628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,192400,5902125310,7860,7860,7860,7860,0
|
|
20231128,192300,5902125310,7860,7860,7860,7860,0
|
|
20231128,192200,5902125310,7860,7860,7860,7860,0
|
|
20231128,192100,5902125310,7860,7860,7860,7860,0
|
|
20231128,192000,5902125310,7860,7860,7860,7860,0
|
|
20231128,191900,5902125310,7860,7860,7860,7860,0
|
|
20231128,191800,5902125310,7860,7860,7860,7860,0
|
|
20231128,191700,5902125310,7860,7860,7860,7860,0
|
|
20231128,191600,5902125310,7860,7860,7860,7860,0
|
|
20231128,191500,5902125310,7860,7860,7860,7860,0
|
|
20231128,191400,5902125310,7860,7860,7860,7860,0
|
|
20231128,191300,5902125310,7860,7860,7860,7860,0
|
|
20231128,191200,5902125310,7860,7860,7860,7860,0
|
|
20231128,191100,5902125310,7860,7860,7860,7860,0
|
|
20231128,191000,5902125310,7860,7860,7860,7860,0
|
|
20231128,190900,5902125310,7860,7860,7860,7860,0
|
|
20231128,190800,5902125310,7860,7860,7860,7860,0
|
|
20231128,190700,5902125310,7860,7860,7860,7860,0
|
|
20231128,190600,5902125310,7860,7860,7860,7860,0
|
|
20231128,190500,5902125310,7860,7860,7860,7860,0
|
|
20231128,190400,5902125310,7860,7860,7860,7860,0
|
|
20231128,190300,5902125310,7860,7860,7860,7860,0
|
|
20231128,190200,5902125310,7860,7860,7860,7860,0
|
|
20231128,190100,5902125310,7860,7860,7860,7860,0
|
|
20231128,190000,5902125310,7860,7860,7860,7860,0
|
|
20231128,185900,5902125310,7860,7860,7860,7860,0
|
|
20231128,185800,5902125310,7860,7860,7860,7860,0
|
|
20231128,185700,5902125310,7860,7860,7860,7860,0
|
|
20231128,185600,5902125310,7860,7860,7860,7860,0
|
|
20231128,185500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,185400,5902125310,7860,7860,7860,7860,0
|
|
20231128,185300,5902125310,7860,7860,7860,7860,0
|
|
20231128,185200,5902125310,7860,7860,7860,7860,0
|
|
20231128,185100,5902125310,7860,7860,7860,7860,0
|
|
20231128,185000,5902125310,7860,7860,7860,7860,0
|
|
20231128,184900,5902125310,7860,7860,7860,7860,0
|
|
20231128,184800,5902125310,7860,7860,7860,7860,0
|
|
20231128,184700,5902125310,7860,7860,7860,7860,0
|
|
20231128,184600,5902125310,7860,7860,7860,7860,0
|
|
20231128,184500,5902125310,7860,7860,7860,7860,0
|
|
20231128,184400,5902125310,7860,7860,7860,7860,0
|
|
20231128,184300,5902125310,7860,7860,7860,7860,0
|
|
20231128,184200,5902125310,7860,7860,7860,7860,0
|
|
20231128,184100,5902125310,7860,7860,7860,7860,0
|
|
20231128,184000,5902125310,7860,7860,7860,7860,0
|
|
20231128,183900,5902125310,7860,7860,7860,7860,0
|
|
20231128,183800,5902125310,7860,7860,7860,7860,0
|
|
20231128,183700,5902125310,7860,7860,7860,7860,0
|
|
20231128,183600,5902125310,7860,7860,7860,7860,0
|
|
20231128,183500,5902125310,7860,7860,7860,7860,0
|
|
20231128,183400,5902125310,7860,7860,7860,7860,0
|
|
20231128,183300,5902125310,7860,7860,7860,7860,0
|
|
20231128,183200,5902125310,7860,7860,7860,7860,0
|
|
20231128,183100,5902125310,7860,7860,7860,7860,0
|
|
20231128,183000,5902125310,7860,7860,7860,7860,0
|
|
20231128,182900,5902125310,7860,7860,7860,7860,0
|
|
20231128,182800,5902125310,7860,7860,7860,7860,0
|
|
20231128,182700,5902125310,7860,7860,7860,7860,0
|
|
20231128,182600,5902125310,7860,7860,7860,7860,0
|
|
20231128,182500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,182400,5902125310,7860,7860,7860,7860,0
|
|
20231128,182300,5902125310,7860,7860,7860,7860,0
|
|
20231128,182200,5902125310,7860,7860,7860,7860,0
|
|
20231128,182100,5902125310,7860,7860,7860,7860,0
|
|
20231128,182000,5902125310,7860,7860,7860,7860,0
|
|
20231128,181900,5902125310,7860,7860,7860,7860,0
|
|
20231128,181800,5902125310,7860,7860,7860,7860,0
|
|
20231128,181700,5902125310,7860,7860,7860,7860,0
|
|
20231128,181600,5902125310,7860,7860,7860,7860,0
|
|
20231128,181500,5902125310,7860,7860,7860,7860,0
|
|
20231128,181400,5902125310,7860,7860,7860,7860,0
|
|
20231128,181300,5902125310,7860,7860,7860,7860,0
|
|
20231128,181200,5902125310,7860,7860,7860,7860,0
|
|
20231128,181100,5902125310,7860,7860,7860,7860,0
|
|
20231128,181000,5902125310,7860,7860,7860,7860,0
|
|
20231128,180900,5902125310,7860,7860,7860,7860,0
|
|
20231128,180800,5902125310,7860,7860,7860,7860,0
|
|
20231128,180700,5902125310,7860,7860,7860,7860,0
|
|
20231128,180600,5902125310,7860,7860,7860,7860,0
|
|
20231128,180500,5902125310,7860,7860,7860,7860,0
|
|
20231128,180400,5902125310,7860,7860,7860,7860,0
|
|
20231128,180300,5902125310,7860,7860,7860,7860,0
|
|
20231128,180200,5902125310,7860,7860,7860,7860,0
|
|
20231128,180100,5902125310,7860,7860,7860,7860,0
|
|
20231128,180000,5902125310,7860,7860,7860,7860,0
|
|
20231128,175900,5902125310,7860,7860,7860,7860,0
|
|
20231128,175800,5902125310,7860,7860,7860,7860,0
|
|
20231128,175700,5902125310,7860,7860,7860,7860,0
|
|
20231128,175600,5902125310,7860,7860,7860,7860,0
|
|
20231128,175500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,175400,5902125310,7860,7860,7860,7860,0
|
|
20231128,175300,5902125310,7860,7860,7860,7860,0
|
|
20231128,175200,5902125310,7860,7860,7860,7860,0
|
|
20231128,175100,5902125310,7860,7860,7860,7860,0
|
|
20231128,175000,5902125310,7860,7860,7860,7860,0
|
|
20231128,174900,5902125310,7860,7860,7860,7860,0
|
|
20231128,174800,5902125310,7860,7860,7860,7860,0
|
|
20231128,174700,5902125310,7860,7860,7860,7860,0
|
|
20231128,174600,5902125310,7860,7860,7860,7860,0
|
|
20231128,174500,5902125310,7860,7860,7860,7860,0
|
|
20231128,174400,5902125310,7860,7860,7860,7860,0
|
|
20231128,174300,5902125310,7860,7860,7860,7860,0
|
|
20231128,174200,5902125310,7860,7860,7860,7860,0
|
|
20231128,174100,5902125310,7860,7860,7860,7860,0
|
|
20231128,174000,5902125310,7860,7860,7860,7860,0
|
|
20231128,173900,5902125310,7860,7860,7860,7860,0
|
|
20231128,173800,5902125310,7860,7860,7860,7860,0
|
|
20231128,173700,5902125310,7860,7860,7860,7860,0
|
|
20231128,173600,5902125310,7860,7860,7860,7860,0
|
|
20231128,173500,5902125310,7860,7860,7860,7860,0
|
|
20231128,173400,5902125310,7860,7860,7860,7860,0
|
|
20231128,173300,5902125310,7860,7860,7860,7860,0
|
|
20231128,173200,5902125310,7860,7860,7860,7860,0
|
|
20231128,173100,5902125310,7860,7860,7860,7860,0
|
|
20231128,173000,5902125310,7860,7860,7860,7860,0
|
|
20231128,172900,5902125310,7860,7860,7860,7860,0
|
|
20231128,172800,5902125310,7860,7860,7860,7860,0
|
|
20231128,172700,5902125310,7860,7860,7860,7860,0
|
|
20231128,172600,5902125310,7860,7860,7860,7860,0
|
|
20231128,172500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,172400,5902125310,7860,7860,7860,7860,0
|
|
20231128,172300,5902125310,7860,7860,7860,7860,0
|
|
20231128,172200,5902125310,7860,7860,7860,7860,0
|
|
20231128,172100,5902125310,7860,7860,7860,7860,0
|
|
20231128,172000,5902125310,7860,7860,7860,7860,0
|
|
20231128,171900,5902125310,7860,7860,7860,7860,0
|
|
20231128,171800,5902125310,7860,7860,7860,7860,0
|
|
20231128,171700,5902125310,7860,7860,7860,7860,0
|
|
20231128,171600,5902125310,7860,7860,7860,7860,0
|
|
20231128,171500,5902125310,7860,7860,7860,7860,0
|
|
20231128,171400,5902125310,7860,7860,7860,7860,0
|
|
20231128,171300,5902125310,7860,7860,7860,7860,0
|
|
20231128,171200,5902125310,7860,7860,7860,7860,0
|
|
20231128,171100,5902125310,7860,7860,7860,7860,0
|
|
20231128,171000,5902125310,7860,7860,7860,7860,0
|
|
20231128,170900,5902125310,7860,7860,7860,7860,0
|
|
20231128,170800,5902125310,7860,7860,7860,7860,0
|
|
20231128,170700,5902125310,7860,7860,7860,7860,0
|
|
20231128,170600,5902125310,7860,7860,7860,7860,0
|
|
20231128,170500,5902125310,7860,7860,7860,7860,0
|
|
20231128,170400,5902125310,7860,7860,7860,7860,0
|
|
20231128,170300,5902125310,7860,7860,7860,7860,0
|
|
20231128,170200,5902125310,7860,7860,7860,7860,0
|
|
20231128,170100,5902125310,7860,7860,7860,7860,0
|
|
20231128,170000,5902125310,7860,7860,7860,7860,0
|
|
20231128,165900,5902125310,7860,7860,7860,7860,0
|
|
20231128,165800,5902125310,7860,7860,7860,7860,0
|
|
20231128,165700,5902125310,7860,7860,7860,7860,0
|
|
20231128,165600,5902125310,7860,7860,7860,7860,0
|
|
20231128,165500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,165400,5902125310,7860,7860,7860,7860,0
|
|
20231128,165300,5902125310,7860,7860,7860,7860,0
|
|
20231128,165200,5902125310,7860,7860,7860,7860,0
|
|
20231128,165100,5902125310,7860,7860,7860,7860,0
|
|
20231128,165000,5902125310,7860,7860,7860,7860,0
|
|
20231128,164900,5902125310,7860,7860,7860,7860,0
|
|
20231128,164800,5902125310,7860,7860,7860,7860,0
|
|
20231128,164700,5902125310,7860,7860,7860,7860,0
|
|
20231128,164600,5902125310,7860,7860,7860,7860,0
|
|
20231128,164500,5902125310,7860,7860,7860,7860,0
|
|
20231128,164400,5902125310,7860,7860,7860,7860,0
|
|
20231128,164300,5902125310,7860,7860,7860,7860,0
|
|
20231128,164200,5902125310,7860,7860,7860,7860,0
|
|
20231128,164100,5902125310,7860,7860,7860,7860,0
|
|
20231128,164000,5902125310,7860,7860,7860,7860,0
|
|
20231128,163900,5902125310,7860,7860,7860,7860,0
|
|
20231128,163800,5902125310,7860,7860,7860,7860,0
|
|
20231128,163700,5902125310,7860,7860,7860,7860,0
|
|
20231128,163600,5902125310,7860,7860,7860,7860,0
|
|
20231128,163500,5902125310,7860,7860,7860,7860,0
|
|
20231128,163400,5902125310,7860,7860,7860,7860,0
|
|
20231128,163300,5902125310,7860,7860,7860,7860,0
|
|
20231128,163200,5902125310,7860,7860,7860,7860,0
|
|
20231128,163100,5902125310,7860,7860,7860,7860,0
|
|
20231128,163000,5902125310,7860,7860,7860,7860,0
|
|
20231128,162900,5902125310,7860,7860,7860,7860,0
|
|
20231128,162800,5902125310,7860,7860,7860,7860,0
|
|
20231128,162700,5902125310,7860,7860,7860,7860,0
|
|
20231128,162600,5902125310,7860,7860,7860,7860,0
|
|
20231128,162500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,162400,5902125310,7860,7860,7860,7860,0
|
|
20231128,162300,5902125310,7860,7860,7860,7860,0
|
|
20231128,162200,5902125310,7860,7860,7860,7860,0
|
|
20231128,162100,5902125310,7860,7860,7860,7860,0
|
|
20231128,162000,5902125310,7860,7860,7860,7860,0
|
|
20231128,161900,5902125310,7860,7860,7860,7860,0
|
|
20231128,161800,5902125310,7860,7860,7860,7860,0
|
|
20231128,161700,5902125310,7860,7860,7860,7860,0
|
|
20231128,161600,5902125310,7860,7860,7860,7860,0
|
|
20231128,161500,5902125310,7860,7860,7860,7860,0
|
|
20231128,161400,5902125310,7860,7860,7860,7860,0
|
|
20231128,161300,5902125310,7860,7860,7860,7860,0
|
|
20231128,161200,5902125310,7860,7860,7860,7860,0
|
|
20231128,161100,5902125310,7860,7860,7860,7860,0
|
|
20231128,161000,5902125310,7860,7860,7860,7860,0
|
|
20231128,160900,5902125310,7860,7860,7860,7860,0
|
|
20231128,160800,5902125310,7860,7860,7860,7860,0
|
|
20231128,160700,5902125310,7860,7860,7860,7860,0
|
|
20231128,160600,5902125310,7860,7860,7860,7860,0
|
|
20231128,160500,5902125310,7860,7860,7860,7860,0
|
|
20231128,160400,5902125310,7860,7860,7860,7860,0
|
|
20231128,160300,5902125310,7860,7860,7860,7860,0
|
|
20231128,160200,5902125310,7860,7860,7860,7860,0
|
|
20231128,160100,5902125310,7860,7860,7860,7860,0
|
|
20231128,160000,5902125310,7860,7860,7860,7860,0
|
|
20231128,155900,5902125310,7860,7860,7860,7860,0
|
|
20231128,155800,5902125310,7860,7860,7860,7860,0
|
|
20231128,155700,5902125310,7860,7860,7860,7860,0
|
|
20231128,155600,5902125310,7860,7860,7860,7860,0
|
|
20231128,155500,5902125310,7860,7860,7860,7860,3826
|
|
20231128,155400,5902125310,7860,7860,7860,7860,0
|
|
20231128,155300,5902125310,7860,7860,7860,7860,0
|
|
20231128,155200,5902125310,7860,7860,7860,7860,0
|
|
20231128,155100,5902125310,7860,7860,7860,7860,0
|
|
20231128,155000,5902125310,7860,7860,7860,7860,0
|
|
20231128,154900,5902125310,7860,7860,7860,7860,0
|
|
20231128,154800,5902125310,7860,7860,7860,7860,0
|
|
20231128,154700,5902125310,7860,7860,7860,7860,0
|
|
20231128,154600,5902125310,7860,7860,7860,7860,0
|
|
20231128,154500,5902125310,7860,7860,7860,7860,0
|
|
20231128,154400,5902125310,7860,7860,7860,7860,0
|
|
20231128,154300,5902125310,7860,7860,7860,7860,0
|
|
20231128,154200,5902125310,7860,7860,7860,7860,0
|
|
20231128,154100,5902125310,7860,7860,7860,7860,0
|
|
20231128,154000,5902125310,7860,7860,7860,7860,0
|
|
20231128,153900,5902125310,7860,7860,7860,7860,0
|
|
20231128,153800,5902125310,7860,7860,7860,7860,0
|
|
20231128,153700,5902125310,7860,7860,7860,7860,0
|
|
20231128,153600,5902125310,7860,7860,7860,7860,0
|
|
20231128,153500,5902125310,7860,7860,7860,7860,0
|
|
20231128,153400,5902125310,7860,7860,7860,7860,0
|
|
20231128,153300,5902125310,7860,7860,7860,7860,0
|
|
20231128,153200,5902125310,7860,7860,7860,7860,0
|
|
20231128,153100,5902125310,7860,7860,7860,7860,0
|
|
20231128,153000,5902125310,7860,7860,7860,7860,3826
|
|
20231128,152900,5872052950,7880,7880,7880,7880,0
|
|
20231128,152800,5872052950,7880,7880,7880,7880,0
|
|
20231128,152700,5872052950,7880,7880,7880,7880,0
|
|
20231128,152600,5872052950,7880,7880,7880,7880,0
|
|
20231128,152500,5872052950,7880,7880,7880,7880,0
|
|
20231128,152400,5872052950,7880,7880,7880,7880,0
|
|
20231128,152300,5872052950,7880,7880,7880,7880,0
|
|
20231128,152200,5872052950,7880,7880,7880,7880,0
|
|
20231128,152100,5872052950,7880,7880,7880,7880,0
|
|
20231128,152000,5872052950,7880,7880,7880,7880,0
|
|
20231128,151900,5872052950,7880,7870,7880,7860,361
|
|
20231128,151800,5869212610,7880,7870,7880,7870,189
|
|
20231128,151700,5867725110,7870,7870,7880,7870,484
|
|
20231128,151600,5863916000,7870,7860,7870,7860,1061
|
|
20231128,151500,5855567590,7860,7850,7860,7850,250
|
|
20231128,151400,5853603620,7850,7840,7850,7840,1022
|
|
20231128,151300,5845581740,7840,7850,7850,7840,735
|
|
20231128,151200,5839812730,7850,7850,7850,7850,495
|
|
20231128,151100,5835926980,7860,7840,7860,7840,1041
|
|
20231128,151000,5827755000,7840,7840,7850,7830,1624
|
|
20231128,150900,5815021330,7840,7840,7840,7840,108
|
|
20231128,150800,5814174610,7840,7830,7840,7830,182
|
|
20231128,150700,5812749530,7830,7830,7830,7830,121
|
|
20231128,150600,5811802100,7830,7840,7840,7830,2303
|
|
20231128,150500,5793767470,7840,7850,7850,7840,167
|
|
20231128,150400,5792457950,7850,7840,7850,7840,775
|
|
20231128,150300,5786381070,7840,7830,7840,7830,853
|
|
20231128,150200,5779698840,7840,7830,7840,7830,84
|
|
20231128,150100,5779040360,7830,7830,7840,7830,526
|
|
20231128,150000,5774921750,7830,7840,7840,7830,228
|
|
20231128,145900,5773134950,7840,7840,7840,7840,1319
|
|
20231128,145800,5762793990,7840,7850,7850,7840,244
|
|
20231128,145700,5760880980,7830,7860,7860,7830,7108
|
|
20231128,145600,5705123550,7860,7860,7860,7850,659
|
|
20231128,145500,5699944110,7850,7860,7860,7850,594
|
|
20231128,145400,5695276770,7860,7860,7860,7860,3
|
|
20231128,145300,5695253190,7860,7860,7860,7860,204
|
|
20231128,145200,5693649750,7860,7860,7860,7860,470
|
|
20231128,145100,5689955550,7860,7860,7860,7860,394
|
|
20231128,145000,5686858710,7860,7870,7870,7860,1886
|
|
20231128,144900,5672033270,7870,7890,7890,7870,24
|
|
20231128,144800,5671844370,7890,7870,7890,7870,744
|
|
20231128,144700,5665988750,7870,7870,7870,7870,21
|
|
20231128,144600,5665823480,7870,7890,7890,7870,91
|
|
20231128,144500,5665106790,7900,7890,7900,7890,38
|
|
20231128,144400,5664806870,7890,7870,7900,7870,649
|
|
20231128,144300,5659691550,7860,7870,7870,7860,502
|
|
20231128,144200,5655741810,7870,7860,7870,7860,487
|
|
20231128,144100,5651913690,7870,7870,7870,7860,549
|
|
20231128,144000,5647593110,7860,7860,7860,7860,537
|
|
20231128,143900,5643372290,7860,7860,7860,7860,351
|
|
20231128,143800,5640613430,7860,7870,7870,7860,941
|
|
20231128,143700,5633210300,7870,7880,7880,7870,1763
|
|
20231128,143600,5619320360,7880,7880,7890,7880,192
|
|
20231128,143500,5617807360,7890,7890,7890,7890,782
|
|
20231128,143400,5611637380,7890,7900,7900,7890,483
|
|
20231128,143300,5607824230,7900,7900,7900,7900,210
|
|
20231128,143200,5606165230,7890,7890,7890,7890,0
|
|
20231128,143100,5606165230,7890,7900,7900,7890,99
|
|
20231128,143000,5605383620,7910,7900,7910,7900,543
|
|
20231128,142900,5601089550,7900,7900,7900,7900,100
|
|
20231128,142800,5600299550,7900,7890,7900,7890,261
|
|
20231128,142700,5598240250,7890,7900,7900,7890,5
|
|
20231128,142600,5598200790,7890,7900,7900,7890,208
|
|
20231128,142500,5596558180,7900,7910,7910,7900,1044
|
|
20231128,142400,5588301140,7910,7910,7910,7910,23
|
|
20231128,142300,5588119210,7900,7900,7900,7900,4
|
|
20231128,142200,5588087610,7900,7900,7900,7890,1199
|
|
20231128,142100,5578617190,7900,7900,7900,7900,115
|
|
20231128,142000,5577708690,7900,7890,7900,7890,41
|
|
20231128,141900,5577384800,7890,7890,7900,7890,364
|
|
20231128,141800,5574511840,7890,7890,7900,7890,325
|
|
20231128,141700,5571946590,7890,7890,7890,7890,51
|
|
20231128,141600,5571544200,7890,7890,7890,7890,231
|
|
20231128,141500,5569721610,7890,7890,7890,7890,123
|
|
20231128,141400,5568751140,7880,7880,7880,7880,25
|
|
20231128,141300,5568554140,7880,7870,7880,7870,42
|
|
20231128,141200,5568223580,7870,7870,7890,7870,1021
|
|
20231128,141100,5560187990,7870,7870,7870,7870,200
|
|
20231128,141000,5558613990,7870,7880,7890,7870,4709
|
|
20231128,140900,5521488260,7870,7880,7880,7870,201
|
|
20231128,140800,5519905910,7880,7880,7890,7880,759
|
|
20231128,140700,5513921790,7880,7880,7890,7880,100
|
|
20231128,140600,5513133590,7890,7890,7890,7890,218
|
|
20231128,140500,5511413570,7900,7890,7900,7890,560
|
|
20231128,140400,5506994570,7900,7900,7900,7900,1188
|
|
20231128,140300,5497609370,7900,7910,7910,7900,755
|
|
20231128,140200,5491642850,7910,7920,7920,7910,1041
|
|
20231128,140100,5483408340,7920,7920,7930,7920,219
|
|
20231128,140000,5481673850,7910,7910,7910,7910,477
|
|
20231128,135900,5477900780,7910,7910,7910,7910,0
|
|
20231128,135800,5477900780,7910,7910,7910,7910,10
|
|
20231128,135700,5477821680,7900,7920,7920,7900,1865
|
|
20231128,135600,5463067120,7920,7920,7920,7920,1
|
|
20231128,135500,5463059200,7920,7930,7930,7920,25
|
|
20231128,135400,5462860970,7920,7920,7920,7920,26
|
|
20231128,135300,5462655050,7920,7930,7930,7920,20
|
|
20231128,135200,5462496490,7920,7920,7920,7920,2
|
|
20231128,135100,5462480650,7920,7930,7930,7920,422
|
|
20231128,135000,5459137860,7930,7930,7930,7930,2
|
|
20231128,134900,5459122000,7920,7930,7930,7920,106
|
|
20231128,134800,5458281630,7940,7940,7950,7940,604
|
|
20231128,134700,5453482870,7940,7940,7950,7940,866
|
|
20231128,134600,5446606810,7950,7910,7950,7910,698
|
|
20231128,134500,5441077310,7910,7900,7910,7890,2121
|
|
20231128,134400,5424334420,7900,7900,7900,7900,772
|
|
20231128,134300,5418235620,7900,7910,7910,7900,242
|
|
20231128,134200,5416322620,7910,7920,7920,7910,228
|
|
20231128,134100,5414519090,7920,7920,7920,7920,37
|
|
20231128,134000,5414226050,7920,7930,7930,7920,748
|
|
20231128,133900,5408299860,7950,7940,7950,7940,32
|
|
20231128,133800,5408045580,7950,7970,7970,7950,389
|
|
20231128,133700,5404947460,7950,7920,7950,7920,2392
|
|
20231128,133600,5385962810,7920,7930,7930,7920,144
|
|
20231128,133500,5384821710,7930,7930,7930,7930,250
|
|
20231128,133400,5382839210,7920,7890,7920,7890,1089
|
|
20231128,133300,5374220840,7900,7890,7900,7890,584
|
|
20231128,133200,5369611310,7890,7880,7890,7880,66
|
|
20231128,133100,5369091060,7880,7880,7880,7880,51
|
|
20231128,133000,5368689180,7880,7890,7890,7880,522
|
|
20231128,132900,5364575740,7890,7900,7900,7890,318
|
|
20231128,132800,5362065460,7900,7910,7910,7900,201
|
|
20231128,132700,5360477460,7910,7910,7910,7910,21
|
|
20231128,132600,5360311350,7910,7910,7910,7910,102
|
|
20231128,132500,5359504530,7910,7910,7910,7910,2
|
|
20231128,132400,5359488710,7910,7910,7910,7910,194
|
|
20231128,132300,5357954170,7880,7880,7880,7880,0
|
|
20231128,132200,5357954170,7880,7870,7890,7870,1136
|
|
20231128,132100,5348997450,7860,7860,7860,7860,20
|
|
20231128,132000,5348840250,7860,7870,7870,7860,52
|
|
20231128,131900,5348431030,7870,7870,7870,7860,239
|
|
20231128,131800,5346550150,7860,7860,7860,7860,2
|
|
20231128,131700,5346534430,7860,7870,7870,7860,274
|
|
20231128,131600,5344380570,7870,7870,7870,7860,62
|
|
20231128,131500,5343892750,7870,7870,7870,7850,589
|
|
20231128,131400,5339265850,7880,7880,7880,7880,114
|
|
20231128,131300,5338367530,7870,7870,7870,7870,0
|
|
20231128,131200,5338367530,7870,7860,7870,7860,2699
|
|
20231128,131100,5317151900,7860,7870,7880,7860,746
|
|
20231128,131000,5311280430,7860,7860,7860,7860,4
|
|
20231128,130900,5311248990,7860,7860,7860,7860,63
|
|
20231128,130800,5310753810,7860,7860,7860,7860,223
|
|
20231128,130700,5309001030,7860,7860,7860,7860,37
|
|
20231128,130600,5308710210,7850,7860,7860,7850,230
|
|
20231128,130500,5306903570,7870,7870,7870,7870,55
|
|
20231128,130400,5306470720,7870,7870,7870,7870,4
|
|
20231128,130300,5306439240,7870,7870,7870,7870,107
|
|
20231128,130200,5305597150,7860,7860,7860,7860,350
|
|
20231128,130100,5302846150,7850,7860,7860,7850,172
|
|
20231128,130000,5301495830,7860,7860,7860,7860,171
|
|
20231128,125900,5300151770,7860,7860,7860,7860,6
|
|
20231128,125800,5300104610,7860,7860,7860,7860,549
|
|
20231128,125700,5295789470,7860,7870,7870,7860,63
|
|
20231128,125600,5295293790,7870,7870,7880,7870,508
|
|
20231128,125500,5291295330,7880,7890,7890,7880,102
|
|
20231128,125400,5290491030,7890,7890,7890,7890,1
|
|
20231128,125300,5290483140,7890,7890,7890,7890,21
|
|
20231128,125200,5290317450,7890,7880,7890,7870,191
|
|
20231128,125100,5288811940,7880,7880,7880,7870,339
|
|
20231128,125000,5286140710,7880,7880,7880,7880,595
|
|
20231128,124900,5281452110,7880,7880,7880,7880,50
|
|
20231128,124800,5281058110,7890,7890,7890,7890,100
|
|
20231128,124700,5280269110,7890,7890,7890,7880,130
|
|
20231128,124600,5279244010,7890,7900,7900,7890,156
|
|
20231128,124500,5278012970,7900,7900,7900,7890,165
|
|
20231128,124400,5276709480,7900,7900,7900,7900,187
|
|
20231128,124300,5275232180,7910,7910,7910,7910,35
|
|
20231128,124200,5274955330,7910,7900,7910,7900,142
|
|
20231128,124100,5273832860,7910,7910,7910,7900,129
|
|
20231128,124000,5272813620,7910,7910,7910,7910,1
|
|
20231128,123900,5272805710,7910,7900,7910,7900,150
|
|
20231128,123800,5271620220,7900,7900,7900,7900,102
|
|
20231128,123700,5270814420,7900,7890,7900,7890,452
|
|
20231128,123600,5267247390,7890,7880,7890,7880,6
|
|
20231128,123500,5267200060,7880,7880,7880,7880,151
|
|
20231128,123400,5266010180,7890,7900,7900,7890,941
|
|
20231128,123300,5258582690,7900,7900,7900,7900,2
|
|
20231128,123200,5258566890,7900,7900,7900,7900,1
|
|
20231128,123100,5258558990,7900,7890,7900,7890,102
|
|
20231128,123000,5257753210,7890,7900,7900,7890,335
|
|
20231128,122900,5255110050,7900,7900,7900,7900,62
|
|
20231128,122800,5254620250,7900,7910,7910,7900,210
|
|
20231128,122700,5252961150,7900,7910,7910,7900,4
|
|
20231128,122600,5252929520,7910,7900,7910,7900,52
|
|
20231128,122500,5252518710,7900,7910,7910,7900,86
|
|
20231128,122400,5251839060,7920,7930,7930,7920,341
|
|
20231128,122300,5249137690,7920,7920,7930,7920,216
|
|
20231128,122200,5247426930,7900,7900,7900,7890,1230
|
|
20231128,122100,5237710430,7890,7890,7890,7890,0
|
|
20231128,122000,5237710430,7890,7890,7890,7890,980
|
|
20231128,121900,5229978230,7890,7890,7890,7880,331
|
|
20231128,121800,5227368380,7890,7890,7890,7890,70
|
|
20231128,121700,5226816080,7880,7880,7880,7880,23
|
|
20231128,121600,5226634840,7880,7880,7880,7880,315
|
|
20231128,121500,5224152640,7870,7870,7870,7870,0
|
|
20231128,121400,5224152640,7870,7870,7870,7870,79
|
|
20231128,121300,5223530910,7860,7860,7860,7860,1
|
|
20231128,121200,5223523050,7860,7850,7860,7850,2444
|
|
20231128,121100,5204313710,7850,7840,7850,7840,255
|
|
20231128,121000,5202312830,7850,7860,7860,7850,616
|
|
20231128,120900,5197474730,7860,7860,7860,7860,50
|
|
20231128,120800,5197081730,7870,7870,7870,7870,31
|
|
20231128,120700,5196837760,7860,7860,7860,7860,197
|
|
20231128,120600,5195289340,7860,7860,7860,7860,623
|
|
20231128,120500,5190392560,7860,7860,7860,7860,0
|
|
20231128,120400,5190392560,7860,7860,7860,7860,7
|
|
20231128,120300,5190337540,7860,7880,7880,7850,853
|
|
20231128,120200,5183641150,7880,7870,7880,7850,1358
|
|
20231128,120100,5172964340,7860,7860,7860,7860,100
|
|
20231128,120000,5172178340,7860,7880,7880,7860,193
|
|
20231128,115900,5170659240,7880,7890,7890,7880,142
|
|
20231128,115800,5169540270,7880,7860,7880,7860,2083
|
|
20231128,115700,5153165650,7860,7880,7880,7860,1702
|
|
20231128,115600,5139787190,7870,7880,7880,7870,1601
|
|
20231128,115500,5127185340,7880,7880,7880,7880,500
|
|
20231128,115400,5123245340,7870,7880,7880,7870,220
|
|
20231128,115300,5121513830,7870,7870,7870,7870,0
|
|
20231128,115200,5121513830,7870,7880,7880,7870,201
|
|
20231128,115100,5119930910,7880,7890,7890,7880,16
|
|
20231128,115000,5119804770,7900,7900,7900,7880,303
|
|
20231128,114900,5117411090,7890,7900,7900,7880,706
|
|
20231128,114800,5111839280,7900,7900,7900,7900,194
|
|
20231128,114700,5110306680,7890,7880,7890,7880,501
|
|
20231128,114600,5106354070,7880,7870,7890,7870,14
|
|
20231128,114500,5106243800,7870,7890,7890,7870,1002
|
|
20231128,114400,5098358020,7890,7890,7890,7880,43
|
|
20231128,114300,5098018830,7870,7880,7880,7870,20
|
|
20231128,114200,5097861310,7880,7890,7890,7880,620
|
|
20231128,114100,5092973510,7880,7880,7890,7880,412
|
|
20231128,114000,5089726850,7880,7880,7890,7880,571
|
|
20231128,113900,5085227280,7890,7900,7900,7890,2005
|
|
20231128,113800,5069407820,7890,7890,7890,7890,292
|
|
20231128,113700,5067103940,7900,7900,7900,7890,227
|
|
20231128,113600,5065310840,7890,7900,7900,7890,713
|
|
20231128,113500,5059682010,7900,7910,7910,7900,494
|
|
20231128,113400,5055779360,7900,7920,7920,7900,410
|
|
20231128,113300,5052535670,7920,7910,7920,7910,440
|
|
20231128,113200,5049053670,7910,7920,7920,7910,1294
|
|
20231128,113100,5038805270,7930,7920,7930,7920,504
|
|
20231128,113000,5034811390,7920,7920,7920,7920,104
|
|
20231128,112900,5033987710,7920,7910,7920,7910,418
|
|
20231128,112800,5030680920,7910,7910,7910,7910,10
|
|
20231128,112700,5030601820,7910,7910,7910,7900,275
|
|
20231128,112600,5028428500,7910,7910,7910,7900,453
|
|
20231128,112500,5024848270,7910,7920,7920,7910,408
|
|
20231128,112400,5021620950,7920,7930,7930,7920,155
|
|
20231128,112300,5020392350,7940,7940,7940,7940,3
|
|
20231128,112200,5020368530,7940,7920,7940,7920,744
|
|
20231128,112100,5014473190,7910,7890,7910,7890,1605
|
|
20231128,112000,5001793630,7900,7900,7900,7890,344
|
|
20231128,111900,4999078430,7900,7910,7910,7900,1551
|
|
20231128,111800,4986822830,7910,7910,7910,7910,1918
|
|
20231128,111700,4971651450,7910,7920,7920,7910,878
|
|
20231128,111600,4964704600,7920,7920,7920,7920,100
|
|
20231128,111500,4963912600,7920,7930,7940,7920,500
|
|
20231128,111400,4959945170,7920,7910,7920,7900,1538
|
|
20231128,111300,4947778040,7920,7940,7940,7920,870
|
|
20231128,111200,4940880980,7940,7950,7950,7940,469
|
|
20231128,111100,4937155810,7950,7950,7980,7950,102
|
|
20231128,111000,4936341920,7980,7940,7980,7940,911
|
|
20231128,110900,4929088740,7940,7950,7950,7940,126
|
|
20231128,110800,4928088000,7950,7940,7950,7940,347
|
|
20231128,110700,4925330040,7940,7970,7970,7940,930
|
|
20231128,110600,4917933590,7950,7970,7970,7950,570
|
|
20231128,110500,4913400550,7970,7980,7980,7970,1464
|
|
20231128,110400,4901729180,7980,7980,7990,7980,770
|
|
20231128,110300,4895584460,7980,7970,7980,7970,1032
|
|
20231128,110200,4887359300,7970,7940,7980,7930,1974
|
|
20231128,110100,4871660540,7940,7910,7940,7910,461
|
|
20231128,110000,4868011070,7910,7930,7930,7910,438
|
|
20231128,105900,4864542870,7930,7930,7940,7910,1019
|
|
20231128,105800,4856478330,7940,7940,7940,7930,141
|
|
20231128,105700,4855358800,7940,7960,7960,7930,229
|
|
20231128,105600,4853538550,7960,7930,7970,7930,1411
|
|
20231128,105500,4842303220,7940,7920,7940,7920,539
|
|
20231128,105400,4838031680,7920,7920,7920,7910,1000
|
|
20231128,105300,4830111690,7920,7920,7920,7920,28
|
|
20231128,105200,4829889930,7920,7910,7920,7910,456
|
|
20231128,105100,4826282950,7910,7920,7920,7890,2795
|
|
20231128,105000,4804185170,7920,7950,7960,7920,2776
|
|
20231128,104900,4782172990,7960,7980,7990,7960,1055
|
|
20231128,104800,4773759260,7980,7970,7980,7970,7147
|
|
20231128,104700,4716747900,7970,7950,7980,7950,2607
|
|
20231128,104600,4695976290,7960,7920,7960,7920,2960
|
|
20231128,104500,4672464060,7920,7910,7920,7900,1632
|
|
20231128,104400,4659544100,7910,7930,7940,7910,3574
|
|
20231128,104300,4631205400,7930,7920,7930,7920,1471
|
|
20231128,104200,4619551610,7920,7870,7920,7870,5300
|
|
20231128,104100,4577689680,7880,7890,7890,7860,2715
|
|
20231128,104000,4556275050,7890,7850,7890,7840,520
|
|
20231128,103900,4552186710,7850,7850,7850,7850,106
|
|
20231128,103800,4551354610,7840,7860,7860,7840,696
|
|
20231128,103700,4545894650,7850,7890,7890,7850,3795
|
|
20231128,103600,4516058200,7870,7850,7880,7840,2802
|
|
20231128,103500,4494004670,7840,7860,7860,7840,1211
|
|
20231128,103400,4484501740,7860,7870,7880,7850,1054
|
|
20231128,103300,4476215090,7870,7840,7880,7840,2348
|
|
20231128,103200,4457782510,7840,7830,7840,7830,486
|
|
20231128,103100,4453977030,7830,7810,7830,7800,272
|
|
20231128,103000,4451849630,7810,7790,7810,7790,751
|
|
20231128,102900,4445997590,7800,7810,7810,7800,527
|
|
20231128,102800,4441886980,7810,7810,7820,7810,984
|
|
20231128,102700,4434201840,7810,7810,7820,7800,864
|
|
20231128,102600,4427454100,7810,7790,7810,7790,370
|
|
20231128,102500,4424566670,7790,7790,7800,7790,69
|
|
20231128,102400,4424029110,7800,7800,7820,7800,210
|
|
20231128,102300,4422389780,7780,7780,7780,7780,369
|
|
20231128,102200,4419518960,7780,7800,7800,7780,857
|
|
20231128,102100,4412846740,7800,7800,7810,7790,1147
|
|
20231128,102000,4403896620,7810,7760,7810,7760,784
|
|
20231128,101900,4397787010,7760,7760,7770,7760,2067
|
|
20231128,101800,4381745200,7760,7750,7760,7750,1129
|
|
20231128,101700,4372995170,7760,7750,7760,7750,160
|
|
20231128,101600,4371755050,7750,7740,7750,7740,276
|
|
20231128,101500,4369618370,7740,7760,7760,7740,152
|
|
20231128,101400,4368440650,7760,7740,7760,7730,123
|
|
20231128,101300,4367488230,7740,7750,7750,7740,790
|
|
20231128,101200,4361368880,7750,7720,7750,7720,125
|
|
20231128,101100,4360402370,7720,7720,7720,7720,50
|
|
20231128,101000,4360016370,7720,7710,7720,7710,176
|
|
20231128,100900,4358657750,7720,7750,7750,7710,1057
|
|
20231128,100800,4350492780,7750,7740,7750,7740,218
|
|
20231128,100700,4348803360,7740,7740,7750,7740,1025
|
|
20231128,100600,4340865360,7740,7730,7740,7720,301
|
|
20231128,100500,4338540570,7730,7690,7730,7690,2997
|
|
20231128,100400,4315467910,7700,7690,7700,7690,721
|
|
20231128,100300,4309916230,7690,7700,7700,7690,1561
|
|
20231128,100200,4297904500,7710,7730,7730,7700,1100
|
|
20231128,100100,4289411610,7730,7740,7760,7720,1671
|
|
20231128,100000,4276496600,7740,7750,7770,7740,1693
|
|
20231128,095900,4263367660,7760,7730,7760,7730,883
|
|
20231128,095800,4256529520,7740,7710,7740,7710,1626
|
|
20231128,095700,4243981210,7700,7690,7700,7680,1791
|
|
20231128,095600,4230200710,7690,7720,7720,7670,4631
|
|
20231128,095500,4194550540,7720,7720,7730,7710,1447
|
|
20231128,095400,4183378070,7710,7700,7750,7700,9091
|
|
20231128,095300,4113262210,7700,7670,7700,7670,1745
|
|
20231128,095200,4099871620,7670,7650,7670,7650,469
|
|
20231128,095100,4096277890,7650,7640,7660,7640,2955
|
|
20231128,095000,4073680310,7640,7650,7650,7630,1158
|
|
20231128,094900,4064831830,7640,7630,7640,7620,648
|
|
20231128,094800,4059883360,7620,7610,7640,7610,3746
|
|
20231128,094700,4031322790,7610,7620,7620,7610,2248
|
|
20231128,094600,4014200840,7620,7640,7640,7620,1223
|
|
20231128,094500,4004876640,7640,7610,7650,7600,6933
|
|
20231128,094400,3952038650,7620,7680,7690,7610,14390
|
|
20231128,094300,3841997120,7690,7720,7720,7680,6715
|
|
20231128,094200,3790270600,7720,7700,7720,7700,1324
|
|
20231128,094100,3780055840,7710,7720,7720,7710,1332
|
|
20231128,094000,3769785810,7720,7720,7720,7700,1867
|
|
20231128,093900,3755388340,7720,7780,7780,7720,3919
|
|
20231128,093800,3725059010,7760,7760,7780,7750,3049
|
|
20231128,093700,3701386620,7760,7730,7770,7720,1005
|
|
20231128,093600,3693601700,7740,7710,7740,7710,2334
|
|
20231128,093500,3675572510,7720,7700,7720,7690,1912
|
|
20231128,093400,3660838770,7690,7680,7710,7670,5314
|
|
20231128,093300,3619997380,7670,7720,7720,7670,6159
|
|
20231128,093200,3572614230,7720,7770,7770,7670,18635
|
|
20231128,093100,3428689960,7760,7790,7790,7760,4443
|
|
20231128,093000,3394162320,7790,7770,7790,7720,10753
|
|
20231128,092900,3310827310,7770,7800,7810,7770,5540
|
|
20231128,092800,3267705500,7800,7830,7830,7800,3036
|
|
20231128,092700,3243990820,7830,7840,7850,7830,2424
|
|
20231128,092600,3224990720,7850,7830,7850,7830,1670
|
|
20231128,092500,3211890640,7830,7820,7850,7800,9347
|
|
20231128,092400,3138869580,7820,7840,7870,7760,35216
|
|
20231128,092300,2863875470,7840,7890,7890,7840,6377
|
|
20231128,092200,2813797230,7870,7900,7910,7870,11520
|
|
20231128,092100,2723001720,7900,7960,7960,7900,7207
|
|
20231128,092000,2665931580,7960,7960,7970,7930,4769
|
|
20231128,091900,2628040870,7960,7980,7980,7940,8905
|
|
20231128,091800,2557182050,7980,7960,7990,7950,5221
|
|
20231128,091700,2515555060,7960,8040,8040,7920,16065
|
|
20231128,091600,2387266500,8040,8100,8110,8040,6133
|
|
20231128,091500,2337799340,8110,8130,8140,8080,17246
|
|
20231128,091400,2197927880,8120,8200,8200,8120,12731
|
|
20231128,091300,2094148710,8200,8400,8400,8170,31226
|
|
20231128,091200,1835984770,8400,8360,8440,8340,64734
|
|
20231128,091100,1291864650,8360,8250,8360,8230,30379
|
|
20231128,091000,1039761480,8240,8160,8240,8150,20541
|
|
20231128,090900,871337110,8150,8090,8170,8090,17518
|
|
20231128,090800,728958840,8090,8030,8100,8030,7693
|
|
20231128,090700,666818370,8030,7970,8030,7950,8864
|
|
20231128,090600,595998430,7970,7980,7990,7940,10392
|
|
20231128,090500,513151070,7980,7930,7980,7930,6339
|
|
20231128,090400,462761500,7920,7890,7930,7870,7781
|
|
20231128,090300,401256220,7870,7870,7900,7850,4995
|
|
20231128,090200,361970170,7890,7890,7920,7880,7858
|
|
20231128,090100,299860630,7890,7860,7900,7800,13513
|
|
20231128,090000,193856360,7850,7920,7920,7840,23565
|