,16690,16680,16700,16680,1416
|
|
20231127,142100,8985544760,16680,16680,16680,16660,485
|
|
20231127,142000,8977459280,16680,16670,16680,16660,1218
|
|
20231127,141900,8957150700,16670,16690,16690,16670,1138
|
|
20231127,141800,8938169850,16680,16730,16730,16670,6221
|
|
20231127,141700,8834213340,16740,16730,16740,16720,654
|
|
20231127,141600,8823270840,16720,16710,16720,16710,629
|
|
20231127,141500,8812755160,16700,16690,16720,16690,558
|
|
20231127,141400,8803437230,16690,16680,16690,16670,438
|
|
20231127,141300,8796131300,16680,16670,16680,16660,637
|
|
20231127,141200,8785515570,16670,16640,16670,16620,822
|
|
20231127,141100,8771826930,16640,16650,16650,16630,546
|
|
20231127,141000,8762743250,16650,16660,16670,16650,1389
|
|
20231127,140900,8739604810,16660,16660,16670,16660,574
|
|
20231127,140800,8730041240,16660,16670,16670,16620,2483
|
|
20231127,140700,8688697920,16670,16740,16750,16650,4222
|
|
20231127,140600,8618144470,16740,16780,16790,16730,5959
|
|
20231127,140500,8518258270,16780,16740,16790,16730,2506
|
|
20231127,140400,8476213920,16730,16720,16740,16720,696
|
|
20231127,140300,8464570430,16720,16680,16720,16670,1582
|
|
20231127,140200,8438160500,16670,16630,16680,16630,3211
|
|
20231127,140100,8384699250,16640,16610,16640,16600,566
|
|
20231127,140000,8375296910,16610,16590,16610,16580,6890
|
|
20231127,135900,8260940730,16590,16590,16590,16580,1181
|
|
20231127,135800,8241349330,16590,16580,16590,16580,2110
|
|
20231127,135700,8206347470,16580,16580,16590,16580,1256
|
|
20231127,135600,8185522720,16570,16570,16580,16570,1186
|
|
20231127,135500,8165863530,16580,16580,16580,16570,3041
|
|
20231127,135400,8115450710,16570,16560,16570,16550,631
|
|
20231127,135300,8105000360,16560,16540,16560,16540,533
|
|
20231127,135200,8096182530,16540,16560,16560,16530,1822
|
|
20231127,135100,8066032590,16570,16550,16580,16550,300
|
|
20231127,135000,8061061780,16550,16580,16580,16540,1210
|
|
20231127,134900,8041025240,16590,16550,16590,16540,325
|
|
20231127,134800,8035639140,16530,16520,16580,16490,5878
|
|
20231127,134700,7938522820,16530,16550,16550,16500,3283
|
|
20231127,134600,7884300650,16550,16530,16550,16530,2459
|
|
20231127,134500,7843651060,16530,16530,16550,16530,1358
|
|
20231127,134400,7821192060,16540,16560,16570,16510,1927
|
|
20231127,134300,7789311740,16560,16540,16570,16510,8259
|
|
20231127,134200,7652813830,16540,16560,16570,16530,1135
|
|
20231127,134100,7634029170,16570,16550,16570,16550,2190
|
|
20231127,134000,7597765080,16550,16560,16560,16550,23
|
|
20231127,133900,7597384380,16550,16560,16570,16540,293
|
|
20231127,133800,7592533640,16560,16530,16560,16510,3585
|
|
20231127,133700,7533247820,16540,16560,16560,16530,3195
|
|
20231127,133600,7480390000,16560,16570,16580,16550,655
|
|
20231127,133500,7469538430,16560,16570,16580,16540,7668
|
|
20231127,133400,7342622280,16570,16560,16570,16560,460
|
|
20231127,133300,7335001440,16560,16570,16580,16560,2785
|
|
20231127,133200,7288861730,16570,16570,16580,16570,2212
|
|
20231127,133100,7252208110,16570,16580,16580,16570,430
|
|
20231127,133000,7245081480,16570,16570,16570,16560,343
|
|
20231127,132900,7239398890,16570,16570,16570,16560,519
|
|
20231127,132800,7230803690,16570,16580,16580,16570,1685
|
|
20231127,132700,7202879430,16570,16580,16590,16570,588
|
|
20231127,132600,7193131330,16580,16600,16600,16580,324
|
|
20231127,132500,7187756810,16600,16580,16610,16570,2936
|
|
20231127,132400,7139036010,16580,16580,16580,16570,1030
|
|
20231127,132300,7121962790,16580,16580,16590,16570,385
|
|
20231127,132200,7115581680,16580,16580,16580,16580,563
|
|
20231127,132100,7106247140,16590,16590,16590,16580,333
|
|
20231127,132000,7100725840,16580,16580,16590,16580,617
|
|
20231127,131900,7090494880,16590,16580,16590,16580,706
|
|
20231127,131800,7078788970,16580,16590,16590,16580,57
|
|
20231127,131700,7077843570,16590,16600,16600,16590,591
|
|
20231127,131600,7068036980,16600,16600,16600,16590,455
|
|
20231127,131500,7060486040,16600,16600,16600,16590,561
|
|
20231127,131400,7051177660,16600,16560,16600,16550,2116
|
|
20231127,131300,7016113390,16550,16580,16580,16550,4948
|
|
20231127,131200,6934177510,16580,16610,16610,16580,5752
|
|
20231127,131100,6838711380,16610,16640,16640,16610,6537
|
|
20231127,131000,6730024780,16640,16640,16640,16630,1234
|
|
20231127,130900,6709500520,16640,16630,16640,16630,1383
|
|
20231127,130800,6686495470,16630,16630,16640,16630,531
|
|
20231127,130700,6677662810,16630,16630,16640,16620,1147
|
|
20231127,130600,6658593270,16630,16630,16640,16630,220
|
|
20231127,130500,6654934660,16640,16640,16650,16620,1402
|
|
20231127,130400,6631618270,16640,16630,16640,16630,200
|
|
20231127,130300,6628291480,16630,16630,16640,16630,300
|
|
20231127,130200,6623301130,16630,16630,16640,16630,306
|
|
20231127,130100,6618212300,16640,16630,16640,16630,193
|
|
20231127,130000,6615002700,16630,16640,16640,16630,172
|
|
20231127,125900,6612142130,16640,16630,16640,16630,192
|
|
20231127,125800,6608948820,16630,16620,16630,16610,1305
|
|
20231127,125700,6587252630,16620,16620,16620,16610,836
|
|
20231127,125600,6573359350,16620,16620,16630,16620,1527
|
|
20231127,125500,6547980420,16630,16610,16630,16610,570
|
|
20231127,125400,6538506230,16620,16610,16630,16600,699
|
|
20231127,125300,6526892590,16600,16620,16630,16600,1007
|
|
20231127,125200,6510161450,16620,16610,16630,16610,4333
|
|
20231127,125100,6438188600,16610,16620,16630,16610,307
|
|
20231127,125000,6433088620,16620,16630,16630,16620,329
|
|
20231127,124900,6427620360,16620,16620,16630,16620,440
|
|
20231127,124800,6420306170,16620,16620,16620,16620,77
|
|
20231127,124700,6419026430,16630,16630,16640,16630,253
|
|
20231127,124600,6414817590,16620,16620,16620,16610,818
|
|
20231127,124500,6401229100,16610,16620,16630,16610,8203
|
|
20231127,124400,6264898500,16630,16620,16630,16620,630
|
|
20231127,124300,6254427290,16620,16630,16630,16620,1749
|
|
20231127,124200,6225341990,16630,16630,16640,16630,127
|
|
20231127,124100,6223229760,16630,16630,16640,16630,200
|
|
20231127,124000,6219903560,16640,16640,16640,16630,115
|
|
20231127,123900,6217990310,16630,16640,16640,16630,334
|
|
20231127,123800,6212433630,16640,16630,16650,16630,463
|
|
20231127,123700,6204732950,16630,16640,16650,16630,936
|
|
20231127,123600,6189158020,16640,16650,16660,16640,719
|
|
20231127,123500,6177186760,16650,16640,16650,16630,685
|
|
20231127,123400,6165784460,16640,16640,16640,16630,229
|
|
20231127,123300,6161975780,16640,16650,16650,16630,378
|
|
20231127,123200,6155685900,16650,16640,16650,16620,750
|
|
20231127,123100,6143214620,16640,16660,16660,16640,212
|
|
20231127,123000,6139684840,16660,16620,16660,16620,851
|
|
20231127,122900,6125531740,16630,16650,16660,16630,430
|
|
20231127,122800,6118377890,16650,16640,16660,16610,653
|
|
20231127,122700,6107517970,16640,16640,16680,16620,950
|
|
20231127,122600,6091702070,16630,16650,16650,16590,14679
|
|
20231127,122500,5847976940,16640,16690,16690,16630,2827
|
|
20231127,122400,5800869090,16680,16690,16690,16680,1159
|
|
20231127,122300,5781533400,16690,16690,16690,16680,154
|
|
20231127,122200,5778963530,16690,16690,16700,16680,887
|
|
20231127,122100,5764161150,16700,16690,16700,16690,186
|
|
20231127,122000,5761056780,16690,16710,16720,16690,764
|
|
20231127,121900,5748298830,16700,16710,16710,16700,635
|
|
20231127,121800,5737693670,16700,16720,16720,16700,620
|
|
20231127,121700,5727337540,16720,16700,16720,16700,1293
|
|
20231127,121600,5705733830,16700,16700,16710,16700,1369
|
|
20231127,121500,5682871060,16700,16710,16720,16700,1126
|
|
20231127,121400,5664054650,16720,16720,16730,16710,2751
|
|
20231127,121300,5618058740,16720,16730,16730,16720,1141
|
|
20231127,121200,5598979770,16730,16740,16740,16730,1633
|
|
20231127,121100,5571659420,16740,16730,16740,16730,479
|
|
20231127,121000,5563645430,16740,16740,16740,16740,525
|
|
20231127,120900,5554856930,16740,16740,16750,16740,485
|
|
20231127,120800,5546737830,16740,16740,16750,16740,219
|
|
20231127,120700,5543071590,16740,16740,16750,16740,406
|
|
20231127,120600,5536274850,16740,16740,16750,16730,1073
|
|
20231127,120500,5518312160,16750,16740,16750,16740,907
|
|
20231127,120400,5503119920,16750,16750,16750,16740,292
|
|
20231127,120300,5498230000,16750,16750,16760,16740,1685
|
|
20231127,120200,5470010540,16750,16750,16750,16750,467
|
|
20231127,120100,5462188290,16750,16760,16760,16750,136
|
|
20231127,120000,5459910090,16750,16760,16760,16750,373
|
|
20231127,115900,5453660270,16760,16770,16770,16760,691
|
|
20231127,115800,5442077910,16760,16760,16770,16760,33
|
|
20231127,115700,5441524540,16760,16770,16770,16760,388
|
|
20231127,115600,5435021330,16770,16760,16770,16760,395
|
|
20231127,115500,5428399230,16770,16780,16780,16770,23
|
|
20231127,115400,5428013470,16780,16760,16780,16760,124
|
|
20231127,115300,5425935020,16760,16760,16760,16760,247
|
|
20231127,115200,5421795300,16770,16780,16790,16770,971
|
|
20231127,115100,5405507670,16780,16780,16780,16780,3
|
|
20231127,115000,5405457330,16770,16780,16780,16750,1779
|
|
20231127,114900,5375639110,16770,16790,16790,16770,502
|
|
20231127,114800,5367217580,16790,16770,16790,16770,7
|
|
20231127,114700,5367100070,16790,16780,16790,16770,572
|
|
20231127,114600,5357501810,16780,16790,16790,16780,556
|
|
20231127,114500,5348171630,16780,16780,16790,16780,388
|
|
20231127,114400,5341660800,16790,16790,16800,16790,529
|
|
20231127,114300,5332778850,16790,16790,16800,16780,3047
|
|
20231127,114200,5281647040,16790,16790,16800,16780,479
|
|
20231127,114100,5273605620,16790,16790,16790,16780,561
|
|
20231127,114000,5264186930,16790,16790,16790,16780,220
|
|
20231127,113900,5260494310,16780,16780,16790,16780,165
|
|
20231127,113800,5257725040,16790,16780,16790,16780,266
|
|
20231127,113700,5253261420,16780,16790,16790,16780,1084
|
|
20231127,113600,5235071590,16790,16780,16790,16780,172
|
|
20231127,113500,5232185210,16780,16790,16790,16780,209
|
|
20231127,113400,5228678150,16790,16790,16790,16780,617
|
|
20231127,113300,5218320360,16780,16790,16790,16780,1500
|
|
20231127,113200,5193148180,16790,16790,16790,16780,219
|
|
20231127,113100,5189472220,16790,16800,16800,16780,1272
|
|
20231127,113000,5168118730,16790,16800,16800,16790,183
|
|
20231127,112900,5165045580,16790,16790,16790,16790,376
|
|
20231127,112800,5158732540,16800,16800,16800,16790,1438
|
|
20231127,112700,5134574160,16790,16800,16800,16790,156
|
|
20231127,112600,5131954410,16790,16790,16790,16790,936
|
|
20231127,112500,5116238970,16790,16780,16790,16780,251
|
|
20231127,112400,5112025990,16780,16780,16790,16780,203
|
|
20231127,112300,5108618780,16780,16790,16790,16780,374
|
|
20231127,112200,5102339570,16790,16800,16800,16790,727
|
|
20231127,112100,5090133230,16800,16800,16800,16790,312
|
|
20231127,112000,5084892190,16800,16800,16800,16800,335
|
|
20231127,111900,5079264190,16800,16800,16810,16800,229
|
|
20231127,111800,5075416670,16810,16800,16810,16800,108
|
|
20231127,111700,5073601860,16800,16800,16810,16800,171
|
|
20231127,111600,5070728860,16800,16780,16800,16780,2046
|
|
20231127,111500,5036369060,16790,16810,16810,16790,280
|
|
20231127,111400,5031666070,16800,16800,16810,16800,518
|
|
20231127,111300,5022963340,16800,16780,16800,16780,641
|
|
20231127,111200,5012195570,16780,16770,16780,16770,172
|
|
20231127,111100,5009310940,16770,16780,16780,16770,192
|
|
20231127,111000,5006091020,16790,16780,16790,16770,680
|
|
20231127,110900,4994682140,16780,16790,16790,16780,262
|
|
20231127,110800,4990285470,16800,16810,16820,16780,903
|
|
20231127,110700,4975123790,16800,16800,16810,16800,220
|
|
20231127,110600,4971427690,16800,16810,16810,16800,151
|
|
20231127,110500,4968889700,16810,16790,16810,16790,1532
|
|
20231127,110400,4943153980,16780,16810,16810,16780,1799
|
|
20231127,110300,4912947210,16810,16810,16820,16800,2805
|
|
20231127,110200,4865812640,16810,16830,16830,16810,1198
|
|
20231127,110100,4845666790,16820,16830,16830,16820,713
|
|
20231127,110000,4833670000,16820,16830,16830,16820,530
|
|
20231127,105900,4824754120,16830,16820,16830,16820,1031
|
|
20231127,105800,4807406210,16820,16830,16830,16820,315
|
|
20231127,105700,4802107450,16830,16830,16840,16830,736
|
|
20231127,105600,4789720120,16830,16830,16840,16830,490
|
|
20231127,105500,4781470160,16830,16880,16880,16830,907
|
|
20231127,105400,4766164860,16880,16880,16880,16880,398
|
|
20231127,105300,4759446620,16890,16890,16900,16890,1205
|
|
20231127,105200,4739093910,16890,16890,16900,16890,569
|
|
20231127,105100,4729481590,16890,16880,16890,16880,488
|
|
20231127,105000,4721240430,16880,16830,16880,16830,1303
|
|
20231127,104900,4699298390,16830,16820,16830,16820,546
|
|
20231127,104800,4690114270,16820,16830,16830,16820,810
|
|
20231127,104700,4676488200,16830,16830,16830,16820,309
|
|
20231127,104600,4671289020,16830,16820,16850,16810,931
|
|
20231127,104500,4655620500,16820,16830,16830,16820,389
|
|
20231127,104400,4649077120,16830,16830,16830,16820,1166
|
|
20231127,104300,4629459920,16830,16850,16880,16830,5276
|
|
20231127,104200,4540530610,16860,16850,16860,16820,141
|
|
20231127,104100,4538158440,16870,16810,16870,16810,538
|
|
20231127,104000,4529109280,16810,16850,16890,16810,1430
|
|
20231127,103900,4505011930,16840,16820,16840,16810,871
|
|
20231127,103800,4490363950,16820,16810,16820,16810,1022
|
|
20231127,103700,4473174130,16820,16820,16820,16810,358
|
|
20231127,103600,4467154200,16820,16830,16840,16810,847
|
|
20231127,103500,4452902170,16820,16830,16830,16820,446
|
|
20231127,103400,4445399060,16820,16880,16880,16820,5850
|
|
20231127,103300,4346785100,16890,16880,16890,16880,194
|
|
20231127,103200,4343508660,16880,16900,16900,16880,2387
|
|
20231127,103100,4303190020,16900,16910,16910,16900,273
|
|
20231127,103000,4298576100,16910,16910,16910,16900,895
|
|
20231127,102900,4283449090,16910,16890,16910,16890,565
|
|
20231127,102800,4273901540,16900,16930,16930,16900,764
|
|
20231127,102700,4260987680,16900,16910,16940,16900,2725
|
|
20231127,102600,4214921790,16910,16910,16920,16900,457
|
|
20231127,102500,4207194440,16940,16900,16950,16890,982
|
|
20231127,102400,4190592060,16900,16900,16980,16900,2791
|
|
20231127,102300,4143413700,16900,16950,16990,16900,1880
|
|
20231127,102200,4111558190,16950,16990,17000,16950,2455
|
|
20231127,102100,4069888490,16990,16990,17020,16980,15751
|
|
20231127,102000,3802097620,16980,16940,16990,16940,6421
|
|
20231127,101900,3693184080,16930,16930,16940,16920,1365
|
|
20231127,101800,3670067530,16920,16880,16930,16880,1626
|
|
20231127,101700,3642571250,16890,16920,16920,16870,935
|
|
20231127,101600,3626784920,16880,16900,16920,16870,2192
|
|
20231127,101500,3589763980,16900,16900,16930,16890,3612
|
|
20231127,101400,3528682770,16900,16870,16900,16870,1308
|
|
20231127,101300,3506605580,16870,16850,16870,16850,2664
|
|
20231127,101200,3461701150,16840,16850,16850,16840,2038
|
|
20231127,101100,3427363980,16850,16840,16850,16840,652
|
|
20231127,101000,3416381310,16830,16840,16850,16830,989
|
|
20231127,100900,3399725390,16840,16830,16850,16830,1509
|
|
20231127,100800,3374315290,16830,16840,16850,16830,891
|
|
20231127,100700,3359310280,16840,16850,16850,16840,392
|
|
20231127,100600,3352706180,16850,16840,16850,16830,5362
|
|
20231127,100500,3262411950,16850,16840,16850,16830,1059
|
|
20231127,100400,3244577220,16840,16830,16840,16810,252
|
|
20231127,100300,3240334980,16840,16830,16840,16820,671
|
|
20231127,100200,3229041490,16830,16830,16840,16820,1113
|
|
20231127,100100,3210310900,16830,16840,16840,16820,39
|
|
20231127,100000,3209654440,16840,16840,16840,16800,5372
|
|
20231127,095900,3119393750,16840,16810,16840,16800,296
|
|
20231127,095800,3114411970,16810,16850,16850,16810,4392
|
|
20231127,095700,3040491720,16850,16850,16860,16840,1905
|
|
20231127,095600,3008396580,16850,16840,16850,16830,996
|
|
20231127,095500,2991615530,16850,16840,16850,16830,531
|
|
20231127,095400,2982672630,16840,16830,16850,16830,162
|
|
20231127,095300,2979944550,16830,16850,16860,16820,1072
|
|
20231127,095200,2961897330,16840,16830,16840,16820,547
|
|
20231127,095100,2952692450,16830,16810,16830,16800,5616
|
|
20231127,095000,2858319080,16810,16790,16820,16730,2547
|
|
20231127,094900,2815609070,16790,16770,16790,16720,7571
|
|
20231127,094800,2688785330,16770,16780,16780,16770,1432
|
|
20231127,094700,2664765440,16780,16790,16820,16780,875
|
|
20231127,094600,2650070940,16820,16790,16840,16780,902
|
|
20231127,094500,2634916640,16790,16790,16850,16790,522
|
|
20231127,094400,2626140880,16800,16830,16850,16800,1991
|
|
20231127,094300,2592647780,16820,16810,16850,16800,1028
|
|
20231127,094200,2575338580,16810,16850,16860,16810,4597
|
|
20231127,094100,2497943880,16850,16910,16910,16850,3771
|
|
20231127,094000,2434290110,16900,16850,16900,16850,3854
|
|
20231127,093900,2369266420,16850,16850,16860,16840,2642
|
|
20231127,093800,2324750260,16850,16830,16850,16820,3414
|
|
20231127,093700,2267281680,16830,16830,16840,16820,5402
|
|
20231127,093600,2176358260,16830,16820,16840,16820,5262
|
|
20231127,093500,2087794050,16820,16810,16830,16800,1787
|
|
20231127,093400,2057753350,16800,16770,16800,16760,3872
|
|
20231127,093300,1992738610,16770,16780,16790,16760,4091
|
|
20231127,093200,1924137080,16780,16730,16780,16720,3820
|
|
20231127,093100,1860149760,16740,16710,16740,16710,4950
|
|
20231127,093000,1777369500,16710,16700,16720,16700,1693
|
|
20231127,092900,1749080410,16700,16700,16710,16700,1528
|
|
20231127,092800,1723562640,16700,16700,16710,16690,935
|
|
20231127,092700,1707945260,16700,16700,16700,16700,1417
|
|
20231127,092600,1684281360,16700,16700,16720,16700,488
|
|
20231127,092500,1676130750,16700,16700,16710,16690,1401
|
|
20231127,092400,1652723430,16700,16690,16710,16680,7374
|
|
20231127,092300,1529691610,16680,16610,16680,16610,5772
|
|
20231127,092200,1433621820,16610,16620,16620,16590,7276
|
|
20231127,092100,1312819220,16620,16610,16630,16610,2382
|
|
20231127,092000,1273243820,16610,16620,16630,16610,1674
|
|
20231127,091900,1245422770,16620,16620,16620,16610,926
|
|
20231127,091800,1230036970,16620,16610,16620,16590,8641
|
|
20231127,091700,1086651050,16610,16590,16620,16580,1407
|
|
20231127,091600,1063294200,16590,16600,16620,16580,4082
|
|
20231127,091500,995553060,16600,16580,16600,16560,2409
|
|
20231127,091400,955612140,16580,16580,16620,16550,6730
|
|
20231127,091300,844051020,16580,16640,16660,16570,10857
|
|
20231127,091200,663721110,16670,16630,16670,16610,3193
|
|
20231127,091100,610628000,16630,16630,16660,16610,2512
|
|
20231127,091000,568860700,16640,16690,16690,16640,5247
|
|
20231127,090900,481413350,16690,16700,16700,16690,1073
|
|
20231127,090800,463494420,16700,16700,16710,16690,1546
|
|
20231127,090700,437674490,16710,16720,16730,16710,2337
|
|
20231127,090600,398613270,16720,16740,16750,16720,1067
|
|
20231127,090500,380765220,16740,16760,16770,16740,2570
|
|
20231127,090400,337720950,16760,16760,16770,16750,1565
|
|
20231127,090300,311482460,16760,16750,16790,16750,8291
|
|
20231127,090200,172456880,16740,16700,16750,16700,1520
|
|
20231127,090100,147047380,16700,16680,16740,16660,2019
|
|
20231127,090000,113360940,16680,16670,16680,16650,6790
|