629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,192500,11088077060,7990,7990,7990,7990,0
|
|
20231127,192400,11088077060,7990,7990,7990,7990,0
|
|
20231127,192300,11088077060,7990,7990,7990,7990,0
|
|
20231127,192200,11088077060,7990,7990,7990,7990,0
|
|
20231127,192100,11088077060,7990,7990,7990,7990,0
|
|
20231127,192000,11088077060,7990,7990,7990,7990,0
|
|
20231127,191900,11088077060,7990,7990,7990,7990,0
|
|
20231127,191800,11088077060,7990,7990,7990,7990,0
|
|
20231127,191700,11088077060,7990,7990,7990,7990,0
|
|
20231127,191600,11088077060,7990,7990,7990,7990,0
|
|
20231127,191500,11088077060,7990,7990,7990,7990,0
|
|
20231127,191400,11088077060,7990,7990,7990,7990,0
|
|
20231127,191300,11088077060,7990,7990,7990,7990,0
|
|
20231127,191200,11088077060,7990,7990,7990,7990,0
|
|
20231127,191100,11088077060,7990,7990,7990,7990,0
|
|
20231127,191000,11088077060,7990,7990,7990,7990,0
|
|
20231127,190900,11088077060,7990,7990,7990,7990,0
|
|
20231127,190800,11088077060,7990,7990,7990,7990,0
|
|
20231127,190700,11088077060,7990,7990,7990,7990,0
|
|
20231127,190600,11088077060,7990,7990,7990,7990,0
|
|
20231127,190500,11088077060,7990,7990,7990,7990,0
|
|
20231127,190400,11088077060,7990,7990,7990,7990,0
|
|
20231127,190300,11088077060,7990,7990,7990,7990,0
|
|
20231127,190200,11088077060,7990,7990,7990,7990,0
|
|
20231127,190100,11088077060,7990,7990,7990,7990,0
|
|
20231127,190000,11088077060,7990,7990,7990,7990,0
|
|
20231127,185900,11088077060,7990,7990,7990,7990,0
|
|
20231127,185800,11088077060,7990,7990,7990,7990,0
|
|
20231127,185700,11088077060,7990,7990,7990,7990,0
|
|
20231127,185600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,185500,11088077060,7990,7990,7990,7990,0
|
|
20231127,185400,11088077060,7990,7990,7990,7990,0
|
|
20231127,185300,11088077060,7990,7990,7990,7990,0
|
|
20231127,185200,11088077060,7990,7990,7990,7990,0
|
|
20231127,185100,11088077060,7990,7990,7990,7990,0
|
|
20231127,185000,11088077060,7990,7990,7990,7990,0
|
|
20231127,184900,11088077060,7990,7990,7990,7990,0
|
|
20231127,184800,11088077060,7990,7990,7990,7990,0
|
|
20231127,184700,11088077060,7990,7990,7990,7990,0
|
|
20231127,184600,11088077060,7990,7990,7990,7990,0
|
|
20231127,184500,11088077060,7990,7990,7990,7990,0
|
|
20231127,184400,11088077060,7990,7990,7990,7990,0
|
|
20231127,184300,11088077060,7990,7990,7990,7990,0
|
|
20231127,184200,11088077060,7990,7990,7990,7990,0
|
|
20231127,184100,11088077060,7990,7990,7990,7990,0
|
|
20231127,184000,11088077060,7990,7990,7990,7990,0
|
|
20231127,183900,11088077060,7990,7990,7990,7990,0
|
|
20231127,183800,11088077060,7990,7990,7990,7990,0
|
|
20231127,183700,11088077060,7990,7990,7990,7990,0
|
|
20231127,183600,11088077060,7990,7990,7990,7990,0
|
|
20231127,183500,11088077060,7990,7990,7990,7990,0
|
|
20231127,183400,11088077060,7990,7990,7990,7990,0
|
|
20231127,183300,11088077060,7990,7990,7990,7990,0
|
|
20231127,183200,11088077060,7990,7990,7990,7990,0
|
|
20231127,183100,11088077060,7990,7990,7990,7990,0
|
|
20231127,183000,11088077060,7990,7990,7990,7990,0
|
|
20231127,182900,11088077060,7990,7990,7990,7990,0
|
|
20231127,182800,11088077060,7990,7990,7990,7990,0
|
|
20231127,182700,11088077060,7990,7990,7990,7990,0
|
|
20231127,182600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,182500,11088077060,7990,7990,7990,7990,0
|
|
20231127,182400,11088077060,7990,7990,7990,7990,0
|
|
20231127,182300,11088077060,7990,7990,7990,7990,0
|
|
20231127,182200,11088077060,7990,7990,7990,7990,0
|
|
20231127,182100,11088077060,7990,7990,7990,7990,0
|
|
20231127,182000,11088077060,7990,7990,7990,7990,0
|
|
20231127,181900,11088077060,7990,7990,7990,7990,0
|
|
20231127,181800,11088077060,7990,7990,7990,7990,0
|
|
20231127,181700,11088077060,7990,7990,7990,7990,0
|
|
20231127,181600,11088077060,7990,7990,7990,7990,0
|
|
20231127,181500,11088077060,7990,7990,7990,7990,0
|
|
20231127,181400,11088077060,7990,7990,7990,7990,0
|
|
20231127,181300,11088077060,7990,7990,7990,7990,0
|
|
20231127,181200,11088077060,7990,7990,7990,7990,0
|
|
20231127,181100,11088077060,7990,7990,7990,7990,0
|
|
20231127,181000,11088077060,7990,7990,7990,7990,0
|
|
20231127,180900,11088077060,7990,7990,7990,7990,0
|
|
20231127,180800,11088077060,7990,7990,7990,7990,0
|
|
20231127,180700,11088077060,7990,7990,7990,7990,0
|
|
20231127,180600,11088077060,7990,7990,7990,7990,0
|
|
20231127,180500,11088077060,7990,7990,7990,7990,0
|
|
20231127,180400,11088077060,7990,7990,7990,7990,0
|
|
20231127,180300,11088077060,7990,7990,7990,7990,0
|
|
20231127,180200,11088077060,7990,7990,7990,7990,0
|
|
20231127,180100,11088077060,7990,7990,7990,7990,0
|
|
20231127,180000,11088077060,7990,7990,7990,7990,0
|
|
20231127,175900,11088077060,7990,7990,7990,7990,0
|
|
20231127,175800,11088077060,7990,7990,7990,7990,0
|
|
20231127,175700,11088077060,7990,7990,7990,7990,0
|
|
20231127,175600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,175500,11088077060,7990,7990,7990,7990,0
|
|
20231127,175400,11088077060,7990,7990,7990,7990,0
|
|
20231127,175300,11088077060,7990,7990,7990,7990,0
|
|
20231127,175200,11088077060,7990,7990,7990,7990,0
|
|
20231127,175100,11088077060,7990,7990,7990,7990,0
|
|
20231127,175000,11088077060,7990,7990,7990,7990,0
|
|
20231127,174900,11088077060,7990,7990,7990,7990,0
|
|
20231127,174800,11088077060,7990,7990,7990,7990,0
|
|
20231127,174700,11088077060,7990,7990,7990,7990,0
|
|
20231127,174600,11088077060,7990,7990,7990,7990,0
|
|
20231127,174500,11088077060,7990,7990,7990,7990,0
|
|
20231127,174400,11088077060,7990,7990,7990,7990,0
|
|
20231127,174300,11088077060,7990,7990,7990,7990,0
|
|
20231127,174200,11088077060,7990,7990,7990,7990,0
|
|
20231127,174100,11088077060,7990,7990,7990,7990,0
|
|
20231127,174000,11088077060,7990,7990,7990,7990,0
|
|
20231127,173900,11088077060,7990,7990,7990,7990,0
|
|
20231127,173800,11088077060,7990,7990,7990,7990,0
|
|
20231127,173700,11088077060,7990,7990,7990,7990,0
|
|
20231127,173600,11088077060,7990,7990,7990,7990,0
|
|
20231127,173500,11088077060,7990,7990,7990,7990,0
|
|
20231127,173400,11088077060,7990,7990,7990,7990,0
|
|
20231127,173300,11088077060,7990,7990,7990,7990,0
|
|
20231127,173200,11088077060,7990,7990,7990,7990,0
|
|
20231127,173100,11088077060,7990,7990,7990,7990,0
|
|
20231127,173000,11088077060,7990,7990,7990,7990,0
|
|
20231127,172900,11088077060,7990,7990,7990,7990,0
|
|
20231127,172800,11088077060,7990,7990,7990,7990,0
|
|
20231127,172700,11088077060,7990,7990,7990,7990,0
|
|
20231127,172600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,172500,11088077060,7990,7990,7990,7990,0
|
|
20231127,172400,11088077060,7990,7990,7990,7990,0
|
|
20231127,172300,11088077060,7990,7990,7990,7990,0
|
|
20231127,172200,11088077060,7990,7990,7990,7990,0
|
|
20231127,172100,11088077060,7990,7990,7990,7990,0
|
|
20231127,172000,11088077060,7990,7990,7990,7990,0
|
|
20231127,171900,11088077060,7990,7990,7990,7990,0
|
|
20231127,171800,11088077060,7990,7990,7990,7990,0
|
|
20231127,171700,11088077060,7990,7990,7990,7990,0
|
|
20231127,171600,11088077060,7990,7990,7990,7990,0
|
|
20231127,171500,11088077060,7990,7990,7990,7990,0
|
|
20231127,171400,11088077060,7990,7990,7990,7990,0
|
|
20231127,171300,11088077060,7990,7990,7990,7990,0
|
|
20231127,171200,11088077060,7990,7990,7990,7990,0
|
|
20231127,171100,11088077060,7990,7990,7990,7990,0
|
|
20231127,171000,11088077060,7990,7990,7990,7990,0
|
|
20231127,170900,11088077060,7990,7990,7990,7990,0
|
|
20231127,170800,11088077060,7990,7990,7990,7990,0
|
|
20231127,170700,11088077060,7990,7990,7990,7990,0
|
|
20231127,170600,11088077060,7990,7990,7990,7990,0
|
|
20231127,170500,11088077060,7990,7990,7990,7990,0
|
|
20231127,170400,11088077060,7990,7990,7990,7990,0
|
|
20231127,170300,11088077060,7990,7990,7990,7990,0
|
|
20231127,170200,11088077060,7990,7990,7990,7990,0
|
|
20231127,170100,11088077060,7990,7990,7990,7990,0
|
|
20231127,170000,11088077060,7990,7990,7990,7990,0
|
|
20231127,165900,11088077060,7990,7990,7990,7990,0
|
|
20231127,165800,11088077060,7990,7990,7990,7990,0
|
|
20231127,165700,11088077060,7990,7990,7990,7990,0
|
|
20231127,165600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,165500,11088077060,7990,7990,7990,7990,0
|
|
20231127,165400,11088077060,7990,7990,7990,7990,0
|
|
20231127,165300,11088077060,7990,7990,7990,7990,0
|
|
20231127,165200,11088077060,7990,7990,7990,7990,0
|
|
20231127,165100,11088077060,7990,7990,7990,7990,0
|
|
20231127,165000,11088077060,7990,7990,7990,7990,0
|
|
20231127,164900,11088077060,7990,7990,7990,7990,0
|
|
20231127,164800,11088077060,7990,7990,7990,7990,0
|
|
20231127,164700,11088077060,7990,7990,7990,7990,0
|
|
20231127,164600,11088077060,7990,7990,7990,7990,0
|
|
20231127,164500,11088077060,7990,7990,7990,7990,0
|
|
20231127,164400,11088077060,7990,7990,7990,7990,0
|
|
20231127,164300,11088077060,7990,7990,7990,7990,0
|
|
20231127,164200,11088077060,7990,7990,7990,7990,0
|
|
20231127,164100,11088077060,7990,7990,7990,7990,0
|
|
20231127,164000,11088077060,7990,7990,7990,7990,0
|
|
20231127,163900,11088077060,7990,7990,7990,7990,0
|
|
20231127,163800,11088077060,7990,7990,7990,7990,0
|
|
20231127,163700,11088077060,7990,7990,7990,7990,0
|
|
20231127,163600,11088077060,7990,7990,7990,7990,0
|
|
20231127,163500,11088077060,7990,7990,7990,7990,0
|
|
20231127,163400,11088077060,7990,7990,7990,7990,0
|
|
20231127,163300,11088077060,7990,7990,7990,7990,0
|
|
20231127,163200,11088077060,7990,7990,7990,7990,0
|
|
20231127,163100,11088077060,7990,7990,7990,7990,0
|
|
20231127,163000,11088077060,7990,7990,7990,7990,0
|
|
20231127,162900,11088077060,7990,7990,7990,7990,0
|
|
20231127,162800,11088077060,7990,7990,7990,7990,0
|
|
20231127,162700,11088077060,7990,7990,7990,7990,0
|
|
20231127,162600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,162500,11088077060,7990,7990,7990,7990,0
|
|
20231127,162400,11088077060,7990,7990,7990,7990,0
|
|
20231127,162300,11088077060,7990,7990,7990,7990,0
|
|
20231127,162200,11088077060,7990,7990,7990,7990,0
|
|
20231127,162100,11088077060,7990,7990,7990,7990,0
|
|
20231127,162000,11088077060,7990,7990,7990,7990,0
|
|
20231127,161900,11088077060,7990,7990,7990,7990,0
|
|
20231127,161800,11088077060,7990,7990,7990,7990,0
|
|
20231127,161700,11088077060,7990,7990,7990,7990,0
|
|
20231127,161600,11088077060,7990,7990,7990,7990,0
|
|
20231127,161500,11088077060,7990,7990,7990,7990,0
|
|
20231127,161400,11088077060,7990,7990,7990,7990,0
|
|
20231127,161300,11088077060,7990,7990,7990,7990,0
|
|
20231127,161200,11088077060,7990,7990,7990,7990,0
|
|
20231127,161100,11088077060,7990,7990,7990,7990,0
|
|
20231127,161000,11088077060,7990,7990,7990,7990,0
|
|
20231127,160900,11088077060,7990,7990,7990,7990,0
|
|
20231127,160800,11088077060,7990,7990,7990,7990,0
|
|
20231127,160700,11088077060,7990,7990,7990,7990,0
|
|
20231127,160600,11088077060,7990,7990,7990,7990,0
|
|
20231127,160500,11088077060,7990,7990,7990,7990,0
|
|
20231127,160400,11088077060,7990,7990,7990,7990,0
|
|
20231127,160300,11088077060,7990,7990,7990,7990,0
|
|
20231127,160200,11088077060,7990,7990,7990,7990,0
|
|
20231127,160100,11088077060,7990,7990,7990,7990,0
|
|
20231127,160000,11088077060,7990,7990,7990,7990,0
|
|
20231127,155900,11088077060,7990,7990,7990,7990,0
|
|
20231127,155800,11088077060,7990,7990,7990,7990,0
|
|
20231127,155700,11088077060,7990,7990,7990,7990,0
|
|
20231127,155600,11088077060,7990,7990,7990,7990,13168
|
|
20231127,155500,11088077060,7990,7990,7990,7990,0
|
|
20231127,155400,11088077060,7990,7990,7990,7990,0
|
|
20231127,155300,11088077060,7990,7990,7990,7990,0
|
|
20231127,155200,11088077060,7990,7990,7990,7990,0
|
|
20231127,155100,11088077060,7990,7990,7990,7990,0
|
|
20231127,155000,11088077060,7990,7990,7990,7990,0
|
|
20231127,154900,11088077060,7990,7990,7990,7990,0
|
|
20231127,154800,11088077060,7990,7990,7990,7990,0
|
|
20231127,154700,11088077060,7990,7990,7990,7990,0
|
|
20231127,154600,11088077060,7990,7990,7990,7990,0
|
|
20231127,154500,11088077060,7990,7990,7990,7990,0
|
|
20231127,154400,11088077060,7990,7990,7990,7990,0
|
|
20231127,154300,11088077060,7990,7990,7990,7990,0
|
|
20231127,154200,11088077060,7990,7990,7990,7990,0
|
|
20231127,154100,11088077060,7990,7990,7990,7990,0
|
|
20231127,154000,11088077060,7990,7990,7990,7990,0
|
|
20231127,153900,11088077060,7990,7990,7990,7990,0
|
|
20231127,153800,11088077060,7990,7990,7990,7990,0
|
|
20231127,153700,11088077060,7990,7990,7990,7990,0
|
|
20231127,153600,11088077060,7990,7990,7990,7990,0
|
|
20231127,153500,11088077060,7990,7990,7990,7990,0
|
|
20231127,153400,11088077060,7990,7990,7990,7990,0
|
|
20231127,153300,11088077060,7990,7990,7990,7990,0
|
|
20231127,153200,11088077060,7990,7990,7990,7990,0
|
|
20231127,153100,11088077060,7990,7990,7990,7990,0
|
|
20231127,153000,11088077060,7990,7990,7990,7990,13168
|
|
20231127,152900,10982864740,7950,7950,7950,7950,0
|
|
20231127,152800,10982864740,7950,7950,7950,7950,0
|
|
20231127,152700,10982864740,7950,7950,7950,7950,0
|
|
20231127,152600,10982864740,7950,7950,7950,7950,0
|
|
20231127,152500,10982864740,7950,7950,7950,7950,0
|
|
20231127,152400,10982864740,7950,7950,7950,7950,0
|
|
20231127,152300,10982864740,7950,7950,7950,7950,0
|
|
20231127,152200,10982864740,7950,7950,7950,7950,0
|
|
20231127,152100,10982864740,7950,7950,7950,7950,0
|
|
20231127,152000,10982864740,7950,7950,7950,7950,0
|
|
20231127,151900,10982864740,7950,7990,7990,7950,3156
|
|
20231127,151800,10957716640,7980,7990,7990,7970,1737
|
|
20231127,151700,10943859730,7990,7970,7990,7970,2277
|
|
20231127,151600,10925692420,7970,7980,7980,7970,2504
|
|
20231127,151500,10905714380,7990,7970,7990,7970,1381
|
|
20231127,151400,10894705350,7970,7970,7990,7970,1660
|
|
20231127,151300,10881451180,7980,7970,7990,7960,3120
|
|
20231127,151200,10856556770,7980,7960,7980,7960,1852
|
|
20231127,151100,10841786660,7950,7950,7980,7950,648
|
|
20231127,151000,10836630080,7950,7960,7980,7950,4109
|
|
20231127,150900,10803924470,7960,7970,7980,7950,2763
|
|
20231127,150800,10781927660,7970,7980,7980,7970,704
|
|
20231127,150700,10776311540,7960,7970,7980,7950,1524
|
|
20231127,150600,10764174540,7970,7960,7970,7950,724
|
|
20231127,150500,10758408330,7960,7970,7980,7960,1273
|
|
20231127,150400,10748271900,7970,7960,7970,7960,1784
|
|
20231127,150300,10734070450,7960,7990,7990,7960,1694
|
|
20231127,150200,10720557640,7990,8000,8000,7980,4832
|
|
20231127,150100,10681983110,8000,8000,8000,8000,1895
|
|
20231127,150000,10666823110,8000,8000,8000,8000,281
|
|
20231127,145900,10664575110,7990,7990,8000,7990,379
|
|
20231127,145800,10661546870,7990,7990,8000,7980,1130
|
|
20231127,145700,10652513150,7990,7980,7990,7980,263
|
|
20231127,145600,10650412420,7990,7990,8000,7990,1363
|
|
20231127,145500,10639522040,7990,7990,7990,7980,194
|
|
20231127,145400,10637972010,8000,7990,8000,7980,146
|
|
20231127,145300,10636805100,7990,8000,8000,7980,530
|
|
20231127,145200,10632566820,8000,7990,8000,7990,589
|
|
20231127,145100,10627860380,7990,7970,7990,7970,1180
|
|
20231127,145000,10618439580,7970,7990,7990,7960,2623
|
|
20231127,144900,10597547570,7990,7980,8000,7970,2196
|
|
20231127,144800,10580003230,7990,8000,8000,7990,2307
|
|
20231127,144700,10561548030,8000,7990,8000,7980,287
|
|
20231127,144600,10559252840,7970,7990,7990,7970,715
|
|
20231127,144500,10553547450,8000,8000,8000,8000,616
|
|
20231127,144400,10548619450,8000,7980,8000,7980,411
|
|
20231127,144300,10545333140,7980,7970,8000,7970,1246
|
|
20231127,144200,10535380010,7970,7960,7970,7960,1607
|
|
20231127,144100,10522588230,7970,7970,7970,7970,62
|
|
20231127,144000,10522094090,7960,7970,7990,7960,132
|
|
20231127,143900,10521041460,7970,7970,7990,7970,581
|
|
20231127,143800,10516410290,7970,7980,8000,7970,2332
|
|
20231127,143700,10497767960,7980,7970,7980,7970,454
|
|
20231127,143600,10494147030,7970,7990,7990,7970,159
|
|
20231127,143500,10492878080,7990,7990,7990,7980,1839
|
|
20231127,143400,10478184550,7980,7980,8000,7970,706
|
|
20231127,143300,10472542880,7970,7970,7970,7960,1746
|
|
20231127,143200,10458640040,7970,7990,7990,7970,480
|
|
20231127,143100,10454812400,7990,7970,7990,7970,780
|
|
20231127,143000,10448588130,7970,7970,7970,7960,348
|
|
20231127,142900,10445815630,7970,7970,7970,7970,722
|
|
20231127,142800,10440061290,7970,7950,7970,7940,429
|
|
20231127,142700,10436650760,7950,7960,8000,7950,1794
|
|
20231127,142600,10422361960,7950,7960,7980,7950,476
|
|
20231127,142500,10418576190,7980,7960,7980,7950,799
|
|
20231127,142400,10412208900,7960,7970,7970,7960,1057
|
|
20231127,142300,10403789520,7980,7970,7980,7970,135
|
|
20231127,142200,10402712270,7970,7980,7980,7970,101
|
|
20231127,142100,10401906300,7980,7980,7980,7980,187
|
|
20231127,142000,10400414040,7970,8000,8000,7970,259
|
|
20231127,141900,10398345770,8000,7980,8000,7980,263
|
|
20231127,141800,10396246710,7980,7990,7990,7970,1077
|
|
20231127,141700,10387660280,7990,8010,8010,7990,1402
|
|
20231127,141600,10376442420,8010,8000,8020,8000,1426
|
|
20231127,141500,10365022350,8000,7990,8000,7990,4399
|
|
20231127,141400,10329832570,7990,7990,7990,7980,1072
|
|
20231127,141300,10321269540,7990,7990,8000,7980,654
|
|
20231127,141200,10316044550,7990,7970,7990,7970,1670
|
|
20231127,141100,10302702730,7990,7950,7990,7940,800
|
|
20231127,141000,10296323140,7950,7980,7980,7950,1166
|
|
20231127,140900,10287041200,7980,7940,7990,7940,1421
|
|
20231127,140800,10275719300,7940,7930,7950,7930,267
|
|
20231127,140700,10273601180,7930,7930,7940,7930,550
|
|
20231127,140600,10269239470,7920,7920,7920,7910,123
|
|
20231127,140500,10268265510,7910,7920,7920,7900,292
|
|
20231127,140400,10265955350,7920,7890,7920,7890,1152
|
|
20231127,140300,10256841890,7910,7890,7910,7880,2496
|
|
20231127,140200,10237146450,7890,7920,7920,7890,8505
|
|
20231127,140100,10169898140,7920,7920,7940,7920,762
|
|
20231127,140000,10163853640,7910,7910,7920,7900,2978
|
|
20231127,135900,10140286050,7910,7910,7910,7900,960
|
|
20231127,135800,10132692650,7920,7910,7920,7900,1571
|
|
20231127,135700,10120264730,7910,7910,7920,7910,1393
|
|
20231127,135600,10109245080,7920,7920,7920,7910,1923
|
|
20231127,135500,10094027930,7920,7940,7940,7910,3019
|
|
20231127,135400,10070088580,7940,7950,7950,7940,966
|
|
20231127,135300,10062418430,7950,7960,7960,7950,890
|
|
20231127,135200,10055337230,7970,7960,7980,7960,1039
|
|
20231127,135100,10047065530,7960,7960,7960,7950,441
|
|
20231127,135000,10043555450,7960,7950,7960,7950,863
|
|
20231127,134900,10036692870,7950,7960,7960,7950,442
|
|
20231127,134800,10033178380,7950,7960,7970,7950,1060
|
|
20231127,134700,10024745210,7950,7960,7960,7950,2348
|
|
20231127,134600,10006058010,7960,7980,7980,7960,422
|
|
20231127,134500,10002696470,7970,7990,7990,7970,968
|
|
20231127,134400,9994980700,7970,7980,7980,7970,713
|
|
20231127,134300,9989294300,7980,7990,8000,7980,798
|
|
20231127,134200,9982922440,7990,8010,8010,7990,2594
|
|
20231127,134100,9962173910,8010,8030,8030,8010,1490
|
|
20231127,134000,9950230500,8020,8040,8040,8020,902
|
|
20231127,133900,9942983000,8030,8030,8040,8030,479
|
|
20231127,133800,9939133780,8030,8030,8040,8030,1438
|
|
20231127,133700,9927580080,8030,8020,8030,8010,1372
|
|
20231127,133600,9916573810,8020,8020,8020,8010,1312
|
|
20231127,133500,9906059190,8020,8030,8030,8020,1759
|
|
20231127,133400,9891948900,8030,8040,8040,8020,1190
|
|
20231127,133300,9882392830,8040,8010,8040,8000,5758
|
|
20231127,133200,9836169110,8010,8010,8010,8000,688
|
|
20231127,133100,9830660910,8010,8000,8020,8000,1582
|
|
20231127,133000,9817989440,8000,7980,8000,7970,1738
|
|
20231127,132900,9804100990,7980,7970,7980,7960,1684
|
|
20231127,132800,9790671240,7970,7960,7970,7950,1642
|
|
20231127,132700,9777611780,7960,7980,7980,7960,2217
|
|
20231127,132600,9759948730,7980,7980,7980,7980,173
|
|
20231127,132500,9758568190,7980,7980,7980,7980,1077
|
|
20231127,132400,9749973730,7980,8010,8010,7980,898
|
|
20231127,132300,9742782710,8000,7980,8000,7970,2638
|
|
20231127,132200,9721711500,7970,7980,7990,7960,3637
|
|
20231127,132100,9692734320,7980,8000,8000,7970,2578
|
|
20231127,132000,9672149950,8000,8000,8020,8000,1072
|
|
20231127,131900,9663563500,8000,8020,8020,7990,4568
|
|
20231127,131800,9627005780,8030,8020,8030,8010,1248
|
|
20231127,131700,9616998560,8020,8030,8040,8020,852
|
|
20231127,131600,9610159340,8030,8020,8040,8020,929
|
|
20231127,131500,9602699950,8030,8020,8030,8010,1000
|
|
20231127,131400,9594681870,8020,8010,8020,8010,764
|
|
20231127,131300,9588554630,8010,8020,8030,8000,2398
|
|
20231127,131200,9569350690,8010,7990,8030,7990,4928
|
|
20231127,131100,9529905480,7990,7980,7990,7970,885
|
|
20231127,131000,9522838050,7980,7960,7990,7950,2496
|
|
20231127,130900,9502932070,7960,7910,7960,7910,2517
|
|
20231127,130800,9482963730,7910,7920,7920,7910,1126
|
|
20231127,130700,9474050900,7920,7910,7920,7910,494
|
|
20231127,130600,9470141660,7900,7910,7930,7900,2157
|
|
20231127,130500,9453096430,7900,7870,7900,7870,3046
|
|
20231127,130400,9429050970,7880,7890,7890,7870,3586
|
|
20231127,130300,9400818750,7870,7990,7990,7870,16085
|
|
20231127,130200,9273403420,7990,7990,7990,7970,1278
|
|
20231127,130100,9263206250,7970,7990,8000,7970,1523
|
|
20231127,130000,9251050390,7990,7970,7990,7970,839
|
|
20231127,125900,9244352510,7960,7970,7970,7960,2533
|
|
20231127,125800,9224170990,7960,7980,7980,7960,1030
|
|
20231127,125700,9215969840,7980,7980,7990,7960,738
|
|
20231127,125600,9210089280,7980,7970,7980,7950,3638
|
|
20231127,125500,9181141700,7980,8000,8000,7980,4700
|
|
20231127,125400,9143565450,8000,8010,8010,8000,2406
|
|
20231127,125300,9124295070,8010,8030,8040,8000,1623
|
|
20231127,125200,9111280320,8030,7990,8030,7960,3741
|
|
20231127,125100,9081369790,7990,7980,8010,7980,2269
|
|
20231127,125000,9063236740,7970,7920,7970,7900,2984
|
|
20231127,124900,9039491530,7920,7910,7940,7880,5606
|
|
20231127,124800,8995198060,7910,7950,7960,7900,14218
|
|
20231127,124700,8882509510,7960,7960,7970,7930,7416
|
|
20231127,124600,8823561150,7970,7950,7980,7950,4922
|
|
20231127,124500,8784355220,7950,7980,7980,7920,37121
|
|
20231127,124400,8489580920,7980,8000,8000,7980,13317
|
|
20231127,124300,8383241560,7990,8020,8020,7990,10831
|
|
20231127,124200,8296533550,8020,8020,8050,8020,2358
|
|
20231127,124100,8277608610,8020,8040,8050,8020,4110
|
|
20231127,124000,8244596010,8040,8060,8070,8040,5046
|
|
20231127,123900,8203959070,8060,8050,8080,8050,3451
|
|
20231127,123800,8176124670,8070,8050,8070,8050,5124
|
|
20231127,123700,8134841070,8050,8060,8060,8040,7888
|
|
20231127,123600,8071306770,8060,8070,8070,8050,4168
|
|
20231127,123500,8037713780,8060,8020,8070,8020,4115
|
|
20231127,123400,8004570200,8020,8050,8070,8020,9935
|
|
20231127,123300,7924645770,8050,8090,8100,8050,7903
|
|
20231127,123200,7860847770,8090,8060,8090,8060,7206
|
|
20231127,123100,7802603840,8060,8060,8060,8040,8793
|
|
20231127,123000,7731816390,8050,8000,8050,8000,4071
|
|
20231127,122900,7699167390,8000,8000,8010,7990,9894
|
|
20231127,122800,7620025560,8010,8070,8100,8000,20285
|
|
20231127,122700,7456946590,8060,8130,8130,8040,25366
|
|
20231127,122600,7252392600,8120,8140,8150,8080,45218
|
|
20231127,122500,6885499910,8140,8080,8190,8080,55106
|
|
20231127,122400,6438743990,8080,8080,8080,8080,0
|
|
20231127,122300,6438743990,8080,8080,8080,8060,7420
|
|
20231127,122200,6378817380,8070,8070,8080,8040,35448
|
|
20231127,122100,6092858900,8070,7980,8080,7970,91282
|
|
20231127,122000,5360863550,7980,7970,7980,7960,7958
|
|
20231127,121900,5297424640,7970,7930,7970,7930,5343
|
|
20231127,121800,5254910110,7930,7940,7950,7930,356
|
|
20231127,121700,5252083470,7930,7950,7950,7930,1857
|
|
20231127,121600,5237344120,7950,7950,7960,7950,2049
|
|
20231127,121500,5221046570,7930,7950,7950,7930,3796
|
|
20231127,121400,5190906690,7940,7930,7950,7930,367
|
|
20231127,121300,5187992040,7940,7950,7960,7940,585
|
|
20231127,121200,5183343500,7950,7940,7950,7930,525
|
|
20231127,121100,5179177300,7940,7950,7960,7940,1000
|
|
20231127,121000,5171231470,7960,7950,7960,7950,405
|
|
20231127,120900,5168009550,7950,7940,7950,7930,851
|
|
20231127,120800,5161249870,7940,7950,7960,7940,3915
|
|
20231127,120700,5130156970,7960,7950,7960,7950,2653
|
|
20231127,120600,5109055100,7950,7950,7960,7940,1947
|
|
20231127,120500,5093581640,7960,7940,7960,7940,1192
|
|
20231127,120400,5084106000,7950,7930,7950,7930,1444
|
|
20231127,120300,5072630250,7940,7910,7950,7910,1918
|
|
20231127,120200,5057416280,7910,7920,7920,7900,1370
|
|
20231127,120100,5046583620,7910,7910,7920,7910,1913
|
|
20231127,120000,5031441180,7920,7910,7920,7900,623
|
|
20231127,115900,5026513090,7910,7890,7910,7880,910
|
|
20231127,115800,5019327330,7890,7920,7920,7890,2321
|
|
20231127,115700,5000985450,7920,7930,7950,7910,2061
|
|
20231127,115600,4984630730,7930,7920,7930,7910,1061
|
|
20231127,115500,4976222000,7920,7910,7920,7910,163
|
|
20231127,115400,4974931670,7900,7900,7910,7900,1103
|
|
20231127,115300,4966215070,7900,7910,7910,7900,838
|
|
20231127,115200,4959587990,7910,7920,7920,7900,908
|
|
20231127,115100,4952406330,7910,7900,7920,7900,2729
|
|
20231127,115000,4930841760,7900,7880,7900,7860,1089
|
|
20231127,114900,4922246580,7890,7850,7890,7840,11066
|
|
20231127,114800,4835329170,7850,7900,7910,7850,2101
|
|
20231127,114700,4818761020,7900,7910,7910,7900,3190
|
|
20231127,114600,4793542820,7910,7920,7920,7900,2804
|
|
20231127,114500,4771364160,7920,7940,7940,7920,4556
|
|
20231127,114400,4735249410,7940,7970,7970,7940,7130
|
|
20231127,114300,4678562270,7970,7970,7980,7950,4929
|
|
20231127,114200,4639272420,7960,7970,7970,7950,6511
|
|
20231127,114100,4587390190,7970,7970,7980,7940,10429
|
|
20231127,114000,4504317240,7950,7970,7980,7950,7892
|
|
20231127,113900,4441449190,7970,7940,7970,7930,4580
|
|
20231127,113800,4405016680,7940,7940,7950,7920,7775
|
|
20231127,113700,4343325240,7950,7890,7950,7890,5666
|
|
20231127,113600,4298418470,7910,7870,7940,7860,32198
|
|
20231127,113500,4044030660,7870,7860,7870,7840,3176
|
|
20231127,113400,4019057140,7860,7860,7860,7850,488
|
|
20231127,113300,4015221670,7860,7860,7870,7860,290
|
|
20231127,113200,4012942260,7860,7870,7870,7850,1366
|
|
20231127,113100,4002199780,7860,7880,7880,7860,2879
|
|
20231127,113000,3979518030,7880,7850,7880,7840,3609
|
|
20231127,112900,3951141520,7830,7830,7840,7820,1728
|
|
20231127,112800,3937605570,7830,7830,7830,7820,176
|
|
20231127,112700,3936227520,7820,7800,7820,7800,3543
|
|
20231127,112600,3908591040,7800,7780,7810,7780,1282
|
|
20231127,112500,3898591910,7790,7790,7790,7760,1309
|
|
20231127,112400,3888403270,7780,7820,7830,7780,6623
|
|
20231127,112300,3836791420,7820,7820,7820,7800,1789
|
|
20231127,112200,3822833300,7820,7810,7820,7810,207
|
|
20231127,112100,3821215010,7820,7830,7830,7810,260
|
|
20231127,112000,3819182930,7830,7830,7830,7820,521
|
|
20231127,111900,3815104500,7830,7810,7840,7800,850
|
|
20231127,111800,3808454090,7810,7810,7810,7780,984
|
|
20231127,111700,3800789180,7780,7790,7810,7780,915
|
|
20231127,111600,3793662390,7790,7810,7810,7790,3042
|
|
20231127,111500,3769918570,7810,7830,7830,7810,1943
|
|
20231127,111400,3754722540,7840,7840,7840,7830,1650
|
|
20231127,111300,3741797930,7840,7860,7870,7840,4691
|
|
20231127,111200,3704932160,7860,7840,7870,7840,6237
|
|
20231127,111100,3655907670,7840,7860,7860,7830,176
|
|
20231127,111000,3654525910,7850,7860,7860,7840,2116
|
|
20231127,110900,3637923050,7860,7880,7880,7860,717
|
|
20231127,110800,3632274930,7880,7850,7880,7850,2914
|
|
20231127,110700,3609335350,7850,7840,7860,7840,1240
|
|
20231127,110600,3599594980,7850,7830,7850,7830,1666
|
|
20231127,110500,3586525380,7830,7840,7850,7830,1410
|
|
20231127,110400,3575474420,7840,7830,7850,7820,6826
|
|
20231127,110300,3522012620,7830,7820,7840,7820,2071
|
|
20231127,110200,3505799500,7820,7810,7820,7810,566
|
|
20231127,110100,3501374530,7810,7810,7810,7800,455
|
|
20231127,110000,3497820990,7810,7820,7820,7800,1247
|
|
20231127,105900,3488082990,7820,7830,7830,7810,1531
|
|
20231127,105800,3476113680,7830,7830,7830,7820,619
|
|
20231127,105700,3471270910,7830,7830,7830,7820,291
|
|
20231127,105600,3468993500,7830,7830,7830,7820,1745
|
|
20231127,105500,3455335090,7830,7820,7830,7820,1924
|
|
20231127,105400,3440287800,7820,7810,7820,7810,170
|
|
20231127,105300,3438958960,7810,7830,7830,7810,990
|
|
20231127,105200,3431217840,7820,7830,7830,7810,414
|
|
20231127,105100,3427978920,7820,7830,7830,7820,1621
|
|
20231127,105000,3415291360,7830,7820,7830,7820,1014
|
|
20231127,104900,3407359940,7820,7800,7820,7800,2218
|
|
20231127,104800,3390034030,7800,7810,7810,7800,1393
|
|
20231127,104700,3379155670,7810,7820,7840,7810,3187
|
|
20231127,104600,3354213750,7820,7830,7860,7810,24924
|
|
20231127,104500,3158831240,7830,7810,7830,7800,2980
|
|
20231127,104400,3135534890,7810,7810,7820,7800,2179
|
|
20231127,104300,3118520360,7810,7810,7820,7810,2229
|
|
20231127,104200,3101092750,7810,7780,7810,7780,15371
|
|
20231127,104100,2981250120,7770,7760,7780,7760,1660
|
|
20231127,104000,2968345930,7760,7770,7770,7760,918
|
|
20231127,103900,2961213380,7770,7750,7770,7750,75
|
|
20231127,103800,2960631170,7770,7750,7770,7750,2201
|
|
20231127,103700,2943553950,7750,7750,7760,7750,1936
|
|
20231127,103600,2928547960,7750,7740,7750,7730,2293
|
|
20231127,103500,2910799480,7740,7730,7740,7730,2443
|
|
20231127,103400,2891914470,7720,7710,7720,7710,349
|
|
20231127,103300,2889220290,7720,7730,7730,7720,653
|
|
20231127,103200,2884178440,7730,7720,7730,7710,921
|
|
20231127,103100,2877068130,7720,7720,7720,7710,1262
|
|
20231127,103000,2867326790,7720,7710,7720,7710,620
|
|
20231127,102900,2862545620,7710,7710,7710,7700,579
|
|
20231127,102800,2858085880,7710,7710,7710,7700,181
|
|
20231127,102700,2856690600,7710,7700,7710,7670,2610
|
|
20231127,102600,2836610790,7700,7670,7700,7660,1093
|
|
20231127,102500,2828217490,7660,7660,7670,7660,193
|
|
20231127,102400,2826738690,7660,7670,7670,7650,1976
|
|
20231127,102300,2811598800,7670,7650,7670,7650,1629
|
|
20231127,102200,2799134150,7650,7690,7690,7650,15885
|
|
20231127,102100,2677495390,7670,7690,7690,7670,366
|
|
20231127,102000,2674686440,7690,7700,7700,7690,1091
|
|
20231127,101900,2666286230,7690,7680,7690,7680,2288
|
|
20231127,101800,2648708960,7690,7690,7690,7690,681
|
|
20231127,101700,2643472070,7700,7710,7710,7700,777
|
|
20231127,101600,2637488050,7700,7710,7710,7700,1008
|
|
20231127,101500,2629725810,7710,7700,7710,7700,163
|
|
20231127,101400,2628470120,7710,7710,7710,7700,388
|
|
20231127,101300,2625479140,7710,7700,7710,7700,794
|
|
20231127,101200,2619361270,7710,7710,7710,7700,1360
|
|
20231127,101100,2608879370,7700,7710,7710,7700,820
|
|
20231127,101000,2602564090,7700,7700,7710,7700,544
|
|
20231127,100900,2598374680,7700,7710,7710,7700,1356
|
|
20231127,100800,2587928180,7710,7710,7710,7700,677
|
|
20231127,100700,2582709310,7710,7690,7710,7690,1052
|
|
20231127,100600,2574609490,7700,7710,7710,7700,1197
|
|
20231127,100500,2565391340,7710,7710,7720,7700,1043
|
|
20231127,100400,2557349340,7710,7730,7730,7710,524
|
|
20231127,100300,2553308540,7740,7730,7740,7710,1725
|
|
20231127,100200,2539986740,7730,7700,7730,7700,4259
|
|
20231127,100100,2507111920,7680,7680,7710,7670,2424
|
|
20231127,100000,2488495960,7680,7700,7700,7680,862
|
|
20231127,095900,2481873290,7690,7720,7720,7690,2448
|
|
20231127,095800,2463027670,7710,7720,7730,7710,1144
|
|
20231127,095700,2454196730,7720,7770,7770,7720,2340
|
|
20231127,095600,2436057470,7770,7780,7780,7770,3262
|
|
20231127,095500,2410700700,7770,7760,7780,7760,4447
|
|
20231127,095400,2376152890,7760,7750,7770,7750,1257
|
|
20231127,095300,2366401100,7760,7750,7760,7740,2568
|
|
20231127,095200,2346511530,7760,7770,7780,7760,1231
|
|
20231127,095100,2336946840,7770,7760,7790,7760,8793
|
|
20231127,095000,2268530350,7770,7730,7770,7730,3583
|
|
20231127,094900,2240763640,7730,7720,7730,7710,3313
|
|
20231127,094800,2215174950,7710,7710,7720,7710,1391
|
|
20231127,094700,2204444930,7710,7660,7710,7660,2516
|
|
20231127,094600,2185132330,7660,7660,7660,7650,1487
|
|
20231127,094500,2173744440,7660,7700,7700,7660,981
|
|
20231127,094400,2166204730,7700,7660,7700,7650,4446
|
|
20231127,094300,2132098090,7660,7690,7690,7660,1898
|
|
20231127,094200,2117529040,7690,7710,7720,7690,2625
|
|
20231127,094100,2097316580,7720,7720,7730,7710,2190
|
|
20231127,094000,2080416720,7730,7720,7730,7720,2233
|
|
20231127,093900,2063175050,7720,7730,7730,7720,1352
|
|
20231127,093800,2052726950,7730,7770,7770,7730,6008
|
|
20231127,093700,2006142520,7770,7760,7780,7760,10937
|
|
20231127,093600,1921176620,7760,7760,7780,7750,7038
|
|
20231127,093500,1866531020,7760,7690,7780,7690,21791
|
|
20231127,093400,1697807800,7690,7710,7710,7680,5658
|
|
20231127,093300,1654251750,7710,7660,7720,7650,13164
|
|
20231127,093200,1553015140,7670,7690,7690,7650,3746
|
|
20231127,093100,1524254890,7690,7620,7700,7610,14128
|
|
20231127,093000,1416017550,7630,7590,7630,7590,5756
|
|
20231127,092900,1372176240,7610,7570,7610,7550,2528
|
|
20231127,092800,1352991780,7560,7570,7570,7540,5276
|
|
20231127,092700,1313165620,7580,7570,7580,7560,1829
|
|
20231127,092600,1299314360,7580,7570,7580,7570,685
|
|
20231127,092500,1294124640,7570,7580,7580,7560,1767
|
|
20231127,092400,1280749230,7570,7570,7590,7560,2041
|
|
20231127,092300,1265292140,7570,7650,7660,7570,9986
|
|
20231127,092200,1189259730,7650,7590,7660,7590,11555
|
|
20231127,092100,1101072940,7590,7580,7590,7560,890
|
|
20231127,092000,1094327010,7580,7530,7580,7530,2673
|
|
20231127,091900,1074148610,7540,7530,7540,7520,992
|
|
20231127,091800,1066679860,7550,7520,7590,7510,10433
|
|
20231127,091700,988017240,7520,7530,7570,7520,4577
|
|
20231127,091600,953541930,7530,7610,7620,7530,7113
|
|
20231127,091500,899621300,7610,7620,7640,7590,9254
|
|
20231127,091400,829183320,7620,7610,7620,7610,2822
|
|
20231127,091300,807695810,7610,7610,7610,7600,4279
|
|
20231127,091200,775136940,7610,7590,7620,7580,6043
|
|
20231127,091100,729243430,7580,7520,7580,7520,4837
|
|
20231127,091000,692697650,7520,7520,7550,7510,2101
|
|
20231127,090900,676876580,7530,7520,7560,7520,6237
|
|
20231127,090800,629865940,7540,7570,7580,7520,4026
|
|
20231127,090700,599526250,7570,7610,7620,7540,7401
|
|
20231127,090600,543432320,7580,7560,7600,7520,13525
|
|
20231127,090500,441069950,7560,7640,7640,7560,5149
|
|
20231127,090400,402022560,7600,7650,7680,7600,17841
|
|
20231127,090300,265531210,7650,7470,7680,7470,18485
|
|
20231127,090200,125808050,7500,7360,7500,7360,7989
|
|
20231127,090100,66574290,7350,7350,7370,7310,4300
|
|
20231127,090000,35035820,7350,7350,7360,7300,4721
|