590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,184600,8267798910,16810,16810,16810,16810,0
|
|
20231128,184500,8267798910,16810,16810,16810,16810,0
|
|
20231128,184400,8267798910,16810,16810,16810,16810,0
|
|
20231128,184300,8267798910,16810,16810,16810,16810,0
|
|
20231128,184200,8267798910,16810,16810,16810,16810,0
|
|
20231128,184100,8267798910,16810,16810,16810,16810,0
|
|
20231128,184000,8267798910,16810,16810,16810,16810,0
|
|
20231128,183900,8267798910,16810,16810,16810,16810,0
|
|
20231128,183800,8267798910,16810,16810,16810,16810,0
|
|
20231128,183700,8267798910,16810,16810,16810,16810,0
|
|
20231128,183600,8267798910,16810,16810,16810,16810,0
|
|
20231128,183500,8267798910,16810,16810,16810,16810,0
|
|
20231128,183400,8267798910,16810,16810,16810,16810,0
|
|
20231128,183300,8267798910,16810,16810,16810,16810,0
|
|
20231128,183200,8267798910,16810,16810,16810,16810,0
|
|
20231128,183100,8267798910,16810,16810,16810,16810,0
|
|
20231128,183000,8267798910,16810,16810,16810,16810,0
|
|
20231128,182900,8267798910,16810,16810,16810,16810,0
|
|
20231128,182800,8267798910,16810,16810,16810,16810,0
|
|
20231128,182700,8267798910,16810,16810,16810,16810,0
|
|
20231128,182600,8267798910,16810,16810,16810,16810,0
|
|
20231128,182500,8267798910,16810,16810,16810,16810,0
|
|
20231128,182400,8267798910,16810,16810,16810,16810,0
|
|
20231128,182300,8267798910,16810,16810,16810,16810,0
|
|
20231128,182200,8267798910,16810,16810,16810,16810,0
|
|
20231128,182100,8267798910,16810,16810,16810,16810,0
|
|
20231128,182000,8267798910,16810,16810,16810,16810,0
|
|
20231128,181900,8267798910,16810,16810,16810,16810,0
|
|
20231128,181800,8267798910,16810,16810,16810,16810,0
|
|
20231128,181700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,181600,8267798910,16810,16810,16810,16810,0
|
|
20231128,181500,8267798910,16810,16810,16810,16810,0
|
|
20231128,181400,8267798910,16810,16810,16810,16810,0
|
|
20231128,181300,8267798910,16810,16810,16810,16810,0
|
|
20231128,181200,8267798910,16810,16810,16810,16810,0
|
|
20231128,181100,8267798910,16810,16810,16810,16810,0
|
|
20231128,181000,8267798910,16810,16810,16810,16810,0
|
|
20231128,180900,8267798910,16810,16810,16810,16810,0
|
|
20231128,180800,8267798910,16810,16810,16810,16810,0
|
|
20231128,180700,8267798910,16810,16810,16810,16810,0
|
|
20231128,180600,8267798910,16810,16810,16810,16810,0
|
|
20231128,180500,8267798910,16810,16810,16810,16810,0
|
|
20231128,180400,8267798910,16810,16810,16810,16810,0
|
|
20231128,180300,8267798910,16810,16810,16810,16810,0
|
|
20231128,180200,8267798910,16810,16810,16810,16810,0
|
|
20231128,180100,8267798910,16810,16810,16810,16810,0
|
|
20231128,180000,8267798910,16810,16810,16810,16810,0
|
|
20231128,175900,8267798910,16810,16810,16810,16810,0
|
|
20231128,175800,8267798910,16810,16810,16810,16810,0
|
|
20231128,175700,8267798910,16810,16810,16810,16810,0
|
|
20231128,175600,8267798910,16810,16810,16810,16810,0
|
|
20231128,175500,8267798910,16810,16810,16810,16810,0
|
|
20231128,175400,8267798910,16810,16810,16810,16810,0
|
|
20231128,175300,8267798910,16810,16810,16810,16810,0
|
|
20231128,175200,8267798910,16810,16810,16810,16810,0
|
|
20231128,175100,8267798910,16810,16810,16810,16810,0
|
|
20231128,175000,8267798910,16810,16810,16810,16810,0
|
|
20231128,174900,8267798910,16810,16810,16810,16810,0
|
|
20231128,174800,8267798910,16810,16810,16810,16810,0
|
|
20231128,174700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,174600,8267798910,16810,16810,16810,16810,0
|
|
20231128,174500,8267798910,16810,16810,16810,16810,0
|
|
20231128,174400,8267798910,16810,16810,16810,16810,0
|
|
20231128,174300,8267798910,16810,16810,16810,16810,0
|
|
20231128,174200,8267798910,16810,16810,16810,16810,0
|
|
20231128,174100,8267798910,16810,16810,16810,16810,0
|
|
20231128,174000,8267798910,16810,16810,16810,16810,0
|
|
20231128,173900,8267798910,16810,16810,16810,16810,0
|
|
20231128,173800,8267798910,16810,16810,16810,16810,0
|
|
20231128,173700,8267798910,16810,16810,16810,16810,0
|
|
20231128,173600,8267798910,16810,16810,16810,16810,0
|
|
20231128,173500,8267798910,16810,16810,16810,16810,0
|
|
20231128,173400,8267798910,16810,16810,16810,16810,0
|
|
20231128,173300,8267798910,16810,16810,16810,16810,0
|
|
20231128,173200,8267798910,16810,16810,16810,16810,0
|
|
20231128,173100,8267798910,16810,16810,16810,16810,0
|
|
20231128,173000,8267798910,16810,16810,16810,16810,0
|
|
20231128,172900,8267798910,16810,16810,16810,16810,0
|
|
20231128,172800,8267798910,16810,16810,16810,16810,0
|
|
20231128,172700,8267798910,16810,16810,16810,16810,0
|
|
20231128,172600,8267798910,16810,16810,16810,16810,0
|
|
20231128,172500,8267798910,16810,16810,16810,16810,0
|
|
20231128,172400,8267798910,16810,16810,16810,16810,0
|
|
20231128,172300,8267798910,16810,16810,16810,16810,0
|
|
20231128,172200,8267798910,16810,16810,16810,16810,0
|
|
20231128,172100,8267798910,16810,16810,16810,16810,0
|
|
20231128,172000,8267798910,16810,16810,16810,16810,0
|
|
20231128,171900,8267798910,16810,16810,16810,16810,0
|
|
20231128,171800,8267798910,16810,16810,16810,16810,0
|
|
20231128,171700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,171600,8267798910,16810,16810,16810,16810,0
|
|
20231128,171500,8267798910,16810,16810,16810,16810,0
|
|
20231128,171400,8267798910,16810,16810,16810,16810,0
|
|
20231128,171300,8267798910,16810,16810,16810,16810,0
|
|
20231128,171200,8267798910,16810,16810,16810,16810,0
|
|
20231128,171100,8267798910,16810,16810,16810,16810,0
|
|
20231128,171000,8267798910,16810,16810,16810,16810,0
|
|
20231128,170900,8267798910,16810,16810,16810,16810,0
|
|
20231128,170800,8267798910,16810,16810,16810,16810,0
|
|
20231128,170700,8267798910,16810,16810,16810,16810,0
|
|
20231128,170600,8267798910,16810,16810,16810,16810,0
|
|
20231128,170500,8267798910,16810,16810,16810,16810,0
|
|
20231128,170400,8267798910,16810,16810,16810,16810,0
|
|
20231128,170300,8267798910,16810,16810,16810,16810,0
|
|
20231128,170200,8267798910,16810,16810,16810,16810,0
|
|
20231128,170100,8267798910,16810,16810,16810,16810,0
|
|
20231128,170000,8267798910,16810,16810,16810,16810,0
|
|
20231128,165900,8267798910,16810,16810,16810,16810,0
|
|
20231128,165800,8267798910,16810,16810,16810,16810,0
|
|
20231128,165700,8267798910,16810,16810,16810,16810,0
|
|
20231128,165600,8267798910,16810,16810,16810,16810,0
|
|
20231128,165500,8267798910,16810,16810,16810,16810,0
|
|
20231128,165400,8267798910,16810,16810,16810,16810,0
|
|
20231128,165300,8267798910,16810,16810,16810,16810,0
|
|
20231128,165200,8267798910,16810,16810,16810,16810,0
|
|
20231128,165100,8267798910,16810,16810,16810,16810,0
|
|
20231128,165000,8267798910,16810,16810,16810,16810,0
|
|
20231128,164900,8267798910,16810,16810,16810,16810,0
|
|
20231128,164800,8267798910,16810,16810,16810,16810,0
|
|
20231128,164700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,164600,8267798910,16810,16810,16810,16810,0
|
|
20231128,164500,8267798910,16810,16810,16810,16810,0
|
|
20231128,164400,8267798910,16810,16810,16810,16810,0
|
|
20231128,164300,8267798910,16810,16810,16810,16810,0
|
|
20231128,164200,8267798910,16810,16810,16810,16810,0
|
|
20231128,164100,8267798910,16810,16810,16810,16810,0
|
|
20231128,164000,8267798910,16810,16810,16810,16810,0
|
|
20231128,163900,8267798910,16810,16810,16810,16810,0
|
|
20231128,163800,8267798910,16810,16810,16810,16810,0
|
|
20231128,163700,8267798910,16810,16810,16810,16810,0
|
|
20231128,163600,8267798910,16810,16810,16810,16810,0
|
|
20231128,163500,8267798910,16810,16810,16810,16810,0
|
|
20231128,163400,8267798910,16810,16810,16810,16810,0
|
|
20231128,163300,8267798910,16810,16810,16810,16810,0
|
|
20231128,163200,8267798910,16810,16810,16810,16810,0
|
|
20231128,163100,8267798910,16810,16810,16810,16810,0
|
|
20231128,163000,8267798910,16810,16810,16810,16810,0
|
|
20231128,162900,8267798910,16810,16810,16810,16810,0
|
|
20231128,162800,8267798910,16810,16810,16810,16810,0
|
|
20231128,162700,8267798910,16810,16810,16810,16810,0
|
|
20231128,162600,8267798910,16810,16810,16810,16810,0
|
|
20231128,162500,8267798910,16810,16810,16810,16810,0
|
|
20231128,162400,8267798910,16810,16810,16810,16810,0
|
|
20231128,162300,8267798910,16810,16810,16810,16810,0
|
|
20231128,162200,8267798910,16810,16810,16810,16810,0
|
|
20231128,162100,8267798910,16810,16810,16810,16810,0
|
|
20231128,162000,8267798910,16810,16810,16810,16810,0
|
|
20231128,161900,8267798910,16810,16810,16810,16810,0
|
|
20231128,161800,8267798910,16810,16810,16810,16810,0
|
|
20231128,161700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,161600,8267798910,16810,16810,16810,16810,0
|
|
20231128,161500,8267798910,16810,16810,16810,16810,0
|
|
20231128,161400,8267798910,16810,16810,16810,16810,0
|
|
20231128,161300,8267798910,16810,16810,16810,16810,0
|
|
20231128,161200,8267798910,16810,16810,16810,16810,0
|
|
20231128,161100,8267798910,16810,16810,16810,16810,0
|
|
20231128,161000,8267798910,16810,16810,16810,16810,0
|
|
20231128,160900,8267798910,16810,16810,16810,16810,0
|
|
20231128,160800,8267798910,16810,16810,16810,16810,0
|
|
20231128,160700,8267798910,16810,16810,16810,16810,0
|
|
20231128,160600,8267798910,16810,16810,16810,16810,0
|
|
20231128,160500,8267798910,16810,16810,16810,16810,0
|
|
20231128,160400,8267798910,16810,16810,16810,16810,0
|
|
20231128,160300,8267798910,16810,16810,16810,16810,0
|
|
20231128,160200,8267798910,16810,16810,16810,16810,0
|
|
20231128,160100,8267798910,16810,16810,16810,16810,0
|
|
20231128,160000,8267798910,16810,16810,16810,16810,0
|
|
20231128,155900,8267798910,16810,16810,16810,16810,0
|
|
20231128,155800,8267798910,16810,16810,16810,16810,0
|
|
20231128,155700,8267798910,16810,16810,16810,16810,0
|
|
20231128,155600,8267798910,16810,16810,16810,16810,0
|
|
20231128,155500,8267798910,16810,16810,16810,16810,0
|
|
20231128,155400,8267798910,16810,16810,16810,16810,0
|
|
20231128,155300,8267798910,16810,16810,16810,16810,0
|
|
20231128,155200,8267798910,16810,16810,16810,16810,0
|
|
20231128,155100,8267798910,16810,16810,16810,16810,0
|
|
20231128,155000,8267798910,16810,16810,16810,16810,0
|
|
20231128,154900,8267798910,16810,16810,16810,16810,0
|
|
20231128,154800,8267798910,16810,16810,16810,16810,0
|
|
20231128,154700,8267798910,16810,16810,16810,16810,17589
|
|
20231128,154600,8267798910,16810,16810,16810,16810,0
|
|
20231128,154500,8267798910,16810,16810,16810,16810,0
|
|
20231128,154400,8267798910,16810,16810,16810,16810,0
|
|
20231128,154300,8267798910,16810,16810,16810,16810,0
|
|
20231128,154200,8267798910,16810,16810,16810,16810,0
|
|
20231128,154100,8267798910,16810,16810,16810,16810,0
|
|
20231128,154000,8267798910,16810,16810,16810,16810,0
|
|
20231128,153900,8267798910,16810,16810,16810,16810,0
|
|
20231128,153800,8267798910,16810,16810,16810,16810,0
|
|
20231128,153700,8267798910,16810,16810,16810,16810,0
|
|
20231128,153600,8267798910,16810,16810,16810,16810,0
|
|
20231128,153500,8267798910,16810,16810,16810,16810,0
|
|
20231128,153400,8267798910,16810,16810,16810,16810,0
|
|
20231128,153300,8267798910,16810,16810,16810,16810,0
|
|
20231128,153200,8267798910,16810,16810,16810,16810,0
|
|
20231128,153100,8267798910,16810,16810,16810,16810,0
|
|
20231128,153000,8267798910,16810,16810,16810,16810,17589
|
|
20231128,152900,7972127820,16810,16810,16810,16810,0
|
|
20231128,152800,7972127820,16810,16810,16810,16810,0
|
|
20231128,152700,7972127820,16810,16810,16810,16810,0
|
|
20231128,152600,7972127820,16810,16810,16810,16810,0
|
|
20231128,152500,7972127820,16810,16810,16810,16810,0
|
|
20231128,152400,7972127820,16810,16810,16810,16810,0
|
|
20231128,152300,7972127820,16810,16810,16810,16810,0
|
|
20231128,152200,7972127820,16810,16810,16810,16810,0
|
|
20231128,152100,7972127820,16810,16810,16810,16810,0
|
|
20231128,152000,7972127820,16810,16810,16810,16810,0
|
|
20231128,151900,7972127820,16810,16820,16820,16800,4030
|
|
20231128,151800,7904414550,16810,16810,16810,16810,2103
|
|
20231128,151700,7869063120,16810,16800,16810,16800,447
|
|
20231128,151600,7861550730,16810,16810,16810,16790,3520
|
|
20231128,151500,7802416890,16810,16800,16820,16800,703
|
|
20231128,151400,7790599070,16810,16820,16820,16810,1957
|
|
20231128,151300,7757700990,16830,16830,16830,16810,958
|
|
20231128,151200,7741587470,16830,16810,16830,16810,1290
|
|
20231128,151100,7719885320,16810,16800,16810,16800,409
|
|
20231128,151000,7713010150,16810,16820,16820,16800,992
|
|
20231128,150900,7696340090,16810,16820,16820,16810,414
|
|
20231128,150800,7689380460,16810,16820,16830,16800,10025
|
|
20231128,150700,7520853900,16820,16810,16820,16790,4064
|
|
20231128,150600,7452550180,16810,16810,16810,16800,806
|
|
20231128,150500,7439009220,16800,16810,16810,16800,1195
|
|
20231128,150400,7418932080,16800,16800,16800,16800,708
|
|
20231128,150300,7407037680,16800,16810,16810,16800,1135
|
|
20231128,150200,7387965770,16810,16810,16810,16800,982
|
|
20231128,150100,7371461640,16800,16810,16820,16800,1113
|
|
20231128,150000,7352762850,16800,16810,16820,16800,1570
|
|
20231128,145900,7326371080,16820,16810,16820,16810,929
|
|
20231128,145800,7310750620,16810,16820,16820,16810,1335
|
|
20231128,145700,7288298750,16820,16820,16820,16810,517
|
|
20231128,145600,7279602870,16810,16810,16820,16800,1260
|
|
20231128,145500,7258420980,16810,16790,16810,16790,960
|
|
20231128,145400,7242288600,16790,16800,16810,16790,786
|
|
20231128,145300,7229083870,16800,16800,16810,16800,820
|
|
20231128,145200,7215307640,16800,16800,16820,16800,1597
|
|
20231128,145100,7188470790,16800,16810,16810,16800,818
|
|
20231128,145000,7174720880,16810,16790,16810,16790,387
|
|
20231128,144900,7168221790,16790,16790,16800,16790,533
|
|
20231128,144800,7159268550,16800,16800,16820,16790,3812
|
|
20231128,144700,7095257390,16790,16820,16820,16790,1483
|
|
20231128,144600,7070339920,16820,16800,16820,16790,2425
|
|
20231128,144500,7029618340,16800,16800,16810,16790,800
|
|
20231128,144400,7016178130,16810,16800,16810,16800,764
|
|
20231128,144300,7003337110,16790,16810,16820,16790,1868
|
|
20231128,144200,6971951470,16800,16780,16810,16780,1135
|
|
20231128,144100,6952883460,16790,16780,16790,16780,1466
|
|
20231128,144000,6928277330,16780,16790,16800,16780,985
|
|
20231128,143900,6911739220,16790,16800,16800,16790,1756
|
|
20231128,143800,6882250960,16800,16800,16800,16790,511
|
|
20231128,143700,6873666460,16800,16810,16810,16790,869
|
|
20231128,143600,6859067230,16800,16820,16820,16800,977
|
|
20231128,143500,6842643780,16820,16820,16820,16820,651
|
|
20231128,143400,6831693960,16810,16830,16830,16810,2633
|
|
20231128,143300,6787386290,16830,16840,16850,16830,5577
|
|
20231128,143200,6693508170,16850,16840,16850,16840,582
|
|
20231128,143100,6683706440,16840,16820,16840,16810,5963
|
|
20231128,143000,6583363300,16820,16820,16830,16810,848
|
|
20231128,142900,6569103320,16820,16830,16830,16810,2680
|
|
20231128,142800,6524026600,16830,16810,16830,16810,2782
|
|
20231128,142700,6477228900,16810,16810,16810,16790,423
|
|
20231128,142600,6470120280,16810,16790,16810,16790,2671
|
|
20231128,142500,6425246840,16800,16790,16800,16790,553
|
|
20231128,142400,6415956560,16800,16800,16800,16790,1057
|
|
20231128,142300,6398199600,16800,16790,16800,16790,1867
|
|
20231128,142200,6366835730,16790,16800,16800,16790,1186
|
|
20231128,142100,6346914980,16790,16800,16800,16790,286
|
|
20231128,142000,6342112840,16790,16790,16800,16780,1146
|
|
20231128,141900,6322871420,16780,16780,16790,16780,858
|
|
20231128,141800,6308468470,16790,16790,16790,16780,609
|
|
20231128,141700,6298243860,16790,16780,16790,16780,508
|
|
20231128,141600,6289714590,16790,16790,16790,16780,868
|
|
20231128,141500,6275141170,16780,16790,16790,16780,718
|
|
20231128,141400,6263089330,16790,16790,16790,16780,1008
|
|
20231128,141300,6246171000,16790,16790,16790,16780,485
|
|
20231128,141200,6238027870,16780,16780,16790,16780,530
|
|
20231128,141100,6229130540,16790,16780,16790,16780,907
|
|
20231128,141000,6213902130,16780,16790,16790,16780,644
|
|
20231128,140900,6203091290,16790,16790,16790,16780,696
|
|
20231128,140800,6191406450,16790,16800,16800,16780,6752
|
|
20231128,140700,6078044990,16800,16800,16800,16790,3955
|
|
20231128,140600,6011632080,16800,16790,16800,16790,792
|
|
20231128,140500,5998328690,16790,16800,16800,16790,791
|
|
20231128,140400,5985039910,16790,16790,16800,16790,2695
|
|
20231128,140300,5939782670,16790,16780,16790,16780,840
|
|
20231128,140200,5925679390,16780,16780,16790,16780,534
|
|
20231128,140100,5916714800,16780,16780,16790,16780,1469
|
|
20231128,140000,5892060340,16780,16780,16790,16780,495
|
|
20231128,135900,5883749790,16780,16790,16790,16780,851
|
|
20231128,135800,5869462090,16780,16770,16790,16770,614
|
|
20231128,135700,5859155770,16770,16770,16780,16770,1496
|
|
20231128,135600,5834053460,16780,16780,16780,16770,783
|
|
20231128,135500,5820915060,16770,16770,16780,16770,888
|
|
20231128,135400,5806016370,16770,16770,16780,16770,1364
|
|
20231128,135300,5783138350,16770,16770,16780,16770,1461
|
|
20231128,135200,5758633400,16770,16770,16780,16760,531
|
|
20231128,135100,5749728490,16770,16770,16780,16760,581
|
|
20231128,135000,5739984810,16770,16780,16780,16760,743
|
|
20231128,134900,5727521040,16780,16780,16790,16770,1287
|
|
20231128,134800,5705928560,16790,16780,16790,16780,1027
|
|
20231128,134700,5688691360,16790,16780,16790,16770,2367
|
|
20231128,134600,5648967800,16780,16750,16780,16740,3351
|
|
20231128,134500,5592792200,16750,16750,16760,16750,1584
|
|
20231128,134400,5566251240,16750,16760,16760,16750,261
|
|
20231128,134300,5561879160,16750,16740,16760,16740,1369
|
|
20231128,134200,5538944710,16750,16730,16750,16730,346
|
|
20231128,134100,5533152310,16730,16730,16740,16720,1189
|
|
20231128,134000,5513253860,16730,16710,16730,16710,525
|
|
20231128,133900,5504475310,16720,16720,16720,16710,803
|
|
20231128,133800,5491049650,16720,16730,16730,16720,1816
|
|
20231128,133700,5460679970,16720,16720,16730,16720,952
|
|
20231128,133600,5444754540,16710,16700,16710,16700,302
|
|
20231128,133500,5439708140,16710,16700,16710,16700,1020
|
|
20231128,133400,5422670270,16700,16690,16700,16690,732
|
|
20231128,133300,5410449180,16680,16710,16710,16680,1175
|
|
20231128,133200,5390827440,16700,16710,16710,16690,912
|
|
20231128,133100,5375598500,16690,16700,16700,16690,457
|
|
20231128,133000,5367968950,16680,16680,16690,16680,535
|
|
20231128,132900,5359040630,16690,16700,16700,16680,3489
|
|
20231128,132800,5300791900,16700,16700,16730,16700,63
|
|
20231128,132700,5299739400,16710,16700,16710,16700,310
|
|
20231128,132600,5294561750,16710,16710,16710,16690,79
|
|
20231128,132500,5293242440,16690,16720,16720,16690,6774
|
|
20231128,132400,5180087960,16720,16730,16730,16710,2006
|
|
20231128,132300,5146540810,16720,16730,16740,16720,171
|
|
20231128,132200,5143681560,16730,16730,16740,16720,285
|
|
20231128,132100,5138911370,16730,16720,16730,16720,561
|
|
20231128,132000,5129526570,16730,16720,16730,16710,1109
|
|
20231128,131900,5110983100,16730,16710,16730,16710,397
|
|
20231128,131800,5104344230,16710,16710,16720,16710,232
|
|
20231128,131700,5100467460,16710,16710,16710,16700,1296
|
|
20231128,131600,5078811320,16700,16720,16720,16700,308
|
|
20231128,131500,5073664610,16720,16710,16720,16700,168
|
|
20231128,131400,5070857630,16710,16710,16710,16700,2430
|
|
20231128,131300,5030269730,16710,16710,16720,16710,744
|
|
20231128,131200,5017837250,16710,16720,16720,16710,2106
|
|
20231128,131100,4982645690,16720,16730,16730,16710,2943
|
|
20231128,131000,4933438430,16730,16720,16730,16720,385
|
|
20231128,130900,4926997990,16730,16720,16730,16720,886
|
|
20231128,130800,4912178920,16720,16740,16740,16720,1382
|
|
20231128,130700,4889057700,16740,16740,16740,16730,230
|
|
20231128,130600,4885207870,16740,16750,16760,16730,1379
|
|
20231128,130500,4862123830,16750,16760,16760,16740,318
|
|
20231128,130400,4856799510,16760,16750,16760,16750,1136
|
|
20231128,130300,4837770320,16750,16750,16760,16750,190
|
|
20231128,130200,4834586850,16750,16750,16760,16750,96
|
|
20231128,130100,4832978680,16760,16750,16760,16750,300
|
|
20231128,130000,4827953670,16740,16750,16750,16740,258
|
|
20231128,125900,4823632310,16740,16750,16750,16740,1469
|
|
20231128,125800,4799033840,16750,16750,16750,16740,129
|
|
20231128,125700,4796873340,16750,16750,16750,16750,437
|
|
20231128,125600,4789553590,16740,16740,16740,16740,228
|
|
20231128,125500,4785736870,16750,16760,16760,16750,1480
|
|
20231128,125400,4760946460,16750,16750,16750,16750,128
|
|
20231128,125300,4758802460,16760,16750,16760,16740,1009
|
|
20231128,125200,4741901410,16740,16730,16740,16730,287
|
|
20231128,125100,4737097910,16730,16740,16740,16730,651
|
|
20231128,125000,4726200220,16740,16740,16740,16740,1
|
|
20231128,124900,4726183480,16730,16730,16730,16730,62
|
|
20231128,124800,4725146220,16730,16730,16740,16730,119
|
|
20231128,124700,4723155150,16730,16730,16730,16730,151
|
|
20231128,124600,4720628920,16730,16740,16740,16720,2579
|
|
20231128,124500,4677500570,16740,16730,16740,16730,52
|
|
20231128,124400,4676630200,16730,16730,16740,16730,880
|
|
20231128,124300,4661905800,16730,16730,16730,16720,233
|
|
20231128,124200,4658007890,16720,16720,16740,16720,190
|
|
20231128,124100,4654829430,16730,16720,16730,16720,336
|
|
20231128,124000,4649209820,16720,16730,16730,16720,562
|
|
20231128,123900,4639807960,16730,16730,16730,16720,1154
|
|
20231128,123800,4620502170,16730,16730,16730,16720,3038
|
|
20231128,123700,4569676440,16730,16730,16740,16730,1192
|
|
20231128,123600,4549733770,16740,16750,16750,16740,465
|
|
20231128,123500,4541948660,16740,16730,16740,16730,983
|
|
20231128,123400,4525494260,16740,16740,16750,16740,664
|
|
20231128,123300,4514378890,16740,16750,16750,16740,1109
|
|
20231128,123200,4495810740,16750,16750,16760,16750,32
|
|
20231128,123100,4495274540,16750,16760,16760,16750,1337
|
|
20231128,123000,4472876420,16760,16760,16760,16760,353
|
|
20231128,122900,4466960140,16760,16750,16770,16750,424
|
|
20231128,122800,4459854190,16760,16760,16760,16760,285
|
|
20231128,122700,4455077590,16760,16760,16760,16760,102
|
|
20231128,122600,4453368070,16770,16750,16770,16750,381
|
|
20231128,122500,4446983690,16750,16750,16750,16740,414
|
|
20231128,122400,4440049610,16740,16760,16770,16740,3671
|
|
20231128,122300,4378555670,16760,16760,16760,16750,1568
|
|
20231128,122200,4352276740,16750,16750,16760,16750,278
|
|
20231128,122100,4347619460,16750,16760,16760,16750,3991
|
|
20231128,122000,4280750660,16770,16780,16790,16760,1578
|
|
20231128,121900,4254284650,16770,16770,16770,16770,0
|
|
20231128,121800,4254284650,16770,16770,16790,16770,141
|
|
20231128,121700,4251918700,16770,16770,16770,16770,58
|
|
20231128,121600,4250946040,16770,16770,16770,16760,475
|
|
20231128,121500,4242980810,16770,16770,16770,16760,413
|
|
20231128,121400,4236054820,16770,16770,16770,16760,266
|
|
20231128,121300,4231594570,16790,16770,16790,16770,2492
|
|
20231128,121200,4189797720,16780,16780,16780,16770,21
|
|
20231128,121100,4189445430,16790,16780,16790,16770,499
|
|
20231128,121000,4181070380,16780,16790,16790,16780,2388
|
|
20231128,120900,4140984950,16790,16790,16790,16790,15
|
|
20231128,120800,4140733100,16810,16800,16810,16800,1033
|
|
20231128,120700,4123377260,16810,16800,16810,16800,1329
|
|
20231128,120600,4101050030,16810,16820,16820,16800,213
|
|
20231128,120500,4097469760,16810,16800,16820,16800,92
|
|
20231128,120400,4095922360,16800,16810,16810,16800,182
|
|
20231128,120300,4092863110,16810,16810,16820,16810,461
|
|
20231128,120200,4085113130,16810,16810,16820,16810,308
|
|
20231128,120100,4079934410,16820,16810,16820,16810,3
|
|
20231128,120000,4079883970,16810,16820,16820,16800,427
|
|
20231128,115900,4072705820,16810,16800,16820,16800,451
|
|
20231128,115800,4065122860,16800,16820,16820,16800,264
|
|
20231128,115700,4060685080,16810,16810,16820,16810,239
|
|
20231128,115600,4056666170,16810,16820,16820,16810,349
|
|
20231128,115500,4050797750,16810,16820,16820,16810,305
|
|
20231128,115400,4045669130,16810,16810,16820,16810,184
|
|
20231128,115300,4042575810,16810,16800,16810,16800,435
|
|
20231128,115200,4035263970,16810,16810,16810,16800,188
|
|
20231128,115100,4032104240,16800,16800,16810,16800,175
|
|
20231128,115000,4029163950,16800,16810,16810,16800,101
|
|
20231128,114900,4027466580,16810,16800,16810,16800,392
|
|
20231128,114800,4020880260,16810,16810,16810,16800,234
|
|
20231128,114700,4016947490,16800,16810,16810,16800,509
|
|
20231128,114600,4008395920,16810,16810,16810,16800,606
|
|
20231128,114500,3998211660,16800,16800,16810,16800,138
|
|
20231128,114400,3995892970,16800,16800,16800,16790,387
|
|
20231128,114300,3989391840,16790,16800,16800,16790,456
|
|
20231128,114200,3981731910,16800,16800,16810,16790,2419
|
|
20231128,114100,3941093260,16800,16810,16810,16800,190
|
|
20231128,114000,3937899480,16810,16810,16810,16810,1082
|
|
20231128,113900,3919711060,16800,16800,16810,16790,4275
|
|
20231128,113800,3847890390,16800,16790,16800,16790,98
|
|
20231128,113700,3846244290,16800,16790,16800,16790,490
|
|
20231128,113600,3838016710,16790,16800,16800,16790,151
|
|
20231128,113500,3835480830,16790,16790,16800,16790,151
|
|
20231128,113400,3832944710,16800,16800,16800,16790,263
|
|
20231128,113300,3828526740,16800,16790,16800,16790,266
|
|
20231128,113200,3824058810,16790,16790,16790,16780,301
|
|
20231128,113100,3819006290,16780,16790,16790,16780,645
|
|
20231128,113000,3808181740,16790,16800,16800,16790,2776
|
|
20231128,112900,3761572100,16790,16800,16800,16790,2253
|
|
20231128,112800,3723723220,16800,16810,16810,16800,243
|
|
20231128,112700,3719640220,16800,16810,16810,16800,1289
|
|
20231128,112600,3697972590,16820,16820,16820,16810,134
|
|
20231128,112500,3695719460,16810,16810,16820,16810,422
|
|
20231128,112400,3688624150,16810,16820,16820,16810,142
|
|
20231128,112300,3686236560,16810,16810,16820,16800,1129
|
|
20231128,112200,3667257900,16810,16820,16830,16800,1500
|
|
20231128,112100,3642035410,16830,16830,16830,16820,106
|
|
20231128,112000,3640251490,16830,16840,16840,16830,509
|
|
20231128,111900,3631684450,16830,16830,16840,16830,148
|
|
20231128,111800,3629192650,16830,16830,16840,16820,256
|
|
20231128,111700,3624883680,16820,16840,16840,16820,328
|
|
20231128,111600,3619364810,16840,16830,16840,16820,258
|
|
20231128,111500,3615022400,16820,16820,16830,16820,112
|
|
20231128,111400,3613138270,16820,16840,16840,16820,69
|
|
20231128,111300,3611976780,16830,16810,16830,16810,825
|
|
20231128,111200,3598094470,16810,16820,16820,16800,804
|
|
20231128,111100,3584586350,16810,16830,16830,16810,2422
|
|
20231128,111000,3543848000,16840,16840,16840,16830,470
|
|
20231128,110900,3535934120,16840,16840,16840,16830,332
|
|
20231128,110800,3530343630,16830,16840,16840,16830,274
|
|
20231128,110700,3525731610,16830,16830,16840,16830,331
|
|
20231128,110600,3520160590,16830,16840,16840,16830,114
|
|
20231128,110500,3518241390,16830,16830,16830,16830,382
|
|
20231128,110400,3511812330,16830,16820,16830,16820,415
|
|
20231128,110300,3504829590,16810,16820,16820,16810,876
|
|
20231128,110200,3490097730,16830,16830,16840,16830,184
|
|
20231128,110100,3487000880,16830,16830,16850,16830,824
|
|
20231128,110000,3473131020,16840,16850,16850,16840,619
|
|
20231128,105900,3462706490,16850,16870,16870,16850,1584
|
|
20231128,105800,3436003510,16870,16860,16870,16860,130
|
|
20231128,105700,3433811110,16870,16860,16870,16860,108
|
|
20231128,105600,3431989690,16870,16870,16880,16870,96
|
|
20231128,105500,3430369880,16870,16880,16880,16870,1002
|
|
20231128,105400,3413465850,16870,16870,16880,16860,732
|
|
20231128,105300,3401118100,16860,16870,16880,16860,502
|
|
20231128,105200,3392648750,16880,16880,16900,16880,1164
|
|
20231128,105100,3372994290,16880,16890,16890,16880,1371
|
|
20231128,105000,3349838110,16890,16880,16900,16880,1472
|
|
20231128,104900,3324977870,16870,16870,16870,16860,887
|
|
20231128,104800,3310014620,16870,16860,16870,16860,1334
|
|
20231128,104700,3287522980,16850,16850,16860,16850,141
|
|
20231128,104600,3285146650,16850,16850,16860,16850,189
|
|
20231128,104500,3281961100,16850,16840,16850,16840,383
|
|
20231128,104400,3275508720,16850,16850,16860,16850,845
|
|
20231128,104300,3261265370,16840,16830,16850,16830,1167
|
|
20231128,104200,3241616920,16820,16830,16830,16820,721
|
|
20231128,104100,3229483280,16820,16830,16830,16820,182
|
|
20231128,104000,3226421720,16830,16830,16830,16820,553
|
|
20231128,103900,3217114950,16820,16820,16820,16820,147
|
|
20231128,103800,3214642410,16820,16830,16840,16820,963
|
|
20231128,103700,3198435580,16840,16840,16850,16840,684
|
|
20231128,103600,3186916680,16840,16840,16850,16840,470
|
|
20231128,103500,3178998620,16840,16840,16840,16830,821
|
|
20231128,103400,3165173040,16840,16840,16850,16840,794
|
|
20231128,103300,3151801680,16840,16840,16840,16840,12
|
|
20231128,103200,3151599600,16840,16840,16840,16830,479
|
|
20231128,103100,3143533790,16840,16850,16850,16830,1422
|
|
20231128,103000,3119586880,16840,16850,16850,16840,323
|
|
20231128,102900,3114145310,16850,16850,16860,16850,326
|
|
20231128,102800,3108652200,16860,16860,16870,16850,468
|
|
20231128,102700,3100761220,16860,16860,16870,16860,498
|
|
20231128,102600,3092362400,16860,16870,16870,16850,317
|
|
20231128,102500,3087018230,16850,16840,16850,16840,259
|
|
20231128,102400,3082654660,16830,16830,16830,16820,1394
|
|
20231128,102300,3059194630,16840,16840,16840,16840,406
|
|
20231128,102200,3052357590,16840,16840,16840,16820,496
|
|
20231128,102100,3044006780,16840,16870,16890,16840,2929
|
|
20231128,102000,2994611880,16870,16890,16890,16860,837
|
|
20231128,101900,2980482310,16880,16840,16880,16840,3723
|
|
20231128,101800,2917706920,16850,16820,16850,16820,4332
|
|
20231128,101700,2844760140,16820,16830,16830,16730,4095
|
|
20231128,101600,2776052490,16830,16830,16840,16830,456
|
|
20231128,101500,2768374890,16830,16810,16830,16810,1616
|
|
20231128,101400,2741186370,16820,16820,16820,16810,115
|
|
20231128,101300,2739252100,16820,16790,16820,16790,1773
|
|
20231128,101200,2709469590,16790,16800,16800,16790,639
|
|
20231128,101100,2698738490,16810,16790,16810,16790,340
|
|
20231128,101000,2693026520,16800,16800,16800,16800,1330
|
|
20231128,100900,2670682520,16800,16810,16810,16800,265
|
|
20231128,100800,2666230500,16810,16800,16810,16800,311
|
|
20231128,100700,2661002690,16800,16810,16810,16800,410
|
|
20231128,100600,2654111910,16810,16810,16810,16810,908
|
|
20231128,100500,2638848430,16820,16820,16820,16810,64
|
|
20231128,100400,2637772340,16820,16800,16830,16800,43
|
|
20231128,100300,2637049730,16800,16830,16830,16800,2000
|
|
20231128,100200,2603405060,16830,16840,16840,16830,290
|
|
20231128,100100,2598522480,16830,16830,16830,16830,501
|
|
20231128,100000,2590090650,16830,16820,16830,16820,508
|
|
20231128,095900,2581542400,16820,16820,16820,16810,334
|
|
20231128,095800,2575924880,16820,16800,16820,16800,160
|
|
20231128,095700,2573235180,16800,16840,16850,16800,899
|
|
20231128,095600,2558110720,16840,16820,16840,16820,1421
|
|
20231128,095500,2534188340,16800,16820,16820,16800,1035
|
|
20231128,095400,2516786880,16820,16810,16830,16810,714
|
|
20231128,095300,2504776690,16810,16800,16810,16790,310
|
|
20231128,095200,2499568110,16790,16790,16800,16760,383
|
|
20231128,095100,2493137180,16760,16750,16760,16750,371
|
|
20231128,095000,2486921840,16750,16750,16750,16740,55
|
|
20231128,094900,2486000650,16740,16750,16750,16740,189
|
|
20231128,094800,2482836780,16750,16750,16750,16750,169
|
|
20231128,094700,2480006030,16750,16740,16750,16740,510
|
|
20231128,094600,2471467150,16740,16730,16750,16730,454
|
|
20231128,094500,2463868030,16730,16750,16750,16730,1211
|
|
20231128,094400,2443601730,16740,16740,16750,16740,525
|
|
20231128,094300,2434812330,16750,16790,16790,16750,3917
|
|
20231128,094200,2369116250,16790,16790,16820,16780,768
|
|
20231128,094100,2356226480,16800,16830,16840,16790,3555
|
|
20231128,094000,2296426640,16830,16830,16840,16830,861
|
|
20231128,093900,2281931070,16830,16840,16850,16830,2015
|
|
20231128,093800,2248005400,16840,16830,16840,16820,3491
|
|
20231128,093700,2189261300,16830,16760,16830,16760,4244
|
|
20231128,093600,2117979240,16750,16750,16760,16750,1042
|
|
20231128,093500,2100524210,16760,16770,16770,16760,1239
|
|
20231128,093400,2079758150,16770,16760,16770,16750,1019
|
|
20231128,093300,2062674140,16760,16770,16770,16750,732
|
|
20231128,093200,2050404310,16760,16730,16770,16720,5347
|
|
20231128,093100,1960886850,16740,16740,16740,16730,571
|
|
20231128,093000,1951332820,16740,16740,16740,16730,485
|
|
20231128,092900,1943214920,16740,16750,16750,16740,185
|
|
20231128,092800,1940117700,16750,16730,16750,16730,822
|
|
20231128,092700,1926357800,16730,16720,16750,16720,1411
|
|
20231128,092600,1902760510,16720,16740,16770,16720,2071
|
|
20231128,092500,1868109840,16770,16720,16780,16720,1532
|
|
20231128,092400,1842457020,16720,16720,16720,16710,1110
|
|
20231128,092300,1823898130,16730,16710,16760,16710,484
|
|
20231128,092200,1815805160,16760,16690,16800,16680,6814
|
|
20231128,092100,1701777370,16690,16670,16710,16670,2564
|
|
20231128,092000,1659005860,16670,16680,16690,16650,2838
|
|
20231128,091900,1611715190,16680,16740,16750,16680,9561
|
|
20231128,091800,1451985850,16750,16750,16760,16730,2366
|
|
20231128,091700,1412363790,16760,16800,16800,16760,2670
|
|
20231128,091600,1367558080,16800,16830,16830,16790,2500
|
|
20231128,091500,1325526550,16830,16810,16830,16810,1089
|
|
20231128,091400,1307212720,16810,16800,16810,16790,1406
|
|
20231128,091300,1283592830,16800,16800,16800,16780,7168
|
|
20231128,091200,1163256450,16800,16790,16800,16770,8370
|
|
20231128,091100,1022838860,16800,16760,16800,16720,5547
|
|
20231128,091000,929926650,16760,16760,16770,16760,1972
|
|
20231128,090900,896874760,16760,16780,16790,16760,2470
|
|
20231128,090800,855451060,16790,16810,16810,16790,4648
|
|
20231128,090700,777371640,16800,16800,16800,16800,1755
|
|
20231128,090600,747887640,16800,16800,16800,16790,824
|
|
20231128,090500,734050010,16800,16850,16850,16800,1175
|
|
20231128,090400,714297480,16850,16850,16880,16800,2798
|
|
20231128,090300,667170400,16850,16830,16900,16830,402
|
|
20231128,090200,660401940,16830,16810,16830,16770,611
|
|
20231128,090100,650130450,16810,16730,16820,16720,8157
|
|
20231128,090000,513267620,16780,16870,16940,16720,13378
|