629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,192500,2145737890,7750,7750,7750,7750,0
|
|
20231129,192400,2145737890,7750,7750,7750,7750,0
|
|
20231129,192300,2145737890,7750,7750,7750,7750,0
|
|
20231129,192200,2145737890,7750,7750,7750,7750,0
|
|
20231129,192100,2145737890,7750,7750,7750,7750,0
|
|
20231129,192000,2145737890,7750,7750,7750,7750,0
|
|
20231129,191900,2145737890,7750,7750,7750,7750,0
|
|
20231129,191800,2145737890,7750,7750,7750,7750,0
|
|
20231129,191700,2145737890,7750,7750,7750,7750,0
|
|
20231129,191600,2145737890,7750,7750,7750,7750,0
|
|
20231129,191500,2145737890,7750,7750,7750,7750,0
|
|
20231129,191400,2145737890,7750,7750,7750,7750,0
|
|
20231129,191300,2145737890,7750,7750,7750,7750,0
|
|
20231129,191200,2145737890,7750,7750,7750,7750,0
|
|
20231129,191100,2145737890,7750,7750,7750,7750,0
|
|
20231129,191000,2145737890,7750,7750,7750,7750,0
|
|
20231129,190900,2145737890,7750,7750,7750,7750,0
|
|
20231129,190800,2145737890,7750,7750,7750,7750,0
|
|
20231129,190700,2145737890,7750,7750,7750,7750,0
|
|
20231129,190600,2145737890,7750,7750,7750,7750,0
|
|
20231129,190500,2145737890,7750,7750,7750,7750,0
|
|
20231129,190400,2145737890,7750,7750,7750,7750,0
|
|
20231129,190300,2145737890,7750,7750,7750,7750,0
|
|
20231129,190200,2145737890,7750,7750,7750,7750,0
|
|
20231129,190100,2145737890,7750,7750,7750,7750,0
|
|
20231129,190000,2145737890,7750,7750,7750,7750,0
|
|
20231129,185900,2145737890,7750,7750,7750,7750,0
|
|
20231129,185800,2145737890,7750,7750,7750,7750,0
|
|
20231129,185700,2145737890,7750,7750,7750,7750,0
|
|
20231129,185600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,185500,2145737890,7750,7750,7750,7750,0
|
|
20231129,185400,2145737890,7750,7750,7750,7750,0
|
|
20231129,185300,2145737890,7750,7750,7750,7750,0
|
|
20231129,185200,2145737890,7750,7750,7750,7750,0
|
|
20231129,185100,2145737890,7750,7750,7750,7750,0
|
|
20231129,185000,2145737890,7750,7750,7750,7750,0
|
|
20231129,184900,2145737890,7750,7750,7750,7750,0
|
|
20231129,184800,2145737890,7750,7750,7750,7750,0
|
|
20231129,184700,2145737890,7750,7750,7750,7750,0
|
|
20231129,184600,2145737890,7750,7750,7750,7750,0
|
|
20231129,184500,2145737890,7750,7750,7750,7750,0
|
|
20231129,184400,2145737890,7750,7750,7750,7750,0
|
|
20231129,184300,2145737890,7750,7750,7750,7750,0
|
|
20231129,184200,2145737890,7750,7750,7750,7750,0
|
|
20231129,184100,2145737890,7750,7750,7750,7750,0
|
|
20231129,184000,2145737890,7750,7750,7750,7750,0
|
|
20231129,183900,2145737890,7750,7750,7750,7750,0
|
|
20231129,183800,2145737890,7750,7750,7750,7750,0
|
|
20231129,183700,2145737890,7750,7750,7750,7750,0
|
|
20231129,183600,2145737890,7750,7750,7750,7750,0
|
|
20231129,183500,2145737890,7750,7750,7750,7750,0
|
|
20231129,183400,2145737890,7750,7750,7750,7750,0
|
|
20231129,183300,2145737890,7750,7750,7750,7750,0
|
|
20231129,183200,2145737890,7750,7750,7750,7750,0
|
|
20231129,183100,2145737890,7750,7750,7750,7750,0
|
|
20231129,183000,2145737890,7750,7750,7750,7750,0
|
|
20231129,182900,2145737890,7750,7750,7750,7750,0
|
|
20231129,182800,2145737890,7750,7750,7750,7750,0
|
|
20231129,182700,2145737890,7750,7750,7750,7750,0
|
|
20231129,182600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,182500,2145737890,7750,7750,7750,7750,0
|
|
20231129,182400,2145737890,7750,7750,7750,7750,0
|
|
20231129,182300,2145737890,7750,7750,7750,7750,0
|
|
20231129,182200,2145737890,7750,7750,7750,7750,0
|
|
20231129,182100,2145737890,7750,7750,7750,7750,0
|
|
20231129,182000,2145737890,7750,7750,7750,7750,0
|
|
20231129,181900,2145737890,7750,7750,7750,7750,0
|
|
20231129,181800,2145737890,7750,7750,7750,7750,0
|
|
20231129,181700,2145737890,7750,7750,7750,7750,0
|
|
20231129,181600,2145737890,7750,7750,7750,7750,0
|
|
20231129,181500,2145737890,7750,7750,7750,7750,0
|
|
20231129,181400,2145737890,7750,7750,7750,7750,0
|
|
20231129,181300,2145737890,7750,7750,7750,7750,0
|
|
20231129,181200,2145737890,7750,7750,7750,7750,0
|
|
20231129,181100,2145737890,7750,7750,7750,7750,0
|
|
20231129,181000,2145737890,7750,7750,7750,7750,0
|
|
20231129,180900,2145737890,7750,7750,7750,7750,0
|
|
20231129,180800,2145737890,7750,7750,7750,7750,0
|
|
20231129,180700,2145737890,7750,7750,7750,7750,0
|
|
20231129,180600,2145737890,7750,7750,7750,7750,0
|
|
20231129,180500,2145737890,7750,7750,7750,7750,0
|
|
20231129,180400,2145737890,7750,7750,7750,7750,0
|
|
20231129,180300,2145737890,7750,7750,7750,7750,0
|
|
20231129,180200,2145737890,7750,7750,7750,7750,0
|
|
20231129,180100,2145737890,7750,7750,7750,7750,0
|
|
20231129,180000,2145737890,7750,7750,7750,7750,0
|
|
20231129,175900,2145737890,7750,7750,7750,7750,0
|
|
20231129,175800,2145737890,7750,7750,7750,7750,0
|
|
20231129,175700,2145737890,7750,7750,7750,7750,0
|
|
20231129,175600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,175500,2145737890,7750,7750,7750,7750,0
|
|
20231129,175400,2145737890,7750,7750,7750,7750,0
|
|
20231129,175300,2145737890,7750,7750,7750,7750,0
|
|
20231129,175200,2145737890,7750,7750,7750,7750,0
|
|
20231129,175100,2145737890,7750,7750,7750,7750,0
|
|
20231129,175000,2145737890,7750,7750,7750,7750,0
|
|
20231129,174900,2145737890,7750,7750,7750,7750,0
|
|
20231129,174800,2145737890,7750,7750,7750,7750,0
|
|
20231129,174700,2145737890,7750,7750,7750,7750,0
|
|
20231129,174600,2145737890,7750,7750,7750,7750,0
|
|
20231129,174500,2145737890,7750,7750,7750,7750,0
|
|
20231129,174400,2145737890,7750,7750,7750,7750,0
|
|
20231129,174300,2145737890,7750,7750,7750,7750,0
|
|
20231129,174200,2145737890,7750,7750,7750,7750,0
|
|
20231129,174100,2145737890,7750,7750,7750,7750,0
|
|
20231129,174000,2145737890,7750,7750,7750,7750,0
|
|
20231129,173900,2145737890,7750,7750,7750,7750,0
|
|
20231129,173800,2145737890,7750,7750,7750,7750,0
|
|
20231129,173700,2145737890,7750,7750,7750,7750,0
|
|
20231129,173600,2145737890,7750,7750,7750,7750,0
|
|
20231129,173500,2145737890,7750,7750,7750,7750,0
|
|
20231129,173400,2145737890,7750,7750,7750,7750,0
|
|
20231129,173300,2145737890,7750,7750,7750,7750,0
|
|
20231129,173200,2145737890,7750,7750,7750,7750,0
|
|
20231129,173100,2145737890,7750,7750,7750,7750,0
|
|
20231129,173000,2145737890,7750,7750,7750,7750,0
|
|
20231129,172900,2145737890,7750,7750,7750,7750,0
|
|
20231129,172800,2145737890,7750,7750,7750,7750,0
|
|
20231129,172700,2145737890,7750,7750,7750,7750,0
|
|
20231129,172600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,172500,2145737890,7750,7750,7750,7750,0
|
|
20231129,172400,2145737890,7750,7750,7750,7750,0
|
|
20231129,172300,2145737890,7750,7750,7750,7750,0
|
|
20231129,172200,2145737890,7750,7750,7750,7750,0
|
|
20231129,172100,2145737890,7750,7750,7750,7750,0
|
|
20231129,172000,2145737890,7750,7750,7750,7750,0
|
|
20231129,171900,2145737890,7750,7750,7750,7750,0
|
|
20231129,171800,2145737890,7750,7750,7750,7750,0
|
|
20231129,171700,2145737890,7750,7750,7750,7750,0
|
|
20231129,171600,2145737890,7750,7750,7750,7750,0
|
|
20231129,171500,2145737890,7750,7750,7750,7750,0
|
|
20231129,171400,2145737890,7750,7750,7750,7750,0
|
|
20231129,171300,2145737890,7750,7750,7750,7750,0
|
|
20231129,171200,2145737890,7750,7750,7750,7750,0
|
|
20231129,171100,2145737890,7750,7750,7750,7750,0
|
|
20231129,171000,2145737890,7750,7750,7750,7750,0
|
|
20231129,170900,2145737890,7750,7750,7750,7750,0
|
|
20231129,170800,2145737890,7750,7750,7750,7750,0
|
|
20231129,170700,2145737890,7750,7750,7750,7750,0
|
|
20231129,170600,2145737890,7750,7750,7750,7750,0
|
|
20231129,170500,2145737890,7750,7750,7750,7750,0
|
|
20231129,170400,2145737890,7750,7750,7750,7750,0
|
|
20231129,170300,2145737890,7750,7750,7750,7750,0
|
|
20231129,170200,2145737890,7750,7750,7750,7750,0
|
|
20231129,170100,2145737890,7750,7750,7750,7750,0
|
|
20231129,170000,2145737890,7750,7750,7750,7750,0
|
|
20231129,165900,2145737890,7750,7750,7750,7750,0
|
|
20231129,165800,2145737890,7750,7750,7750,7750,0
|
|
20231129,165700,2145737890,7750,7750,7750,7750,0
|
|
20231129,165600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,165500,2145737890,7750,7750,7750,7750,0
|
|
20231129,165400,2145737890,7750,7750,7750,7750,0
|
|
20231129,165300,2145737890,7750,7750,7750,7750,0
|
|
20231129,165200,2145737890,7750,7750,7750,7750,0
|
|
20231129,165100,2145737890,7750,7750,7750,7750,0
|
|
20231129,165000,2145737890,7750,7750,7750,7750,0
|
|
20231129,164900,2145737890,7750,7750,7750,7750,0
|
|
20231129,164800,2145737890,7750,7750,7750,7750,0
|
|
20231129,164700,2145737890,7750,7750,7750,7750,0
|
|
20231129,164600,2145737890,7750,7750,7750,7750,0
|
|
20231129,164500,2145737890,7750,7750,7750,7750,0
|
|
20231129,164400,2145737890,7750,7750,7750,7750,0
|
|
20231129,164300,2145737890,7750,7750,7750,7750,0
|
|
20231129,164200,2145737890,7750,7750,7750,7750,0
|
|
20231129,164100,2145737890,7750,7750,7750,7750,0
|
|
20231129,164000,2145737890,7750,7750,7750,7750,0
|
|
20231129,163900,2145737890,7750,7750,7750,7750,0
|
|
20231129,163800,2145737890,7750,7750,7750,7750,0
|
|
20231129,163700,2145737890,7750,7750,7750,7750,0
|
|
20231129,163600,2145737890,7750,7750,7750,7750,0
|
|
20231129,163500,2145737890,7750,7750,7750,7750,0
|
|
20231129,163400,2145737890,7750,7750,7750,7750,0
|
|
20231129,163300,2145737890,7750,7750,7750,7750,0
|
|
20231129,163200,2145737890,7750,7750,7750,7750,0
|
|
20231129,163100,2145737890,7750,7750,7750,7750,0
|
|
20231129,163000,2145737890,7750,7750,7750,7750,0
|
|
20231129,162900,2145737890,7750,7750,7750,7750,0
|
|
20231129,162800,2145737890,7750,7750,7750,7750,0
|
|
20231129,162700,2145737890,7750,7750,7750,7750,0
|
|
20231129,162600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,162500,2145737890,7750,7750,7750,7750,0
|
|
20231129,162400,2145737890,7750,7750,7750,7750,0
|
|
20231129,162300,2145737890,7750,7750,7750,7750,0
|
|
20231129,162200,2145737890,7750,7750,7750,7750,0
|
|
20231129,162100,2145737890,7750,7750,7750,7750,0
|
|
20231129,162000,2145737890,7750,7750,7750,7750,0
|
|
20231129,161900,2145737890,7750,7750,7750,7750,0
|
|
20231129,161800,2145737890,7750,7750,7750,7750,0
|
|
20231129,161700,2145737890,7750,7750,7750,7750,0
|
|
20231129,161600,2145737890,7750,7750,7750,7750,0
|
|
20231129,161500,2145737890,7750,7750,7750,7750,0
|
|
20231129,161400,2145737890,7750,7750,7750,7750,0
|
|
20231129,161300,2145737890,7750,7750,7750,7750,0
|
|
20231129,161200,2145737890,7750,7750,7750,7750,0
|
|
20231129,161100,2145737890,7750,7750,7750,7750,0
|
|
20231129,161000,2145737890,7750,7750,7750,7750,0
|
|
20231129,160900,2145737890,7750,7750,7750,7750,0
|
|
20231129,160800,2145737890,7750,7750,7750,7750,0
|
|
20231129,160700,2145737890,7750,7750,7750,7750,0
|
|
20231129,160600,2145737890,7750,7750,7750,7750,0
|
|
20231129,160500,2145737890,7750,7750,7750,7750,0
|
|
20231129,160400,2145737890,7750,7750,7750,7750,0
|
|
20231129,160300,2145737890,7750,7750,7750,7750,0
|
|
20231129,160200,2145737890,7750,7750,7750,7750,0
|
|
20231129,160100,2145737890,7750,7750,7750,7750,0
|
|
20231129,160000,2145737890,7750,7750,7750,7750,0
|
|
20231129,155900,2145737890,7750,7750,7750,7750,0
|
|
20231129,155800,2145737890,7750,7750,7750,7750,0
|
|
20231129,155700,2145737890,7750,7750,7750,7750,0
|
|
20231129,155600,2145737890,7750,7750,7750,7750,1318
|
|
20231129,155500,2145737890,7750,7750,7750,7750,0
|
|
20231129,155400,2145737890,7750,7750,7750,7750,0
|
|
20231129,155300,2145737890,7750,7750,7750,7750,0
|
|
20231129,155200,2145737890,7750,7750,7750,7750,0
|
|
20231129,155100,2145737890,7750,7750,7750,7750,0
|
|
20231129,155000,2145737890,7750,7750,7750,7750,0
|
|
20231129,154900,2145737890,7750,7750,7750,7750,0
|
|
20231129,154800,2145737890,7750,7750,7750,7750,0
|
|
20231129,154700,2145737890,7750,7750,7750,7750,0
|
|
20231129,154600,2145737890,7750,7750,7750,7750,0
|
|
20231129,154500,2145737890,7750,7750,7750,7750,0
|
|
20231129,154400,2145737890,7750,7750,7750,7750,0
|
|
20231129,154300,2145737890,7750,7750,7750,7750,0
|
|
20231129,154200,2145737890,7750,7750,7750,7750,0
|
|
20231129,154100,2145737890,7750,7750,7750,7750,0
|
|
20231129,154000,2145737890,7750,7750,7750,7750,0
|
|
20231129,153900,2145737890,7750,7750,7750,7750,0
|
|
20231129,153800,2145737890,7750,7750,7750,7750,0
|
|
20231129,153700,2145737890,7750,7750,7750,7750,0
|
|
20231129,153600,2145737890,7750,7750,7750,7750,0
|
|
20231129,153500,2145737890,7750,7750,7750,7750,0
|
|
20231129,153400,2145737890,7750,7750,7750,7750,0
|
|
20231129,153300,2145737890,7750,7750,7750,7750,0
|
|
20231129,153200,2145737890,7750,7750,7750,7750,0
|
|
20231129,153100,2145737890,7750,7750,7750,7750,0
|
|
20231129,153000,2145737890,7750,7750,7750,7750,1318
|
|
20231129,152900,2135523390,7730,7730,7730,7730,0
|
|
20231129,152800,2135523390,7730,7730,7730,7730,0
|
|
20231129,152700,2135523390,7730,7730,7730,7730,0
|
|
20231129,152600,2135523390,7730,7730,7730,7730,0
|
|
20231129,152500,2135523390,7730,7730,7730,7730,0
|
|
20231129,152400,2135523390,7730,7730,7730,7730,0
|
|
20231129,152300,2135523390,7730,7730,7730,7730,0
|
|
20231129,152200,2135523390,7730,7730,7730,7730,0
|
|
20231129,152100,2135523390,7730,7730,7730,7730,0
|
|
20231129,152000,2135523390,7730,7730,7730,7730,0
|
|
20231129,151900,2135523390,7730,7780,7780,7730,355
|
|
20231129,151800,2132767340,7750,7740,7760,7740,303
|
|
20231129,151700,2130418070,7730,7740,7740,7730,115
|
|
20231129,151600,2129527990,7730,7730,7730,7720,185
|
|
20231129,151500,2128098570,7720,7730,7730,7720,105
|
|
20231129,151400,2127287490,7740,7710,7750,7710,399
|
|
20231129,151300,2124201330,7710,7720,7720,7710,1147
|
|
20231129,151200,2115350870,7720,7700,7720,7700,879
|
|
20231129,151100,2108581910,7700,7700,7720,7690,721
|
|
20231129,151000,2103026230,7700,7700,7710,7690,1492
|
|
20231129,150900,2091529210,7690,7700,7700,7690,445
|
|
20231129,150800,2088102760,7700,7710,7710,7700,1279
|
|
20231129,150700,2078252940,7700,7710,7710,7700,788
|
|
20231129,150600,2072185230,7710,7710,7710,7700,743
|
|
20231129,150500,2066458960,7710,7700,7710,7700,365
|
|
20231129,150400,2063647940,7700,7700,7710,7700,438
|
|
20231129,150300,2060275310,7700,7700,7710,7700,626
|
|
20231129,150200,2055455100,7710,7700,7710,7700,233
|
|
20231129,150100,2053660880,7700,7700,7710,7700,784
|
|
20231129,150000,2047623830,7710,7710,7710,7710,156
|
|
20231129,145900,2046421070,7710,7710,7710,7710,828
|
|
20231129,145800,2040037190,7710,7710,7710,7710,109
|
|
20231129,145700,2039196800,7710,7710,7710,7710,442
|
|
20231129,145600,2035788980,7710,7710,7720,7710,599
|
|
20231129,145500,2031170660,7710,7710,7710,7710,556
|
|
20231129,145400,2026883900,7710,7720,7720,7710,546
|
|
20231129,145300,2022669060,7720,7720,7720,7720,539
|
|
20231129,145200,2018507980,7710,7710,7710,7710,674
|
|
20231129,145100,2013311440,7710,7750,7750,7710,1938
|
|
20231129,145000,1998361530,7750,7740,7760,7740,1057
|
|
20231129,144900,1990175490,7720,7710,7720,7710,1317
|
|
20231129,144800,1980016990,7700,7710,7710,7700,676
|
|
20231129,144700,1974807770,7710,7700,7710,7700,1197
|
|
20231129,144600,1965589370,7710,7700,7710,7700,1620
|
|
20231129,144500,1953113930,7700,7700,7700,7700,4094
|
|
20231129,144400,1921590130,7710,7700,7710,7700,470
|
|
20231129,144300,1917971030,7710,7720,7720,7710,3633
|
|
20231129,144200,1889948520,7720,7720,7720,7720,582
|
|
20231129,144100,1885455480,7720,7720,7720,7720,10
|
|
20231129,144000,1885378280,7720,7720,7720,7710,955
|
|
20231129,143900,1878011680,7710,7720,7720,7710,570
|
|
20231129,143800,1873615980,7720,7720,7720,7720,1
|
|
20231129,143700,1873608260,7710,7730,7730,7710,3281
|
|
20231129,143600,1848268140,7740,7730,7740,7730,604
|
|
20231129,143500,1843599180,7720,7720,7720,7720,0
|
|
20231129,143400,1843599180,7720,7720,7720,7720,30
|
|
20231129,143300,1843367580,7720,7730,7730,7720,605
|
|
20231129,143200,1838693930,7730,7720,7730,7720,46
|
|
20231129,143100,1838338790,7720,7740,7740,7720,2656
|
|
20231129,143000,1817813050,7740,7740,7740,7740,949
|
|
20231129,142900,1810467790,7740,7750,7750,7740,575
|
|
20231129,142800,1806012860,7750,7770,7770,7750,3056
|
|
20231129,142700,1782295250,7780,7790,7790,7780,363
|
|
20231129,142600,1779470010,7790,7790,7790,7790,24
|
|
20231129,142500,1779283050,7790,7790,7790,7790,712
|
|
20231129,142400,1773736570,7800,7800,7800,7800,0
|
|
20231129,142300,1773736570,7800,7800,7800,7800,33
|
|
20231129,142200,1773479170,7770,7770,7770,7770,0
|
|
20231129,142100,1773479170,7770,7770,7770,7770,329
|
|
20231129,142000,1770922840,7760,7760,7760,7760,491
|
|
20231129,141900,1767112680,7760,7750,7760,7750,879
|
|
20231129,141800,1760293980,7770,7770,7770,7770,459
|
|
20231129,141700,1756727550,7780,7750,7790,7750,1423
|
|
20231129,141600,1745669880,7750,7740,7750,7740,960
|
|
20231129,141500,1738238480,7740,7760,7760,7740,2521
|
|
20231129,141400,1718706840,7760,7760,7760,7750,3
|
|
20231129,141300,1718683570,7760,7750,7760,7750,413
|
|
20231129,141200,1715479110,7750,7750,7760,7750,165
|
|
20231129,141100,1714199720,7760,7760,7760,7760,62
|
|
20231129,141000,1713718600,7760,7780,7780,7760,4581
|
|
20231129,140900,1678125840,7780,7780,7780,7780,310
|
|
20231129,140800,1675714040,7780,7780,7780,7780,100
|
|
20231129,140700,1674936040,7770,7770,7770,7770,0
|
|
20231129,140600,1674936040,7770,7770,7770,7770,519
|
|
20231129,140500,1670903410,7780,7780,7780,7780,3
|
|
20231129,140400,1670880070,7780,7790,7790,7780,1123
|
|
20231129,140300,1662143100,7790,7780,7800,7780,352
|
|
20231129,140200,1659402460,7790,7790,7790,7790,53
|
|
20231129,140100,1658989590,7790,7790,7790,7790,100
|
|
20231129,140000,1658210590,7780,7790,7790,7780,1258
|
|
20231129,135900,1648413940,7790,7800,7800,7780,1354
|
|
20231129,135800,1637866700,7800,7800,7800,7800,76
|
|
20231129,135700,1637273900,7790,7790,7790,7790,1247
|
|
20231129,135600,1627559770,7770,7780,7790,7770,390
|
|
20231129,135500,1624525070,7780,7780,7780,7780,170
|
|
20231129,135400,1623202470,7780,7780,7780,7780,14
|
|
20231129,135300,1623093550,7780,7780,7780,7780,90
|
|
20231129,135200,1622393350,7770,7780,7780,7770,33
|
|
20231129,135100,1622136890,7770,7780,7780,7770,303
|
|
20231129,135000,1619782080,7770,7770,7780,7770,1502
|
|
20231129,134900,1608111490,7770,7800,7800,7770,740
|
|
20231129,134800,1602357650,7800,7800,7800,7800,574
|
|
20231129,134700,1597880450,7800,7800,7800,7800,3
|
|
20231129,134600,1597857050,7790,7790,7790,7790,160
|
|
20231129,134500,1596610650,7770,7780,7780,7770,301
|
|
20231129,134400,1594270600,7780,7780,7780,7780,7
|
|
20231129,134300,1594216140,7790,7790,7790,7790,150
|
|
20231129,134200,1593047640,7770,7780,7780,7770,385
|
|
20231129,134100,1590055690,7770,7770,7770,7770,97
|
|
20231129,134000,1589302000,7770,7770,7770,7770,106
|
|
20231129,133900,1588478380,7770,7770,7780,7770,151
|
|
20231129,133800,1587304110,7760,7770,7770,7760,391
|
|
20231129,133700,1584268520,7770,7780,7780,7770,1555
|
|
20231129,133600,1572175180,7790,7790,7790,7790,688
|
|
20231129,133500,1566815660,7800,7800,7800,7800,672
|
|
20231129,133400,1561574060,7800,7800,7810,7800,464
|
|
20231129,133300,1557954830,7800,7800,7800,7800,2
|
|
20231129,133200,1557939230,7800,7800,7800,7800,64
|
|
20231129,133100,1557440030,7800,7800,7800,7800,285
|
|
20231129,133000,1555217030,7800,7790,7800,7790,225
|
|
20231129,132900,1553464230,7800,7800,7800,7800,172
|
|
20231129,132800,1552122630,7820,7820,7820,7820,105
|
|
20231129,132700,1551301530,7820,7800,7820,7800,729
|
|
20231129,132600,1545609310,7800,7800,7810,7800,1280
|
|
20231129,132500,1535625300,7800,7800,7800,7800,100
|
|
20231129,132400,1534845300,7800,7810,7810,7800,640
|
|
20231129,132300,1529850920,7810,7810,7810,7810,0
|
|
20231129,132200,1529850920,7810,7810,7810,7810,11
|
|
20231129,132100,1529765010,7820,7830,7830,7820,336
|
|
20231129,132000,1527137200,7830,7820,7830,7820,790
|
|
20231129,131900,1520958930,7810,7810,7810,7810,20
|
|
20231129,131800,1520802730,7810,7810,7810,7800,530
|
|
20231129,131700,1516663520,7800,7800,7800,7800,618
|
|
20231129,131600,1511843120,7790,7800,7800,7780,1031
|
|
20231129,131500,1503819810,7800,7800,7800,7800,2
|
|
20231129,131400,1503804210,7790,7780,7790,7780,415
|
|
20231129,131300,1500571560,7770,7780,7780,7770,563
|
|
20231129,131200,1496196110,7780,7780,7780,7780,225
|
|
20231129,131100,1494445610,7760,7760,7760,7760,1
|
|
20231129,131000,1494437850,7760,7790,7790,7760,746
|
|
20231129,130900,1488639640,7780,7780,7780,7780,252
|
|
20231129,130800,1486679080,7780,7780,7780,7780,171
|
|
20231129,130700,1485348700,7780,7760,7780,7760,233
|
|
20231129,130600,1483536620,7760,7780,7780,7760,2352
|
|
20231129,130500,1465273210,7780,7780,7780,7780,47
|
|
20231129,130400,1464907550,7780,7780,7780,7780,91
|
|
20231129,130300,1464199570,7780,7770,7780,7770,468
|
|
20231129,130200,1460562210,7780,7790,7790,7780,1565
|
|
20231129,130100,1448382130,7780,7790,7790,7780,462
|
|
20231129,130000,1444786680,7790,7790,7790,7790,150
|
|
20231129,125900,1443618180,7790,7790,7790,7790,0
|
|
20231129,125800,1443618180,7790,7790,7790,7790,0
|
|
20231129,125700,1443618180,7790,7790,7790,7790,57
|
|
20231129,125600,1443174150,7790,7780,7790,7780,54
|
|
20231129,125500,1442753990,7780,7780,7780,7780,0
|
|
20231129,125400,1442753990,7780,7780,7780,7780,100
|
|
20231129,125300,1441975990,7780,7790,7790,7780,629
|
|
20231129,125200,1437077250,7790,7790,7790,7790,569
|
|
20231129,125100,1432644740,7800,7800,7800,7800,2
|
|
20231129,125000,1432629140,7800,7790,7800,7790,35
|
|
20231129,124900,1432356230,7790,7790,7790,7790,96
|
|
20231129,124800,1431608390,7790,7780,7790,7780,33
|
|
20231129,124700,1431351450,7780,7780,7780,7780,200
|
|
20231129,124600,1429795450,7780,7780,7780,7780,138
|
|
20231129,124500,1428721810,7780,7780,7780,7780,105
|
|
20231129,124400,1427904910,7790,7800,7800,7790,1608
|
|
20231129,124300,1415378470,7800,7810,7810,7800,330
|
|
20231129,124200,1412804370,7810,7810,7810,7810,1
|
|
20231129,124100,1412796560,7810,7810,7810,7810,115
|
|
20231129,124000,1411898410,7810,7810,7810,7810,2
|
|
20231129,123900,1411882790,7790,7800,7800,7790,487
|
|
20231129,123800,1408085110,7800,7800,7800,7800,208
|
|
20231129,123700,1406462710,7790,7790,7790,7790,213
|
|
20231129,123600,1404803440,7790,7800,7800,7790,47
|
|
20231129,123500,1404436950,7800,7790,7800,7790,515
|
|
20231129,123400,1400424660,7800,7810,7810,7800,1246
|
|
20231129,123300,1390703640,7810,7810,7810,7810,698
|
|
20231129,123200,1385252260,7810,7810,7810,7810,56
|
|
20231129,123100,1384814900,7810,7810,7810,7810,2
|
|
20231129,123000,1384799280,7810,7810,7810,7810,7
|
|
20231129,122900,1384744610,7810,7810,7810,7810,15
|
|
20231129,122800,1384627460,7800,7800,7800,7800,0
|
|
20231129,122700,1384627460,7800,7810,7810,7800,413
|
|
20231129,122600,1381405760,7810,7800,7810,7800,158
|
|
20231129,122500,1380172860,7800,7800,7800,7800,20
|
|
20231129,122400,1380016860,7810,7810,7810,7810,216
|
|
20231129,122300,1378329900,7810,7810,7810,7810,0
|
|
20231129,122200,1378329900,7810,7810,7810,7810,289
|
|
20231129,122100,1376072810,7810,7810,7810,7810,93
|
|
20231129,122000,1375346480,7810,7810,7810,7810,0
|
|
20231129,121900,1375346480,7810,7800,7810,7800,52
|
|
20231129,121800,1374940380,7810,7810,7810,7810,84
|
|
20231129,121700,1374284340,7810,7810,7810,7810,240
|
|
20231129,121600,1372409940,7810,7810,7810,7810,1
|
|
20231129,121500,1372402130,7810,7810,7810,7810,196
|
|
20231129,121400,1370871370,7810,7810,7810,7810,175
|
|
20231129,121300,1369504620,7810,7810,7810,7810,100
|
|
20231129,121200,1368723620,7800,7810,7810,7800,754
|
|
20231129,121100,1362842220,7810,7810,7810,7810,95
|
|
20231129,121000,1362100270,7800,7800,7800,7800,200
|
|
20231129,120900,1360540270,7800,7810,7810,7800,251
|
|
20231129,120800,1358581720,7800,7810,7810,7800,400
|
|
20231129,120700,1355459220,7810,7810,7810,7810,710
|
|
20231129,120600,1349914120,7810,7810,7810,7810,12
|
|
20231129,120500,1349820400,7800,7800,7800,7800,351
|
|
20231129,120400,1347082600,7800,7810,7810,7800,973
|
|
20231129,120300,1339492340,7800,7820,7820,7800,3441
|
|
20231129,120200,1312618030,7820,7820,7820,7810,530
|
|
20231129,120100,1308473610,7820,7820,7820,7820,121
|
|
20231129,120000,1307527390,7820,7810,7820,7810,10
|
|
20231129,115900,1307449240,7810,7810,7810,7810,395
|
|
20231129,115800,1304364290,7820,7820,7820,7820,24
|
|
20231129,115700,1304176610,7820,7820,7820,7820,500
|
|
20231129,115600,1300266610,7810,7820,7820,7810,316
|
|
20231129,115500,1297798500,7820,7820,7820,7810,318
|
|
20231129,115400,1295314740,7820,7820,7820,7820,1065
|
|
20231129,115300,1286986440,7820,7820,7820,7820,6
|
|
20231129,115200,1286939520,7820,7820,7820,7820,0
|
|
20231129,115100,1286939520,7820,7820,7820,7820,223
|
|
20231129,115000,1285195660,7820,7830,7830,7820,739
|
|
20231129,114900,1279414910,7830,7830,7830,7830,812
|
|
20231129,114800,1273056950,7830,7860,7860,7830,3999
|
|
20231129,114700,1241699930,7860,7870,7870,7860,992
|
|
20231129,114600,1233902310,7870,7870,7870,7860,1745
|
|
20231129,114500,1220169550,7860,7860,7860,7860,1870
|
|
20231129,114400,1205471350,7850,7840,7850,7840,427
|
|
20231129,114300,1202119550,7840,7840,7840,7840,230
|
|
20231129,114200,1200316350,7840,7830,7840,7830,73
|
|
20231129,114100,1199744730,7840,7840,7840,7840,400
|
|
20231129,114000,1196608730,7840,7830,7840,7830,262
|
|
20231129,113900,1194555650,7820,7850,7850,7820,455
|
|
20231129,113800,1190993100,7830,7830,7830,7830,342
|
|
20231129,113700,1188315240,7850,7830,7850,7830,144
|
|
20231129,113600,1187187310,7820,7810,7820,7810,17
|
|
20231129,113500,1187054440,7810,7790,7810,7790,1787
|
|
20231129,113400,1173119160,7790,7790,7790,7790,50
|
|
20231129,113300,1172729660,7790,7790,7790,7790,14
|
|
20231129,113200,1172620600,7790,7790,7790,7790,162
|
|
20231129,113100,1171358620,7790,7790,7790,7790,636
|
|
20231129,113000,1166404180,7790,7790,7790,7790,110
|
|
20231129,112900,1165547280,7790,7790,7790,7790,5
|
|
20231129,112800,1165508330,7790,7790,7790,7790,61
|
|
20231129,112700,1165033140,7790,7790,7790,7790,210
|
|
20231129,112600,1163397240,7790,7790,7790,7790,305
|
|
20231129,112500,1161021290,7780,7780,7780,7780,65
|
|
20231129,112400,1160515590,7780,7780,7790,7780,207
|
|
20231129,112300,1158904930,7780,7790,7790,7780,115
|
|
20231129,112200,1158010130,7790,7790,7790,7790,895
|
|
20231129,112100,1151038080,7790,7790,7790,7790,80
|
|
20231129,112000,1150414880,7790,7790,7790,7790,0
|
|
20231129,111900,1150414880,7790,7800,7800,7790,823
|
|
20231129,111800,1144002710,7800,7800,7800,7800,937
|
|
20231129,111700,1136694110,7800,7800,7800,7800,1220
|
|
20231129,111600,1127178110,7800,7770,7800,7770,4480
|
|
20231129,111500,1092258640,7760,7750,7770,7750,1793
|
|
20231129,111400,1078338490,7750,7750,7750,7750,20
|
|
20231129,111300,1078183490,7740,7740,7740,7740,103
|
|
20231129,111200,1077386270,7740,7760,7760,7740,1630
|
|
20231129,111100,1064754470,7750,7750,7750,7740,34
|
|
20231129,111000,1064491100,7730,7740,7740,7730,279
|
|
20231129,110900,1062334330,7740,7750,7750,7740,860
|
|
20231129,110800,1055676930,7750,7730,7750,7730,277
|
|
20231129,110700,1053532460,7720,7720,7720,7720,116
|
|
20231129,110600,1052636940,7720,7730,7730,7720,1432
|
|
20231129,110500,1041569970,7720,7720,7730,7720,506
|
|
20231129,110400,1037661650,7700,7700,7700,7700,0
|
|
20231129,110300,1037661650,7700,7730,7730,7700,782
|
|
20231129,110200,1031630070,7720,7720,7720,7720,20
|
|
20231129,110100,1031475670,7720,7720,7720,7720,351
|
|
20231129,110000,1028765950,7720,7730,7730,7720,600
|
|
20231129,105900,1024130950,7730,7760,7760,7730,586
|
|
20231129,105800,1019596650,7750,7730,7750,7730,700
|
|
20231129,105700,1014171690,7730,7750,7750,7730,630
|
|
20231129,105600,1009301770,7730,7730,7730,7730,200
|
|
20231129,105500,1007755770,7720,7720,7720,7720,0
|
|
20231129,105400,1007755770,7720,7720,7720,7720,321
|
|
20231129,105300,1005277650,7700,7710,7710,7700,2000
|
|
20231129,105200,989872650,7700,7710,7720,7700,3328
|
|
20231129,105100,964241550,7700,7710,7710,7700,784
|
|
20231129,105000,958196930,7700,7710,7710,7700,1322
|
|
20231129,104900,948006310,7720,7720,7720,7710,478
|
|
20231129,104800,944319720,7720,7720,7720,7720,93
|
|
20231129,104700,943601760,7720,7720,7720,7710,319
|
|
20231129,104600,941139120,7720,7720,7730,7720,164
|
|
20231129,104500,939872990,7720,7730,7730,7720,753
|
|
20231129,104400,934052490,7730,7740,7740,7730,672
|
|
20231129,104300,928851310,7740,7740,7740,7740,514
|
|
20231129,104200,924872950,7750,7760,7760,7740,504
|
|
20231129,104100,920965600,7760,7760,7760,7760,26
|
|
20231129,104000,920763840,7770,7760,7770,7760,48
|
|
20231129,103900,920390990,7770,7770,7770,7770,3
|
|
20231129,103800,920367680,7760,7760,7760,7760,2
|
|
20231129,103700,920352160,7760,7760,7760,7760,106
|
|
20231129,103600,919529600,7760,7760,7760,7760,2
|
|
20231129,103500,919514080,7750,7740,7750,7740,1637
|
|
20231129,103400,906832610,7730,7760,7760,7730,4190
|
|
20231129,103300,874424030,7750,7770,7770,7750,510
|
|
20231129,103200,870466420,7780,7770,7780,7770,240
|
|
20231129,103100,868599230,7770,7770,7780,7770,394
|
|
20231129,103000,865535150,7760,7750,7760,7750,22
|
|
20231129,102900,865364510,7760,7760,7760,7760,124
|
|
20231129,102800,864402270,7770,7770,7770,7770,3
|
|
20231129,102700,864378960,7760,7760,7760,7760,2
|
|
20231129,102600,864363440,7750,7750,7750,7750,0
|
|
20231129,102500,864363440,7750,7750,7750,7750,201
|
|
20231129,102400,862805690,7740,7730,7740,7730,543
|
|
20231129,102300,858602980,7730,7730,7730,7730,15
|
|
20231129,102200,858487030,7730,7730,7730,7730,304
|
|
20231129,102100,856137110,7720,7720,7740,7720,110
|
|
20231129,102000,855287360,7720,7720,7720,7720,185
|
|
20231129,101900,853859160,7720,7720,7730,7720,955
|
|
20231129,101800,846485220,7720,7730,7730,7720,1107
|
|
20231129,101700,837931590,7740,7740,7740,7730,989
|
|
20231129,101600,830277060,7740,7740,7740,7740,109
|
|
20231129,101500,829433400,7740,7740,7750,7740,195
|
|
20231129,101400,827923170,7740,7740,7750,7740,132
|
|
20231129,101300,826901440,7740,7750,7750,7740,14
|
|
20231129,101200,826792950,7750,7750,7750,7740,244
|
|
20231129,101100,824903590,7760,7770,7770,7740,1977
|
|
20231129,101000,809572300,7760,7760,7760,7760,637
|
|
20231129,100900,804629180,7760,7760,7760,7760,615
|
|
20231129,100800,799856780,7760,7760,7770,7760,333
|
|
20231129,100700,797272350,7770,7790,7790,7770,884
|
|
20231129,100600,790395420,7790,7770,7790,7770,1106
|
|
20231129,100500,781787010,7760,7740,7760,7740,1204
|
|
20231129,100400,772461400,7730,7730,7730,7720,704
|
|
20231129,100300,767019890,7730,7710,7730,7710,22
|
|
20231129,100200,766850070,7730,7730,7730,7730,50
|
|
20231129,100100,766463570,7710,7710,7720,7710,458
|
|
20231129,100000,762930910,7710,7710,7710,7710,251
|
|
20231129,095900,760995700,7710,7710,7710,7710,63
|
|
20231129,095800,760509970,7710,7710,7710,7710,283
|
|
20231129,095700,758328040,7710,7710,7710,7710,1
|
|
20231129,095600,758320330,7700,7720,7720,7700,1053
|
|
20231129,095500,750204460,7720,7720,7720,7710,971
|
|
20231129,095400,742709360,7720,7730,7730,7710,535
|
|
20231129,095300,738580040,7730,7720,7730,7720,116
|
|
20231129,095200,737683370,7710,7730,7730,7710,880
|
|
20231129,095100,730895570,7710,7710,7720,7710,101
|
|
20231129,095000,730116850,7740,7700,7740,7700,1250
|
|
20231129,094900,720478270,7700,7680,7740,7680,5327
|
|
20231129,094800,679435890,7680,7690,7710,7680,4254
|
|
20231129,094700,646702480,7690,7720,7720,7690,315
|
|
20231129,094600,644272840,7700,7700,7710,7700,1301
|
|
20231129,094500,634253400,7700,7740,7740,7700,2609
|
|
20231129,094400,614143420,7750,7730,7750,7720,1240
|
|
20231129,094300,604557480,7730,7740,7740,7730,231
|
|
20231129,094200,602770070,7740,7740,7740,7700,8620
|
|
20231129,094100,536324280,7740,7710,7740,7700,1791
|
|
20231129,094000,522521450,7710,7730,7730,7710,2427
|
|
20231129,093900,503797050,7730,7780,7780,7730,4798
|
|
20231129,093800,466641290,7770,7760,7770,7760,120
|
|
20231129,093700,465709940,7760,7760,7760,7750,348
|
|
20231129,093600,463010220,7770,7780,7780,7770,169
|
|
20231129,093500,461696980,7780,7770,7780,7770,268
|
|
20231129,093400,459614470,7760,7790,7790,7760,1444
|
|
20231129,093300,448387980,7790,7800,7800,7790,277
|
|
20231129,093200,446230050,7790,7790,7790,7790,209
|
|
20231129,093100,444601940,7780,7750,7780,7750,3444
|
|
20231129,093000,417860100,7750,7760,7760,7750,1172
|
|
20231129,092900,408776550,7760,7740,7770,7740,1561
|
|
20231129,092800,396675910,7740,7770,7770,7740,5043
|
|
20231129,092700,357601190,7770,7790,7790,7760,2208
|
|
20231129,092600,340430890,7790,7790,7800,7790,950
|
|
20231129,092500,333028550,7790,7790,7790,7790,565
|
|
20231129,092400,328627200,7790,7820,7820,7790,1903
|
|
20231129,092300,313788880,7840,7860,7860,7820,795
|
|
20231129,092200,307558040,7870,7880,7880,7860,573
|
|
20231129,092100,303045620,7880,7880,7890,7860,567
|
|
20231129,092000,298581360,7880,7810,7880,7810,1354
|
|
20231129,091900,287949810,7810,7800,7810,7800,386
|
|
20231129,091800,284938360,7800,7780,7800,7780,551
|
|
20231129,091700,280647790,7780,7780,7800,7780,521
|
|
20231129,091600,276589110,7780,7780,7780,7770,3129
|
|
20231129,091500,252268710,7780,7800,7800,7780,787
|
|
20231129,091400,246144590,7800,7850,7860,7800,4901
|
|
20231129,091300,207808580,7850,7860,7870,7850,1593
|
|
20231129,091200,195279310,7860,7860,7860,7850,241
|
|
20231129,091100,193385200,7860,7840,7860,7830,1151
|
|
20231129,091000,184364810,7860,7900,7910,7840,4944
|
|
20231129,090900,145510120,7900,7850,7900,7830,1197
|
|
20231129,090800,136095490,7850,7820,7860,7820,2832
|
|
20231129,090700,113914140,7820,7840,7840,7810,2018
|
|
20231129,090600,98114760,7840,7870,7880,7840,3084
|
|
20231129,090500,73891790,7870,7880,7880,7860,244
|
|
20231129,090400,71973550,7870,7840,7870,7840,1253
|
|
20231129,090300,62127440,7850,7810,7860,7810,2795
|
|
20231129,090200,40251320,7800,7730,7800,7720,1298
|
|
20231129,090100,30190510,7720,7780,7800,7720,1903
|
|
20231129,090000,15421030,7760,7860,7860,7760,1969
|