590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,184600,18555822000,16000,16000,16000,16000,0
|
|
20231129,184500,18555822000,16000,16000,16000,16000,0
|
|
20231129,184400,18555822000,16000,16000,16000,16000,0
|
|
20231129,184300,18555822000,16000,16000,16000,16000,0
|
|
20231129,184200,18555822000,16000,16000,16000,16000,0
|
|
20231129,184100,18555822000,16000,16000,16000,16000,0
|
|
20231129,184000,18555822000,16000,16000,16000,16000,0
|
|
20231129,183900,18555822000,16000,16000,16000,16000,0
|
|
20231129,183800,18555822000,16000,16000,16000,16000,0
|
|
20231129,183700,18555822000,16000,16000,16000,16000,0
|
|
20231129,183600,18555822000,16000,16000,16000,16000,0
|
|
20231129,183500,18555822000,16000,16000,16000,16000,0
|
|
20231129,183400,18555822000,16000,16000,16000,16000,0
|
|
20231129,183300,18555822000,16000,16000,16000,16000,0
|
|
20231129,183200,18555822000,16000,16000,16000,16000,0
|
|
20231129,183100,18555822000,16000,16000,16000,16000,0
|
|
20231129,183000,18555822000,16000,16000,16000,16000,0
|
|
20231129,182900,18555822000,16000,16000,16000,16000,0
|
|
20231129,182800,18555822000,16000,16000,16000,16000,0
|
|
20231129,182700,18555822000,16000,16000,16000,16000,0
|
|
20231129,182600,18555822000,16000,16000,16000,16000,0
|
|
20231129,182500,18555822000,16000,16000,16000,16000,0
|
|
20231129,182400,18555822000,16000,16000,16000,16000,0
|
|
20231129,182300,18555822000,16000,16000,16000,16000,0
|
|
20231129,182200,18555822000,16000,16000,16000,16000,0
|
|
20231129,182100,18555822000,16000,16000,16000,16000,0
|
|
20231129,182000,18555822000,16000,16000,16000,16000,0
|
|
20231129,181900,18555822000,16000,16000,16000,16000,0
|
|
20231129,181800,18555822000,16000,16000,16000,16000,0
|
|
20231129,181700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,181600,18555822000,16000,16000,16000,16000,0
|
|
20231129,181500,18555822000,16000,16000,16000,16000,0
|
|
20231129,181400,18555822000,16000,16000,16000,16000,0
|
|
20231129,181300,18555822000,16000,16000,16000,16000,0
|
|
20231129,181200,18555822000,16000,16000,16000,16000,0
|
|
20231129,181100,18555822000,16000,16000,16000,16000,0
|
|
20231129,181000,18555822000,16000,16000,16000,16000,0
|
|
20231129,180900,18555822000,16000,16000,16000,16000,0
|
|
20231129,180800,18555822000,16000,16000,16000,16000,0
|
|
20231129,180700,18555822000,16000,16000,16000,16000,0
|
|
20231129,180600,18555822000,16000,16000,16000,16000,0
|
|
20231129,180500,18555822000,16000,16000,16000,16000,0
|
|
20231129,180400,18555822000,16000,16000,16000,16000,0
|
|
20231129,180300,18555822000,16000,16000,16000,16000,0
|
|
20231129,180200,18555822000,16000,16000,16000,16000,0
|
|
20231129,180100,18555822000,16000,16000,16000,16000,0
|
|
20231129,180000,18555822000,16000,16000,16000,16000,0
|
|
20231129,175900,18555822000,16000,16000,16000,16000,0
|
|
20231129,175800,18555822000,16000,16000,16000,16000,0
|
|
20231129,175700,18555822000,16000,16000,16000,16000,0
|
|
20231129,175600,18555822000,16000,16000,16000,16000,0
|
|
20231129,175500,18555822000,16000,16000,16000,16000,0
|
|
20231129,175400,18555822000,16000,16000,16000,16000,0
|
|
20231129,175300,18555822000,16000,16000,16000,16000,0
|
|
20231129,175200,18555822000,16000,16000,16000,16000,0
|
|
20231129,175100,18555822000,16000,16000,16000,16000,0
|
|
20231129,175000,18555822000,16000,16000,16000,16000,0
|
|
20231129,174900,18555822000,16000,16000,16000,16000,0
|
|
20231129,174800,18555822000,16000,16000,16000,16000,0
|
|
20231129,174700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,174600,18555822000,16000,16000,16000,16000,0
|
|
20231129,174500,18555822000,16000,16000,16000,16000,0
|
|
20231129,174400,18555822000,16000,16000,16000,16000,0
|
|
20231129,174300,18555822000,16000,16000,16000,16000,0
|
|
20231129,174200,18555822000,16000,16000,16000,16000,0
|
|
20231129,174100,18555822000,16000,16000,16000,16000,0
|
|
20231129,174000,18555822000,16000,16000,16000,16000,0
|
|
20231129,173900,18555822000,16000,16000,16000,16000,0
|
|
20231129,173800,18555822000,16000,16000,16000,16000,0
|
|
20231129,173700,18555822000,16000,16000,16000,16000,0
|
|
20231129,173600,18555822000,16000,16000,16000,16000,0
|
|
20231129,173500,18555822000,16000,16000,16000,16000,0
|
|
20231129,173400,18555822000,16000,16000,16000,16000,0
|
|
20231129,173300,18555822000,16000,16000,16000,16000,0
|
|
20231129,173200,18555822000,16000,16000,16000,16000,0
|
|
20231129,173100,18555822000,16000,16000,16000,16000,0
|
|
20231129,173000,18555822000,16000,16000,16000,16000,0
|
|
20231129,172900,18555822000,16000,16000,16000,16000,0
|
|
20231129,172800,18555822000,16000,16000,16000,16000,0
|
|
20231129,172700,18555822000,16000,16000,16000,16000,0
|
|
20231129,172600,18555822000,16000,16000,16000,16000,0
|
|
20231129,172500,18555822000,16000,16000,16000,16000,0
|
|
20231129,172400,18555822000,16000,16000,16000,16000,0
|
|
20231129,172300,18555822000,16000,16000,16000,16000,0
|
|
20231129,172200,18555822000,16000,16000,16000,16000,0
|
|
20231129,172100,18555822000,16000,16000,16000,16000,0
|
|
20231129,172000,18555822000,16000,16000,16000,16000,0
|
|
20231129,171900,18555822000,16000,16000,16000,16000,0
|
|
20231129,171800,18555822000,16000,16000,16000,16000,0
|
|
20231129,171700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,171600,18555822000,16000,16000,16000,16000,0
|
|
20231129,171500,18555822000,16000,16000,16000,16000,0
|
|
20231129,171400,18555822000,16000,16000,16000,16000,0
|
|
20231129,171300,18555822000,16000,16000,16000,16000,0
|
|
20231129,171200,18555822000,16000,16000,16000,16000,0
|
|
20231129,171100,18555822000,16000,16000,16000,16000,0
|
|
20231129,171000,18555822000,16000,16000,16000,16000,0
|
|
20231129,170900,18555822000,16000,16000,16000,16000,0
|
|
20231129,170800,18555822000,16000,16000,16000,16000,0
|
|
20231129,170700,18555822000,16000,16000,16000,16000,0
|
|
20231129,170600,18555822000,16000,16000,16000,16000,0
|
|
20231129,170500,18555822000,16000,16000,16000,16000,0
|
|
20231129,170400,18555822000,16000,16000,16000,16000,0
|
|
20231129,170300,18555822000,16000,16000,16000,16000,0
|
|
20231129,170200,18555822000,16000,16000,16000,16000,0
|
|
20231129,170100,18555822000,16000,16000,16000,16000,0
|
|
20231129,170000,18555822000,16000,16000,16000,16000,0
|
|
20231129,165900,18555822000,16000,16000,16000,16000,0
|
|
20231129,165800,18555822000,16000,16000,16000,16000,0
|
|
20231129,165700,18555822000,16000,16000,16000,16000,0
|
|
20231129,165600,18555822000,16000,16000,16000,16000,0
|
|
20231129,165500,18555822000,16000,16000,16000,16000,0
|
|
20231129,165400,18555822000,16000,16000,16000,16000,0
|
|
20231129,165300,18555822000,16000,16000,16000,16000,0
|
|
20231129,165200,18555822000,16000,16000,16000,16000,0
|
|
20231129,165100,18555822000,16000,16000,16000,16000,0
|
|
20231129,165000,18555822000,16000,16000,16000,16000,0
|
|
20231129,164900,18555822000,16000,16000,16000,16000,0
|
|
20231129,164800,18555822000,16000,16000,16000,16000,0
|
|
20231129,164700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,164600,18555822000,16000,16000,16000,16000,0
|
|
20231129,164500,18555822000,16000,16000,16000,16000,0
|
|
20231129,164400,18555822000,16000,16000,16000,16000,0
|
|
20231129,164300,18555822000,16000,16000,16000,16000,0
|
|
20231129,164200,18555822000,16000,16000,16000,16000,0
|
|
20231129,164100,18555822000,16000,16000,16000,16000,0
|
|
20231129,164000,18555822000,16000,16000,16000,16000,0
|
|
20231129,163900,18555822000,16000,16000,16000,16000,0
|
|
20231129,163800,18555822000,16000,16000,16000,16000,0
|
|
20231129,163700,18555822000,16000,16000,16000,16000,0
|
|
20231129,163600,18555822000,16000,16000,16000,16000,0
|
|
20231129,163500,18555822000,16000,16000,16000,16000,0
|
|
20231129,163400,18555822000,16000,16000,16000,16000,0
|
|
20231129,163300,18555822000,16000,16000,16000,16000,0
|
|
20231129,163200,18555822000,16000,16000,16000,16000,0
|
|
20231129,163100,18555822000,16000,16000,16000,16000,0
|
|
20231129,163000,18555822000,16000,16000,16000,16000,0
|
|
20231129,162900,18555822000,16000,16000,16000,16000,0
|
|
20231129,162800,18555822000,16000,16000,16000,16000,0
|
|
20231129,162700,18555822000,16000,16000,16000,16000,0
|
|
20231129,162600,18555822000,16000,16000,16000,16000,0
|
|
20231129,162500,18555822000,16000,16000,16000,16000,0
|
|
20231129,162400,18555822000,16000,16000,16000,16000,0
|
|
20231129,162300,18555822000,16000,16000,16000,16000,0
|
|
20231129,162200,18555822000,16000,16000,16000,16000,0
|
|
20231129,162100,18555822000,16000,16000,16000,16000,0
|
|
20231129,162000,18555822000,16000,16000,16000,16000,0
|
|
20231129,161900,18555822000,16000,16000,16000,16000,0
|
|
20231129,161800,18555822000,16000,16000,16000,16000,0
|
|
20231129,161700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,161600,18555822000,16000,16000,16000,16000,0
|
|
20231129,161500,18555822000,16000,16000,16000,16000,0
|
|
20231129,161400,18555822000,16000,16000,16000,16000,0
|
|
20231129,161300,18555822000,16000,16000,16000,16000,0
|
|
20231129,161200,18555822000,16000,16000,16000,16000,0
|
|
20231129,161100,18555822000,16000,16000,16000,16000,0
|
|
20231129,161000,18555822000,16000,16000,16000,16000,0
|
|
20231129,160900,18555822000,16000,16000,16000,16000,0
|
|
20231129,160800,18555822000,16000,16000,16000,16000,0
|
|
20231129,160700,18555822000,16000,16000,16000,16000,0
|
|
20231129,160600,18555822000,16000,16000,16000,16000,0
|
|
20231129,160500,18555822000,16000,16000,16000,16000,0
|
|
20231129,160400,18555822000,16000,16000,16000,16000,0
|
|
20231129,160300,18555822000,16000,16000,16000,16000,0
|
|
20231129,160200,18555822000,16000,16000,16000,16000,0
|
|
20231129,160100,18555822000,16000,16000,16000,16000,0
|
|
20231129,160000,18555822000,16000,16000,16000,16000,0
|
|
20231129,155900,18555822000,16000,16000,16000,16000,0
|
|
20231129,155800,18555822000,16000,16000,16000,16000,0
|
|
20231129,155700,18555822000,16000,16000,16000,16000,0
|
|
20231129,155600,18555822000,16000,16000,16000,16000,0
|
|
20231129,155500,18555822000,16000,16000,16000,16000,0
|
|
20231129,155400,18555822000,16000,16000,16000,16000,0
|
|
20231129,155300,18555822000,16000,16000,16000,16000,0
|
|
20231129,155200,18555822000,16000,16000,16000,16000,0
|
|
20231129,155100,18555822000,16000,16000,16000,16000,0
|
|
20231129,155000,18555822000,16000,16000,16000,16000,0
|
|
20231129,154900,18555822000,16000,16000,16000,16000,0
|
|
20231129,154800,18555822000,16000,16000,16000,16000,0
|
|
20231129,154700,18555822000,16000,16000,16000,16000,33482
|
|
20231129,154600,18555822000,16000,16000,16000,16000,0
|
|
20231129,154500,18555822000,16000,16000,16000,16000,0
|
|
20231129,154400,18555822000,16000,16000,16000,16000,0
|
|
20231129,154300,18555822000,16000,16000,16000,16000,0
|
|
20231129,154200,18555822000,16000,16000,16000,16000,0
|
|
20231129,154100,18555822000,16000,16000,16000,16000,0
|
|
20231129,154000,18555822000,16000,16000,16000,16000,0
|
|
20231129,153900,18555822000,16000,16000,16000,16000,0
|
|
20231129,153800,18555822000,16000,16000,16000,16000,0
|
|
20231129,153700,18555822000,16000,16000,16000,16000,0
|
|
20231129,153600,18555822000,16000,16000,16000,16000,0
|
|
20231129,153500,18555822000,16000,16000,16000,16000,0
|
|
20231129,153400,18555822000,16000,16000,16000,16000,0
|
|
20231129,153300,18555822000,16000,16000,16000,16000,0
|
|
20231129,153200,18555822000,16000,16000,16000,16000,0
|
|
20231129,153100,18555822000,16000,16000,16000,16000,0
|
|
20231129,153000,18555822000,16000,16000,16000,16000,33482
|
|
20231129,152900,18020110000,15970,15970,15970,15970,0
|
|
20231129,152800,18020110000,15970,15970,15970,15970,0
|
|
20231129,152700,18020110000,15970,15970,15970,15970,0
|
|
20231129,152600,18020110000,15970,15970,15970,15970,0
|
|
20231129,152500,18020110000,15970,15970,15970,15970,0
|
|
20231129,152400,18020110000,15970,15970,15970,15970,0
|
|
20231129,152300,18020110000,15970,15970,15970,15970,0
|
|
20231129,152200,18020110000,15970,15970,15970,15970,0
|
|
20231129,152100,18020110000,15970,15970,15970,15970,0
|
|
20231129,152000,18020110000,15970,15970,15970,15970,0
|
|
20231129,151900,18020110000,15970,16000,16000,15970,2104
|
|
20231129,151800,17986482670,15990,15990,16000,15980,4406
|
|
20231129,151700,17916026120,16000,15980,16000,15970,1949
|
|
20231129,151600,17884861010,15980,15980,15990,15980,831
|
|
20231129,151500,17871577640,15990,15990,16000,15910,5420
|
|
20231129,151400,17785181080,16000,15990,16000,15970,2203
|
|
20231129,151300,17749967530,15990,16000,16000,15980,444
|
|
20231129,151200,17742866600,15990,15960,15990,15950,5754
|
|
20231129,151100,17650988550,15960,15950,15960,15940,3893
|
|
20231129,151000,17588895170,15950,15960,15960,15930,1695
|
|
20231129,150900,17561870320,15960,15970,15970,15950,1978
|
|
20231129,150800,17530307730,15970,15970,15970,15960,1373
|
|
20231129,150700,17508391560,15970,15960,15980,15960,1781
|
|
20231129,150600,17479958120,15970,15960,15980,15960,3735
|
|
20231129,150500,17420304070,15970,15960,15970,15960,985
|
|
20231129,150400,17404580700,15970,15980,15980,15960,2242
|
|
20231129,150300,17368779140,15980,15970,15980,15950,7057
|
|
20231129,150200,17256199810,15980,15970,15980,15960,3778
|
|
20231129,150100,17195884410,15960,15980,15980,15940,2400
|
|
20231129,150000,17157582900,15980,15990,16000,15940,5927
|
|
20231129,145900,17062994250,15990,15970,16000,15960,4265
|
|
20231129,145800,16994840230,15970,15960,15980,15960,3552
|
|
20231129,145700,16938113930,15960,15930,15960,15920,4417
|
|
20231129,145600,16867728470,15920,15930,15940,15900,3254
|
|
20231129,145500,16815921310,15930,15900,15930,15880,5696
|
|
20231129,145400,16725221590,15920,15930,15950,15850,18236
|
|
20231129,145300,16435141610,15940,15970,15970,15940,6295
|
|
20231129,145200,16334713150,15970,15990,15990,15950,2687
|
|
20231129,145100,16291813220,15990,15990,16000,15980,1397
|
|
20231129,145000,16269476090,16000,16020,16020,15930,10693
|
|
20231129,144900,16098687720,16020,16030,16040,15960,5927
|
|
20231129,144800,16003897250,16030,16070,16070,16000,2799
|
|
20231129,144700,15959061760,16080,16050,16080,16030,2427
|
|
20231129,144600,15920123420,16050,16020,16050,16000,1756
|
|
20231129,144500,15891987730,16020,16030,16060,16020,1685
|
|
20231129,144400,15864986370,16030,15960,16030,15950,5379
|
|
20231129,144300,15778930400,15950,16020,16030,15950,25905
|
|
20231129,144200,15364586430,16020,16050,16050,16020,6665
|
|
20231129,144100,15257735080,16050,16050,16080,16040,4728
|
|
20231129,144000,15181839360,16050,16050,16060,16040,2379
|
|
20231129,143900,15143652270,16050,16050,16070,16050,2224
|
|
20231129,143800,15107943430,16060,16080,16080,16060,2201
|
|
20231129,143700,15072593230,16080,16070,16100,16060,1375
|
|
20231129,143600,15050497460,16070,16120,16120,16070,3985
|
|
20231129,143500,14986393870,16120,16120,16120,16110,88
|
|
20231129,143400,14984975910,16120,16130,16130,16110,2168
|
|
20231129,143300,14950030790,16130,16140,16140,16110,1162
|
|
20231129,143200,14931292530,16150,16140,16150,16140,265
|
|
20231129,143100,14927015060,16140,16140,16150,16130,1985
|
|
20231129,143000,14894978610,16140,16150,16150,16130,439
|
|
20231129,142900,14887893250,16150,16130,16150,16120,1097
|
|
20231129,142800,14870189350,16130,16140,16140,16130,2931
|
|
20231129,142700,14822907310,16140,16130,16140,16120,2107
|
|
20231129,142600,14788932220,16140,16120,16140,16120,326
|
|
20231129,142500,14783673520,16130,16110,16130,16110,2760
|
|
20231129,142400,14739181170,16110,16120,16120,16100,726
|
|
20231129,142300,14727489110,16110,16110,16120,16100,730
|
|
20231129,142200,14715727860,16110,16090,16110,16090,10072
|
|
20231129,142100,14553571110,16090,16090,16100,16080,2745
|
|
20231129,142000,14509402760,16090,16080,16100,16080,2010
|
|
20231129,141900,14477071610,16070,16070,16080,16060,1375
|
|
20231129,141800,14454974670,16070,16070,16070,16070,411
|
|
20231129,141700,14448369900,16070,16040,16070,16030,5318
|
|
20231129,141600,14363028680,16040,16060,16060,16030,6057
|
|
20231129,141500,14265850610,16060,16090,16100,16060,2093
|
|
20231129,141400,14232199150,16100,16100,16100,16080,3002
|
|
20231129,141300,14183912380,16100,16110,16110,16080,5478
|
|
20231129,141200,14095726580,16110,16120,16120,16100,12320
|
|
20231129,141100,13897315150,16120,16140,16140,16110,3837
|
|
20231129,141000,13835443640,16130,16150,16150,16130,6388
|
|
20231129,140900,13732371410,16140,16150,16160,16140,485
|
|
20231129,140800,13724539400,16150,16140,16150,16140,966
|
|
20231129,140700,13708943080,16140,16150,16150,16140,1819
|
|
20231129,140600,13679566830,16150,16140,16150,16140,1355
|
|
20231129,140500,13657695450,16150,16150,16160,16140,3721
|
|
20231129,140400,13597603080,16160,16170,16170,16150,2468
|
|
20231129,140300,13557718750,16160,16180,16180,16160,4806
|
|
20231129,140200,13479995270,16180,16180,16180,16170,540
|
|
20231129,140100,13471259170,16180,16170,16180,16170,1433
|
|
20231129,140000,13448075670,16170,16170,16180,16170,1173
|
|
20231129,135900,13429099610,16180,16180,16180,16170,634
|
|
20231129,135800,13418845230,16180,16170,16180,16170,973
|
|
20231129,135700,13403108310,16170,16170,16180,16170,1525
|
|
20231129,135600,13378440170,16170,16170,16180,16170,438
|
|
20231129,135500,13371357270,16180,16170,16180,16170,1761
|
|
20231129,135400,13342881030,16180,16170,16190,16170,2080
|
|
20231129,135300,13309228390,16180,16170,16180,16170,7764
|
|
20231129,135200,13183682430,16170,16150,16170,16150,4127
|
|
20231129,135100,13116950110,16150,16160,16160,16150,1514
|
|
20231129,135000,13092484930,16160,16160,16160,16150,376
|
|
20231129,134900,13086409200,16160,16170,16170,16150,3378
|
|
20231129,134800,13031850780,16160,16160,16170,16160,1459
|
|
20231129,134700,13008273180,16170,16170,16170,16160,1278
|
|
20231129,134600,12987619320,16170,16160,16170,16160,820
|
|
20231129,134500,12974363370,16160,16160,16170,16150,3649
|
|
20231129,134400,12915429690,16160,16170,16170,16160,1693
|
|
20231129,134300,12888066040,16170,16150,16170,16150,3380
|
|
20231129,134200,12833443860,16150,16140,16160,16140,3210
|
|
20231129,134100,12781615750,16140,16160,16160,16130,5156
|
|
20231129,134000,12698374980,16160,16160,16160,16150,1169
|
|
20231129,133900,12679486200,16150,16150,16160,16140,2985
|
|
20231129,133800,12631288400,16150,16160,16160,16150,582
|
|
20231129,133700,12621887960,16150,16140,16160,16140,2021
|
|
20231129,133600,12589254930,16140,16150,16150,16130,6082
|
|
20231129,133500,12491116360,16150,16170,16170,16140,8652
|
|
20231129,133400,12351409610,16170,16180,16180,16160,1258
|
|
20231129,133300,12331071590,16170,16170,16180,16160,2773
|
|
20231129,133200,12286232150,16160,16150,16170,16150,4984
|
|
20231129,133100,12205695080,16150,16170,16170,16150,11124
|
|
20231129,133000,12025978680,16160,16170,16180,16160,2934
|
|
20231129,132900,11978533850,16160,16170,16170,16160,723
|
|
20231129,132800,11966846340,16170,16160,16170,16160,1700
|
|
20231129,132700,11939371990,16170,16180,16190,16170,3443
|
|
20231129,132600,11883685980,16180,16180,16210,16180,5742
|
|
20231129,132500,11790679510,16180,16190,16190,16180,3562
|
|
20231129,132400,11733020870,16190,16200,16200,16180,2138
|
|
20231129,132300,11698412770,16190,16200,16200,16190,437
|
|
20231129,132200,11691337030,16200,16200,16200,16190,1308
|
|
20231129,132100,11670155230,16200,16200,16200,16190,559
|
|
20231129,132000,11661099740,16200,16200,16210,16200,1936
|
|
20231129,131900,11629736440,16210,16200,16210,16190,935
|
|
20231129,131800,11614589240,16200,16210,16210,16190,2667
|
|
20231129,131700,11571384300,16210,16210,16210,16200,840
|
|
20231129,131600,11557775440,16210,16210,16210,16200,450
|
|
20231129,131500,11550483160,16200,16210,16220,16200,603
|
|
20231129,131400,11540711240,16220,16210,16220,16190,2060
|
|
20231129,131300,11507331550,16200,16210,16220,16200,1757
|
|
20231129,131200,11478856820,16210,16220,16230,16200,591
|
|
20231129,131100,11469278410,16220,16210,16230,16210,1089
|
|
20231129,131000,11451619590,16200,16200,16210,16190,815
|
|
20231129,130900,11438414840,16200,16200,16220,16190,1770
|
|
20231129,130800,11409743070,16200,16200,16220,16190,3732
|
|
20231129,130700,11349278420,16200,16240,16240,16200,6319
|
|
20231129,130600,11246838520,16240,16230,16240,16220,2452
|
|
20231129,130500,11207043200,16240,16250,16250,16230,130
|
|
20231129,130400,11204931990,16240,16250,16250,16240,764
|
|
20231129,130300,11192523580,16250,16250,16250,16240,438
|
|
20231129,130200,11185406340,16250,16240,16250,16230,1096
|
|
20231129,130100,11167607800,16230,16250,16260,16230,2723
|
|
20231129,130000,11123378070,16250,16260,16260,16250,93
|
|
20231129,125900,11121866410,16260,16260,16280,16260,393
|
|
20231129,125800,11115476150,16260,16270,16280,16250,12262
|
|
20231129,125700,10916117420,16270,16270,16280,16270,1192
|
|
20231129,125600,10896723530,16270,16290,16290,16270,866
|
|
20231129,125500,10882625080,16290,16280,16290,16280,92
|
|
20231129,125400,10881126410,16290,16280,16290,16280,355
|
|
20231129,125300,10875345710,16290,16280,16290,16270,273
|
|
20231129,125200,10870901640,16270,16260,16270,16260,2679
|
|
20231129,125100,10827330980,16260,16260,16270,16260,730
|
|
20231129,125000,10815461060,16260,16260,16260,16250,74
|
|
20231129,124900,10814258140,16260,16270,16270,16260,441
|
|
20231129,124800,10807087180,16270,16270,16270,16250,1232
|
|
20231129,124700,10787056070,16270,16270,16270,16260,192
|
|
20231129,124600,10783933190,16270,16270,16270,16260,356
|
|
20231129,124500,10778142650,16260,16270,16270,16260,318
|
|
20231129,124400,10772971040,16270,16270,16270,16260,403
|
|
20231129,124300,10766415230,16270,16260,16270,16260,258
|
|
20231129,124200,10762219670,16270,16270,16270,16260,824
|
|
20231129,124100,10748819410,16260,16270,16270,16250,900
|
|
20231129,124000,10734183690,16260,16260,16260,16250,2493
|
|
20231129,123900,10693649830,16250,16260,16260,16250,470
|
|
20231129,123800,10686012110,16260,16260,16260,16250,569
|
|
20231129,123700,10676764070,16250,16260,16260,16250,328
|
|
20231129,123600,10671431340,16260,16260,16270,16260,636
|
|
20231129,123500,10661089620,16260,16260,16260,16260,589
|
|
20231129,123400,10651512480,16270,16260,16270,16260,459
|
|
20231129,123300,10644045730,16260,16270,16270,16250,531
|
|
20231129,123200,10635413900,16270,16280,16280,16250,905
|
|
20231129,123100,10620693800,16280,16270,16280,16250,2742
|
|
20231129,123000,10576108480,16260,16290,16290,16260,645
|
|
20231129,122900,10565615760,16270,16300,16300,16260,2638
|
|
20231129,122800,10522680990,16300,16300,16300,16290,264
|
|
20231129,122700,10518378170,16300,16310,16310,16290,2586
|
|
20231129,122600,10476227720,16310,16320,16320,16300,586
|
|
20231129,122500,10466670220,16310,16320,16320,16310,356
|
|
20231129,122400,10460860420,16320,16310,16330,16310,166
|
|
20231129,122300,10458152590,16310,16320,16330,16300,2691
|
|
20231129,122200,10414257780,16320,16310,16320,16310,1104
|
|
20231129,122100,10396244340,16320,16320,16320,16310,210
|
|
20231129,122000,10392817700,16320,16320,16320,16310,24
|
|
20231129,121900,10392426090,16320,16320,16320,16310,306
|
|
20231129,121800,10387432690,16320,16320,16320,16310,504
|
|
20231129,121700,10379211010,16320,16300,16320,16290,706
|
|
20231129,121600,10367703740,16300,16310,16320,16300,82
|
|
20231129,121500,10366366430,16320,16290,16320,16280,4675
|
|
20231129,121400,10290171680,16290,16290,16290,16290,1510
|
|
20231129,121300,10265573780,16290,16290,16290,16280,594
|
|
20231129,121200,10255900600,16290,16290,16300,16290,580
|
|
20231129,121100,10246452290,16290,16320,16320,16290,3148
|
|
20231129,121000,10195136450,16310,16300,16320,16300,274
|
|
20231129,120900,10190667900,16320,16320,16330,16300,12619
|
|
20231129,120800,9984740620,16330,16330,16330,16320,74
|
|
20231129,120700,9983532600,16320,16330,16330,16320,466
|
|
20231129,120600,9975926260,16330,16340,16340,16330,737
|
|
20231129,120500,9963890740,16340,16340,16360,16330,1997
|
|
20231129,120400,9931234860,16330,16350,16360,16330,1978
|
|
20231129,120300,9898900030,16340,16360,16360,16340,199
|
|
20231129,120200,9895645780,16350,16330,16350,16330,2592
|
|
20231129,120100,9853280000,16340,16340,16340,16330,200
|
|
20231129,120000,9850013340,16340,16350,16350,16330,1436
|
|
20231129,115900,9826562530,16340,16330,16350,16330,416
|
|
20231129,115800,9819765360,16340,16340,16340,16330,270
|
|
20231129,115700,9815353780,16340,16340,16340,16330,170
|
|
20231129,115600,9812576540,16340,16330,16340,16330,183
|
|
20231129,115500,9809587830,16330,16330,16340,16330,83
|
|
20231129,115400,9808231920,16330,16330,16340,16320,3253
|
|
20231129,115300,9755095000,16330,16330,16340,16330,191
|
|
20231129,115200,9751975370,16330,16320,16340,16320,100
|
|
20231129,115100,9750342340,16320,16320,16340,16320,784
|
|
20231129,115000,9737546300,16330,16320,16330,16320,550
|
|
20231129,114900,9728569920,16320,16330,16330,16310,256
|
|
20231129,114800,9724391970,16330,16330,16340,16330,234
|
|
20231129,114700,9720570510,16340,16330,16340,16330,275
|
|
20231129,114600,9716079040,16340,16340,16350,16330,1307
|
|
20231129,114500,9694712100,16340,16320,16340,16320,181
|
|
20231129,114400,9691755340,16320,16340,16340,16310,339
|
|
20231129,114300,9686220520,16340,16320,16340,16320,555
|
|
20231129,114200,9677162660,16320,16350,16350,16320,612
|
|
20231129,114100,9667165060,16350,16350,16350,16340,249
|
|
20231129,114000,9663095950,16350,16350,16370,16350,685
|
|
20231129,113900,9651892640,16360,16360,16360,16350,420
|
|
20231129,113800,9645024830,16360,16360,16370,16360,691
|
|
20231129,113700,9633720060,16360,16350,16370,16350,3257
|
|
20231129,113600,9580435890,16350,16350,16350,16340,184
|
|
20231129,113500,9577427510,16350,16350,16350,16340,1850
|
|
20231129,113400,9547183400,16340,16350,16350,16340,181
|
|
20231129,113300,9544225030,16340,16340,16360,16340,800
|
|
20231129,113200,9531144810,16340,16340,16340,16340,732
|
|
20231129,113100,9519183930,16340,16340,16340,16330,861
|
|
20231129,113000,9505117620,16330,16340,16340,16330,799
|
|
20231129,112900,9492065160,16340,16320,16340,16320,530
|
|
20231129,112800,9483411410,16320,16330,16330,16310,601
|
|
20231129,112700,9473602140,16330,16340,16340,16290,4104
|
|
20231129,112600,9406691790,16340,16340,16340,16330,537
|
|
20231129,112500,9397917480,16330,16290,16340,16290,6047
|
|
20231129,112400,9299322550,16290,16280,16290,16280,1091
|
|
20231129,112300,9281560850,16280,16260,16280,16260,476
|
|
20231129,112200,9273814260,16270,16240,16270,16240,2890
|
|
20231129,112100,9226846930,16250,16250,16250,16240,708
|
|
20231129,112000,9215342930,16250,16240,16250,16230,1462
|
|
20231129,111900,9191604060,16230,16240,16250,16230,262
|
|
20231129,111800,9187350730,16240,16260,16270,16240,2473
|
|
20231129,111700,9147157260,16270,16280,16280,16260,401
|
|
20231129,111600,9140633120,16270,16260,16280,16260,814
|
|
20231129,111500,9127394190,16260,16270,16270,16250,3603
|
|
20231129,111400,9068841280,16260,16270,16270,16260,375
|
|
20231129,111300,9062742520,16270,16270,16280,16260,1141
|
|
20231129,111200,9044179040,16260,16250,16270,16230,571
|
|
20231129,111100,9034900220,16250,16240,16250,16210,1250
|
|
20231129,111000,9014610250,16240,16240,16240,16200,915
|
|
20231129,110900,8999765720,16250,16230,16270,16230,3041
|
|
20231129,110800,8950360030,16240,16160,16240,16150,20108
|
|
20231129,110700,8624727520,16180,16180,16190,16140,7276
|
|
20231129,110600,8507142080,16180,16160,16180,16160,2293
|
|
20231129,110500,8470056730,16160,16170,16180,16160,3247
|
|
20231129,110400,8417558650,16180,16160,16190,16150,496
|
|
20231129,110300,8409539000,16190,16190,16190,16130,3999
|
|
20231129,110200,8344922880,16190,16160,16190,16150,8930
|
|
20231129,110100,8200543100,16160,16170,16170,16140,3650
|
|
20231129,110000,8141583590,16170,16150,16170,16150,14750
|
|
20231129,105900,7903350350,16160,16170,16180,16150,8850
|
|
20231129,105800,7760326280,16160,16170,16180,16150,5162
|
|
20231129,105700,7676880070,16170,16200,16200,16140,3104
|
|
20231129,105600,7626715760,16190,16180,16200,16140,14706
|
|
20231129,105500,7388977430,16190,16230,16240,16180,15773
|
|
20231129,105400,7133356950,16230,16260,16260,16230,9582
|
|
20231129,105300,6977733140,16260,16260,16270,16250,1201
|
|
20231129,105200,6958207420,16260,16250,16270,16250,2710
|
|
20231129,105100,6914155530,16260,16280,16300,16260,1723
|
|
20231129,105000,6886114170,16250,16250,16270,16240,12680
|
|
20231129,104900,6680023770,16250,16300,16300,16240,22611
|
|
20231129,104800,6312218430,16300,16330,16330,16300,6912
|
|
20231129,104700,6199483670,16330,16330,16330,16320,2556
|
|
20231129,104600,6157747450,16330,16330,16330,16320,2226
|
|
20231129,104500,6121399920,16340,16340,16340,16330,435
|
|
20231129,104400,6114294020,16340,16340,16340,16340,175
|
|
20231129,104300,6111434520,16340,16340,16350,16330,1371
|
|
20231129,104200,6089033590,16340,16340,16350,16340,2302
|
|
20231129,104100,6051418880,16340,16330,16350,16330,704
|
|
20231129,104000,6039915950,16330,16340,16340,16330,394
|
|
20231129,103900,6033480980,16340,16350,16350,16340,1796
|
|
20231129,103800,6004130190,16350,16340,16350,16340,2107
|
|
20231129,103700,5969693910,16340,16330,16350,16330,2080
|
|
20231129,103600,5935709570,16340,16340,16350,16340,1653
|
|
20231129,103500,5908699540,16340,16340,16350,16330,1247
|
|
20231129,103400,5888322660,16340,16330,16340,16330,683
|
|
20231129,103300,5877169090,16330,16340,16340,16320,108
|
|
20231129,103200,5875405410,16330,16320,16330,16320,3074
|
|
20231129,103100,5825237610,16330,16350,16350,16310,1864
|
|
20231129,103000,5794801590,16350,16310,16360,16310,1305
|
|
20231129,102900,5773496740,16310,16320,16330,16310,3692
|
|
20231129,102800,5713277380,16320,16310,16330,16310,3121
|
|
20231129,102700,5662361530,16320,16310,16330,16310,4840
|
|
20231129,102600,5583371410,16320,16360,16370,16320,7953
|
|
20231129,102500,5453480440,16350,16390,16390,16350,4235
|
|
20231129,102400,5384168310,16400,16390,16400,16390,1542
|
|
20231129,102300,5358882600,16390,16410,16410,16390,1503
|
|
20231129,102200,5334234210,16400,16400,16410,16390,546
|
|
20231129,102100,5325278330,16400,16440,16450,16380,3824
|
|
20231129,102000,5262453600,16440,16350,16450,16350,3044
|
|
20231129,101900,5212545640,16350,16320,16350,16310,7330
|
|
20231129,101800,5092835030,16310,16290,16310,16280,2242
|
|
20231129,101700,5056288060,16290,16310,16310,16270,10047
|
|
20231129,101600,4892617580,16310,16330,16330,16310,3516
|
|
20231129,101500,4835242240,16320,16300,16330,16300,6584
|
|
20231129,101400,4727830030,16300,16340,16350,16300,16262
|
|
20231129,101300,4462262300,16340,16400,16400,16330,11392
|
|
20231129,101200,4275779710,16400,16430,16430,16400,16249
|
|
20231129,101100,4009163960,16440,16450,16470,16430,2135
|
|
20231129,101000,3974048840,16460,16470,16470,16430,2363
|
|
20231129,100900,3935172850,16460,16480,16480,16430,2320
|
|
20231129,100800,3897011410,16480,16450,16490,16450,1428
|
|
20231129,100700,3873477260,16440,16480,16500,16410,14886
|
|
20231129,100600,3628780600,16490,16490,16500,16480,2847
|
|
20231129,100500,3581821490,16490,16570,16580,16490,42131
|
|
20231129,100400,2886597190,16510,16580,16590,16500,41399
|
|
20231129,100300,2203031940,16580,16570,16600,16570,1315
|
|
20231129,100200,2181220460,16580,16590,16600,16580,540
|
|
20231129,100100,2172266120,16600,16580,16600,16580,195
|
|
20231129,100000,2169032240,16580,16580,16590,16570,944
|
|
20231129,095900,2153381900,16580,16580,16590,16580,845
|
|
20231129,095800,2139371130,16580,16580,16590,16580,300
|
|
20231129,095700,2134397080,16580,16590,16590,16580,1303
|
|
20231129,095600,2112791350,16590,16600,16600,16590,1482
|
|
20231129,095500,2088192630,16610,16620,16620,16600,148
|
|
20231129,095400,2085734580,16610,16610,16620,16600,1045
|
|
20231129,095300,2068383380,16610,16620,16620,16610,313
|
|
20231129,095200,2063184440,16610,16610,16620,16610,3561
|
|
20231129,095100,2004015930,16610,16610,16620,16610,524
|
|
20231129,095000,1995311530,16620,16610,16620,16600,1505
|
|
20231129,094900,1970316120,16590,16610,16610,16590,435
|
|
20231129,094800,1963096490,16610,16610,16620,16610,77
|
|
20231129,094700,1961817400,16610,16590,16610,16590,3380
|
|
20231129,094600,1905678580,16590,16610,16610,16590,487
|
|
20231129,094500,1897593120,16610,16570,16610,16560,1925
|
|
20231129,094400,1865678030,16570,16580,16590,16570,1694
|
|
20231129,094300,1837603140,16580,16580,16590,16580,496
|
|
20231129,094200,1829378130,16580,16580,16590,16580,1129
|
|
20231129,094100,1810659290,16580,16630,16630,16580,1582
|
|
20231129,094000,1784384100,16620,16630,16640,16620,1121
|
|
20231129,093900,1765746310,16630,16630,16630,16620,445
|
|
20231129,093800,1758348050,16630,16610,16630,16610,1404
|
|
20231129,093700,1735008190,16620,16620,16630,16600,764
|
|
20231129,093600,1722315740,16630,16630,16640,16620,1793
|
|
20231129,093500,1692498280,16630,16590,16640,16590,2915
|
|
20231129,093400,1644106900,16590,16590,16600,16580,803
|
|
20231129,093300,1630784830,16590,16600,16600,16580,602
|
|
20231129,093200,1620799050,16590,16590,16600,16550,2059
|
|
20231129,093100,1586637660,16550,16560,16610,16550,1298
|
|
20231129,093000,1565123130,16560,16530,16560,16520,11821
|
|
20231129,092900,1369493040,16520,16520,16530,16510,4578
|
|
20231129,092800,1293844000,16520,16550,16550,16520,587
|
|
20231129,092700,1284137680,16550,16520,16550,16510,3906
|
|
20231129,092600,1219590090,16510,16570,16570,16510,10608
|
|
20231129,092500,1044100100,16570,16620,16630,16570,8506
|
|
20231129,092400,902943750,16620,16630,16630,16620,1229
|
|
20231129,092300,882516370,16630,16620,16640,16620,1453
|
|
20231129,092200,858357380,16620,16630,16630,16620,1719
|
|
20231129,092100,829786710,16620,16670,16670,16620,903
|
|
20231129,092000,814770650,16670,16620,16670,16610,1936
|
|
20231129,091900,782591020,16620,16640,16640,16620,841
|
|
20231129,091800,768607570,16640,16620,16640,16620,635
|
|
20231129,091700,758050120,16620,16620,16630,16610,2705
|
|
20231129,091600,713091790,16620,16640,16640,16610,3122
|
|
20231129,091500,661192250,16640,16680,16680,16640,5788
|
|
20231129,091400,564816380,16680,16700,16700,16680,2461
|
|
20231129,091300,523744240,16700,16700,16710,16700,382
|
|
20231129,091200,517364450,16710,16720,16720,16700,2084
|
|
20231129,091100,482545980,16710,16730,16730,16710,2561
|
|
20231129,091000,439719210,16730,16760,16760,16730,2296
|
|
20231129,090900,401265970,16750,16760,16760,16740,1332
|
|
20231129,090800,378947090,16760,16750,16800,16740,1665
|
|
20231129,090700,351008750,16790,16730,16790,16720,1895
|
|
20231129,090600,319265270,16730,16760,16760,16730,2177
|
|
20231129,090500,282808580,16760,16800,16800,16730,1503
|
|
20231129,090400,257636850,16800,16710,16800,16710,1761
|
|
20231129,090300,228082210,16710,16730,16730,16710,1193
|
|
20231129,090200,208132510,16730,16810,16810,16730,1417
|
|
20231129,090100,184353860,16810,16660,16810,16650,1223
|
|
20231129,090000,163933230,16650,16800,16800,16640,9781
|