576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,183200,2185387330,3975,3975,3975,3975,0
|
|
20231129,183100,2185387330,3975,3975,3975,3975,0
|
|
20231129,183000,2185387330,3975,3975,3975,3975,0
|
|
20231129,182900,2185387330,3975,3975,3975,3975,0
|
|
20231129,182800,2185387330,3975,3975,3975,3975,0
|
|
20231129,182700,2185387330,3975,3975,3975,3975,0
|
|
20231129,182600,2185387330,3975,3975,3975,3975,0
|
|
20231129,182500,2185387330,3975,3975,3975,3975,0
|
|
20231129,182400,2185387330,3975,3975,3975,3975,0
|
|
20231129,182300,2185387330,3975,3975,3975,3975,0
|
|
20231129,182200,2185387330,3975,3975,3975,3975,0
|
|
20231129,182100,2185387330,3975,3975,3975,3975,0
|
|
20231129,182000,2185387330,3975,3975,3975,3975,0
|
|
20231129,181900,2185387330,3975,3975,3975,3975,0
|
|
20231129,181800,2185387330,3975,3975,3975,3975,0
|
|
20231129,181700,2185387330,3975,3975,3975,3975,0
|
|
20231129,181600,2185387330,3975,3975,3975,3975,0
|
|
20231129,181500,2185387330,3975,3975,3975,3975,0
|
|
20231129,181400,2185387330,3975,3975,3975,3975,0
|
|
20231129,181300,2185387330,3975,3975,3975,3975,0
|
|
20231129,181200,2185387330,3975,3975,3975,3975,0
|
|
20231129,181100,2185387330,3975,3975,3975,3975,0
|
|
20231129,181000,2185387330,3975,3975,3975,3975,0
|
|
20231129,180900,2185387330,3975,3975,3975,3975,0
|
|
20231129,180800,2185387330,3975,3975,3975,3975,0
|
|
20231129,180700,2185387330,3975,3975,3975,3975,0
|
|
20231129,180600,2185387330,3975,3975,3975,3975,0
|
|
20231129,180500,2185387330,3975,3975,3975,3975,0
|
|
20231129,180400,2185387330,3975,3975,3975,3975,0
|
|
20231129,180300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,180200,2185387330,3975,3975,3975,3975,0
|
|
20231129,180100,2185387330,3975,3975,3975,3975,0
|
|
20231129,180000,2185387330,3975,3975,3975,3975,0
|
|
20231129,175900,2185387330,3975,3975,3975,3975,0
|
|
20231129,175800,2185387330,3975,3975,3975,3975,0
|
|
20231129,175700,2185387330,3975,3975,3975,3975,0
|
|
20231129,175600,2185387330,3975,3975,3975,3975,0
|
|
20231129,175500,2185387330,3975,3975,3975,3975,0
|
|
20231129,175400,2185387330,3975,3975,3975,3975,0
|
|
20231129,175300,2185387330,3975,3975,3975,3975,0
|
|
20231129,175200,2185387330,3975,3975,3975,3975,0
|
|
20231129,175100,2185387330,3975,3975,3975,3975,0
|
|
20231129,175000,2185387330,3975,3975,3975,3975,0
|
|
20231129,174900,2185387330,3975,3975,3975,3975,0
|
|
20231129,174800,2185387330,3975,3975,3975,3975,0
|
|
20231129,174700,2185387330,3975,3975,3975,3975,0
|
|
20231129,174600,2185387330,3975,3975,3975,3975,0
|
|
20231129,174500,2185387330,3975,3975,3975,3975,0
|
|
20231129,174400,2185387330,3975,3975,3975,3975,0
|
|
20231129,174300,2185387330,3975,3975,3975,3975,0
|
|
20231129,174200,2185387330,3975,3975,3975,3975,0
|
|
20231129,174100,2185387330,3975,3975,3975,3975,0
|
|
20231129,174000,2185387330,3975,3975,3975,3975,0
|
|
20231129,173900,2185387330,3975,3975,3975,3975,0
|
|
20231129,173800,2185387330,3975,3975,3975,3975,0
|
|
20231129,173700,2185387330,3975,3975,3975,3975,0
|
|
20231129,173600,2185387330,3975,3975,3975,3975,0
|
|
20231129,173500,2185387330,3975,3975,3975,3975,0
|
|
20231129,173400,2185387330,3975,3975,3975,3975,0
|
|
20231129,173300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,173200,2185387330,3975,3975,3975,3975,0
|
|
20231129,173100,2185387330,3975,3975,3975,3975,0
|
|
20231129,173000,2185387330,3975,3975,3975,3975,0
|
|
20231129,172900,2185387330,3975,3975,3975,3975,0
|
|
20231129,172800,2185387330,3975,3975,3975,3975,0
|
|
20231129,172700,2185387330,3975,3975,3975,3975,0
|
|
20231129,172600,2185387330,3975,3975,3975,3975,0
|
|
20231129,172500,2185387330,3975,3975,3975,3975,0
|
|
20231129,172400,2185387330,3975,3975,3975,3975,0
|
|
20231129,172300,2185387330,3975,3975,3975,3975,0
|
|
20231129,172200,2185387330,3975,3975,3975,3975,0
|
|
20231129,172100,2185387330,3975,3975,3975,3975,0
|
|
20231129,172000,2185387330,3975,3975,3975,3975,0
|
|
20231129,171900,2185387330,3975,3975,3975,3975,0
|
|
20231129,171800,2185387330,3975,3975,3975,3975,0
|
|
20231129,171700,2185387330,3975,3975,3975,3975,0
|
|
20231129,171600,2185387330,3975,3975,3975,3975,0
|
|
20231129,171500,2185387330,3975,3975,3975,3975,0
|
|
20231129,171400,2185387330,3975,3975,3975,3975,0
|
|
20231129,171300,2185387330,3975,3975,3975,3975,0
|
|
20231129,171200,2185387330,3975,3975,3975,3975,0
|
|
20231129,171100,2185387330,3975,3975,3975,3975,0
|
|
20231129,171000,2185387330,3975,3975,3975,3975,0
|
|
20231129,170900,2185387330,3975,3975,3975,3975,0
|
|
20231129,170800,2185387330,3975,3975,3975,3975,0
|
|
20231129,170700,2185387330,3975,3975,3975,3975,0
|
|
20231129,170600,2185387330,3975,3975,3975,3975,0
|
|
20231129,170500,2185387330,3975,3975,3975,3975,0
|
|
20231129,170400,2185387330,3975,3975,3975,3975,0
|
|
20231129,170300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,170200,2185387330,3975,3975,3975,3975,0
|
|
20231129,170100,2185387330,3975,3975,3975,3975,0
|
|
20231129,170000,2185387330,3975,3975,3975,3975,0
|
|
20231129,165900,2185387330,3975,3975,3975,3975,0
|
|
20231129,165800,2185387330,3975,3975,3975,3975,0
|
|
20231129,165700,2185387330,3975,3975,3975,3975,0
|
|
20231129,165600,2185387330,3975,3975,3975,3975,0
|
|
20231129,165500,2185387330,3975,3975,3975,3975,0
|
|
20231129,165400,2185387330,3975,3975,3975,3975,0
|
|
20231129,165300,2185387330,3975,3975,3975,3975,0
|
|
20231129,165200,2185387330,3975,3975,3975,3975,0
|
|
20231129,165100,2185387330,3975,3975,3975,3975,0
|
|
20231129,165000,2185387330,3975,3975,3975,3975,0
|
|
20231129,164900,2185387330,3975,3975,3975,3975,0
|
|
20231129,164800,2185387330,3975,3975,3975,3975,0
|
|
20231129,164700,2185387330,3975,3975,3975,3975,0
|
|
20231129,164600,2185387330,3975,3975,3975,3975,0
|
|
20231129,164500,2185387330,3975,3975,3975,3975,0
|
|
20231129,164400,2185387330,3975,3975,3975,3975,0
|
|
20231129,164300,2185387330,3975,3975,3975,3975,0
|
|
20231129,164200,2185387330,3975,3975,3975,3975,0
|
|
20231129,164100,2185387330,3975,3975,3975,3975,0
|
|
20231129,164000,2185387330,3975,3975,3975,3975,0
|
|
20231129,163900,2185387330,3975,3975,3975,3975,0
|
|
20231129,163800,2185387330,3975,3975,3975,3975,0
|
|
20231129,163700,2185387330,3975,3975,3975,3975,0
|
|
20231129,163600,2185387330,3975,3975,3975,3975,0
|
|
20231129,163500,2185387330,3975,3975,3975,3975,0
|
|
20231129,163400,2185387330,3975,3975,3975,3975,0
|
|
20231129,163300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,163200,2185387330,3975,3975,3975,3975,0
|
|
20231129,163100,2185387330,3975,3975,3975,3975,0
|
|
20231129,163000,2185387330,3975,3975,3975,3975,0
|
|
20231129,162900,2185387330,3975,3975,3975,3975,0
|
|
20231129,162800,2185387330,3975,3975,3975,3975,0
|
|
20231129,162700,2185387330,3975,3975,3975,3975,0
|
|
20231129,162600,2185387330,3975,3975,3975,3975,0
|
|
20231129,162500,2185387330,3975,3975,3975,3975,0
|
|
20231129,162400,2185387330,3975,3975,3975,3975,0
|
|
20231129,162300,2185387330,3975,3975,3975,3975,0
|
|
20231129,162200,2185387330,3975,3975,3975,3975,0
|
|
20231129,162100,2185387330,3975,3975,3975,3975,0
|
|
20231129,162000,2185387330,3975,3975,3975,3975,0
|
|
20231129,161900,2185387330,3975,3975,3975,3975,0
|
|
20231129,161800,2185387330,3975,3975,3975,3975,0
|
|
20231129,161700,2185387330,3975,3975,3975,3975,0
|
|
20231129,161600,2185387330,3975,3975,3975,3975,0
|
|
20231129,161500,2185387330,3975,3975,3975,3975,0
|
|
20231129,161400,2185387330,3975,3975,3975,3975,0
|
|
20231129,161300,2185387330,3975,3975,3975,3975,0
|
|
20231129,161200,2185387330,3975,3975,3975,3975,0
|
|
20231129,161100,2185387330,3975,3975,3975,3975,0
|
|
20231129,161000,2185387330,3975,3975,3975,3975,0
|
|
20231129,160900,2185387330,3975,3975,3975,3975,0
|
|
20231129,160800,2185387330,3975,3975,3975,3975,0
|
|
20231129,160700,2185387330,3975,3975,3975,3975,0
|
|
20231129,160600,2185387330,3975,3975,3975,3975,0
|
|
20231129,160500,2185387330,3975,3975,3975,3975,0
|
|
20231129,160400,2185387330,3975,3975,3975,3975,0
|
|
20231129,160300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,160200,2185387330,3975,3975,3975,3975,0
|
|
20231129,160100,2185387330,3975,3975,3975,3975,0
|
|
20231129,160000,2185387330,3975,3975,3975,3975,0
|
|
20231129,155900,2185387330,3975,3975,3975,3975,0
|
|
20231129,155800,2185387330,3975,3975,3975,3975,0
|
|
20231129,155700,2185387330,3975,3975,3975,3975,0
|
|
20231129,155600,2185387330,3975,3975,3975,3975,0
|
|
20231129,155500,2185387330,3975,3975,3975,3975,0
|
|
20231129,155400,2185387330,3975,3975,3975,3975,0
|
|
20231129,155300,2185387330,3975,3975,3975,3975,0
|
|
20231129,155200,2185387330,3975,3975,3975,3975,0
|
|
20231129,155100,2185387330,3975,3975,3975,3975,0
|
|
20231129,155000,2185387330,3975,3975,3975,3975,0
|
|
20231129,154900,2185387330,3975,3975,3975,3975,0
|
|
20231129,154800,2185387330,3975,3975,3975,3975,0
|
|
20231129,154700,2185387330,3975,3975,3975,3975,0
|
|
20231129,154600,2185387330,3975,3975,3975,3975,0
|
|
20231129,154500,2185387330,3975,3975,3975,3975,0
|
|
20231129,154400,2185387330,3975,3975,3975,3975,0
|
|
20231129,154300,2185387330,3975,3975,3975,3975,0
|
|
20231129,154200,2185387330,3975,3975,3975,3975,0
|
|
20231129,154100,2185387330,3975,3975,3975,3975,0
|
|
20231129,154000,2185387330,3975,3975,3975,3975,0
|
|
20231129,153900,2185387330,3975,3975,3975,3975,0
|
|
20231129,153800,2185387330,3975,3975,3975,3975,0
|
|
20231129,153700,2185387330,3975,3975,3975,3975,0
|
|
20231129,153600,2185387330,3975,3975,3975,3975,0
|
|
20231129,153500,2185387330,3975,3975,3975,3975,0
|
|
20231129,153400,2185387330,3975,3975,3975,3975,0
|
|
20231129,153300,2185387330,3975,3975,3975,3975,10417
|
|
20231129,153200,2185387330,3975,3975,3975,3975,0
|
|
20231129,153100,2185387330,3975,3975,3975,3975,0
|
|
20231129,153000,2185387330,3975,3975,3975,3975,10417
|
|
20231129,152900,2143979755,3970,3970,3970,3970,0
|
|
20231129,152800,2143979755,3970,3970,3970,3970,0
|
|
20231129,152700,2143979755,3970,3970,3970,3970,0
|
|
20231129,152600,2143979755,3970,3970,3970,3970,0
|
|
20231129,152500,2143979755,3970,3970,3970,3970,0
|
|
20231129,152400,2143979755,3970,3970,3970,3970,0
|
|
20231129,152300,2143979755,3970,3970,3970,3970,0
|
|
20231129,152200,2143979755,3970,3970,3970,3970,0
|
|
20231129,152100,2143979755,3970,3970,3970,3970,0
|
|
20231129,152000,2143979755,3970,3970,3970,3970,0
|
|
20231129,151900,2143979755,3970,3975,3975,3970,1579
|
|
20231129,151800,2137705375,3975,3970,3975,3970,3053
|
|
20231129,151700,2125578355,3975,3970,3975,3970,585
|
|
20231129,151600,2123254230,3975,3970,3975,3970,1003
|
|
20231129,151500,2119270470,3970,3970,3970,3970,338
|
|
20231129,151400,2117928610,3970,3965,3970,3960,4510
|
|
20231129,151300,2100051405,3960,3960,3960,3960,116
|
|
20231129,151200,2099592045,3960,3960,3960,3960,0
|
|
20231129,151100,2099592045,3960,3960,3960,3960,0
|
|
20231129,151000,2099592045,3960,3955,3960,3950,5102
|
|
20231129,150900,2079418540,3960,3960,3960,3960,50
|
|
20231129,150800,2079220540,3955,3955,3955,3955,1000
|
|
20231129,150700,2075265540,3960,3960,3960,3960,0
|
|
20231129,150600,2075265540,3960,3955,3960,3955,669
|
|
20231129,150500,2072616800,3955,3955,3955,3955,82
|
|
20231129,150400,2072292490,3955,3960,3960,3955,237
|
|
20231129,150300,2071355105,3960,3960,3960,3960,0
|
|
20231129,150200,2071355105,3960,3960,3960,3960,0
|
|
20231129,150100,2071355105,3960,3960,3960,3960,21
|
|
20231129,150000,2071271945,3960,3960,3960,3960,412
|
|
20231129,145900,2069640425,3965,3960,3965,3960,1500
|
|
20231129,145800,2063696605,3965,3965,3965,3965,73
|
|
20231129,145700,2063407160,3960,3960,3960,3960,1423
|
|
20231129,145600,2057772080,3965,3965,3965,3965,0
|
|
20231129,145500,2057772080,3965,3965,3965,3965,1033
|
|
20231129,145400,2053676235,3965,3965,3965,3965,412
|
|
20231129,145300,2052042655,3970,3970,3970,3970,10
|
|
20231129,145200,2052002955,3965,3970,3970,3965,482
|
|
20231129,145100,2050091470,3970,3970,3970,3970,0
|
|
20231129,145000,2050091470,3970,3970,3970,3970,0
|
|
20231129,144900,2050091470,3970,3970,3970,3970,434
|
|
20231129,144800,2048368490,3970,3970,3975,3970,358
|
|
20231129,144700,2046946580,3975,3975,3975,3975,1368
|
|
20231129,144600,2041508780,3975,3975,3975,3975,0
|
|
20231129,144500,2041508780,3975,3970,3975,3970,436
|
|
20231129,144400,2039776180,3970,3970,3970,3970,412
|
|
20231129,144300,2038140540,3975,3975,3975,3975,11
|
|
20231129,144200,2038096815,3970,3975,3975,3970,583
|
|
20231129,144100,2035781450,3975,3970,3975,3970,908
|
|
20231129,144000,2032173210,3965,3965,3965,3965,0
|
|
20231129,143900,2032173210,3965,3965,3965,3965,411
|
|
20231129,143800,2030543595,3975,3970,3975,3970,184
|
|
20231129,143700,2029812850,3970,3970,3970,3965,1490
|
|
20231129,143600,2023899610,3975,3975,3975,3975,1
|
|
20231129,143500,2023895635,3975,3975,3975,3975,5
|
|
20231129,143400,2023875760,3965,3965,3965,3965,412
|
|
20231129,143300,2022242180,3970,3970,3970,3970,120
|
|
20231129,143200,2021765780,3965,3975,3975,3965,1738
|
|
20231129,143100,2014861350,3970,3970,3970,3970,477
|
|
20231129,143000,2012967660,3965,3965,3965,3965,101
|
|
20231129,142900,2012567195,3970,3970,3970,3960,2631
|
|
20231129,142800,2002126245,3970,3950,3970,3950,60683
|
|
20231129,142700,1762414680,3950,3945,3950,3945,2530
|
|
20231129,142600,1752422180,3945,3945,3945,3945,1463
|
|
20231129,142500,1746650645,3945,3950,3950,3945,1200
|
|
20231129,142400,1741911645,3950,3950,3950,3950,5930
|
|
20231129,142300,1718488145,3955,3955,3955,3955,3
|
|
20231129,142200,1718476280,3950,3950,3950,3950,412
|
|
20231129,142100,1716848880,3950,3950,3950,3950,200
|
|
20231129,142000,1716058880,3950,3950,3950,3950,500
|
|
20231129,141900,1714083880,3950,3950,3950,3950,412
|
|
20231129,141800,1712456480,3955,3955,3955,3955,800
|
|
20231129,141700,1709292480,3950,3950,3950,3950,1412
|
|
20231129,141600,1703715080,3955,3955,3955,3955,1000
|
|
20231129,141500,1699760080,3950,3950,3950,3950,0
|
|
20231129,141400,1699760080,3950,3950,3950,3950,511
|
|
20231129,141300,1697741630,3950,3960,3960,3950,8616
|
|
20231129,141200,1663702520,3955,3955,3955,3955,412
|
|
20231129,141100,1662073060,3960,3960,3960,3960,0
|
|
20231129,141000,1662073060,3960,3960,3960,3960,0
|
|
20231129,140900,1662073060,3960,3955,3960,3955,578
|
|
20231129,140800,1659787020,3955,3955,3955,3955,0
|
|
20231129,140700,1659787020,3955,3955,3955,3955,337
|
|
20231129,140600,1658454185,3955,3955,3955,3955,0
|
|
20231129,140500,1658454185,3955,3955,3955,3955,0
|
|
20231129,140400,1658454185,3955,3955,3955,3955,412
|
|
20231129,140300,1656824725,3960,3960,3960,3960,0
|
|
20231129,140200,1656824725,3960,3955,3960,3955,605
|
|
20231129,140100,1654430980,3960,3955,3960,3955,1817
|
|
20231129,140000,1647239745,3960,3960,3960,3960,1
|
|
20231129,135900,1647235785,3955,3960,3960,3955,479
|
|
20231129,135800,1645341005,3955,3955,3955,3955,0
|
|
20231129,135700,1645341005,3955,3955,3955,3955,412
|
|
20231129,135600,1643711545,3955,3955,3955,3955,0
|
|
20231129,135500,1643711545,3955,3955,3955,3955,0
|
|
20231129,135400,1643711545,3955,3955,3955,3955,412
|
|
20231129,135300,1642082085,3955,3955,3955,3955,0
|
|
20231129,135200,1642082085,3955,3955,3955,3955,2438
|
|
20231129,135100,1632439795,3965,3965,3965,3965,60
|
|
20231129,135000,1632201895,3955,3955,3955,3955,0
|
|
20231129,134900,1632201895,3955,3955,3955,3955,411
|
|
20231129,134800,1630576390,3970,3965,3970,3965,82
|
|
20231129,134700,1630251185,3955,3955,3955,3955,412
|
|
20231129,134600,1628621725,3965,3965,3965,3965,297
|
|
20231129,134500,1627444120,3955,3965,3965,3955,2747
|
|
20231129,134400,1616568110,3965,3965,3965,3965,414
|
|
20231129,134300,1614926600,3965,3965,3965,3965,0
|
|
20231129,134200,1614926600,3965,3965,3965,3965,0
|
|
20231129,134100,1614926600,3965,3965,3965,3965,412
|
|
20231129,134000,1613293020,3965,3965,3965,3965,0
|
|
20231129,133900,1613293020,3965,3965,3965,3965,442
|
|
20231129,133800,1611540490,3970,3970,3970,3970,456
|
|
20231129,133700,1609730170,3970,3970,3970,3970,0
|
|
20231129,133600,1609730170,3970,3980,3980,3970,444
|
|
20231129,133500,1607967160,3980,3980,3980,3980,291
|
|
20231129,133400,1606808980,3980,3965,3980,3965,1792
|
|
20231129,133300,1599685450,3965,3965,3965,3965,0
|
|
20231129,133200,1599685450,3965,3965,3965,3965,0
|
|
20231129,133100,1599685450,3965,3965,3965,3965,412
|
|
20231129,133000,1598051870,3965,3965,3965,3965,0
|
|
20231129,132900,1598051870,3965,3965,3965,3965,412
|
|
20231129,132800,1596418290,3980,3980,3980,3980,248
|
|
20231129,132700,1595431250,3965,3965,3965,3965,0
|
|
20231129,132600,1595431250,3965,3965,3965,3965,412
|
|
20231129,132500,1593797670,3980,3965,3980,3965,6000
|
|
20231129,132400,1569966790,3965,3965,3965,3955,634
|
|
20231129,132300,1567457090,3960,3960,3960,3960,1315
|
|
20231129,132200,1562249690,3955,3955,3955,3955,0
|
|
20231129,132100,1562249690,3955,3955,3955,3955,412
|
|
20231129,132000,1560620230,3955,3955,3955,3955,0
|
|
20231129,131900,1560620230,3955,3955,3955,3955,412
|
|
20231129,131800,1558990770,3960,3960,3960,3960,0
|
|
20231129,131700,1558990770,3960,3960,3960,3960,20
|
|
20231129,131600,1558911570,3955,3960,3960,3955,747
|
|
20231129,131500,1555955510,3960,3960,3960,3960,10
|
|
20231129,131400,1555915910,3960,3955,3960,3955,632
|
|
20231129,131300,1553415800,3955,3955,3955,3955,1088
|
|
20231129,131200,1549112760,3965,3965,3965,3965,2
|
|
20231129,131100,1549104830,3955,3965,3965,3955,7951
|
|
20231129,131000,1517637785,3965,3970,3970,3965,1258
|
|
20231129,130900,1512649615,3965,3965,3965,3965,412
|
|
20231129,130800,1511016035,3970,3970,3970,3970,0
|
|
20231129,130700,1511016035,3970,3970,3970,3970,61
|
|
20231129,130600,1510773865,3965,3970,3970,3965,1482
|
|
20231129,130500,1504892635,3965,3955,3965,3955,4265
|
|
20231129,130400,1487982090,3960,3955,3960,3955,789
|
|
20231129,130300,1484859710,3955,3955,3955,3955,4
|
|
20231129,130200,1484843890,3965,3950,3965,3950,2316
|
|
20231129,130100,1475670470,3950,3950,3950,3950,193
|
|
20231129,130000,1474908120,3950,3950,3950,3950,1937
|
|
20231129,125900,1467256970,3950,3950,3950,3950,1
|
|
20231129,125800,1467253020,3945,3945,3945,3945,324
|
|
20231129,125700,1465974840,3945,3945,3945,3945,0
|
|
20231129,125600,1465974840,3945,3945,3945,3945,0
|
|
20231129,125500,1465974840,3945,3945,3945,3945,630
|
|
20231129,125400,1463489490,3950,3950,3950,3950,412
|
|
20231129,125300,1461862090,3960,3960,3960,3960,10
|
|
20231129,125200,1461822490,3950,3950,3950,3950,0
|
|
20231129,125100,1461822490,3950,3950,3950,3950,512
|
|
20231129,125000,1459800090,3950,3950,3950,3950,0
|
|
20231129,124900,1459800090,3950,3950,3950,3950,1105
|
|
20231129,124800,1455435340,3960,3950,3960,3950,1964
|
|
20231129,124700,1447673925,3950,3950,3950,3950,24
|
|
20231129,124600,1447579125,3950,3950,3950,3950,743
|
|
20231129,124500,1444644275,3955,3950,3955,3950,55
|
|
20231129,124400,1444426755,3950,3950,3950,3950,411
|
|
20231129,124300,1442803305,3950,3950,3950,3950,3709
|
|
20231129,124200,1428152755,3945,3945,3945,3945,322
|
|
20231129,124100,1426882465,3945,3945,3945,3945,0
|
|
20231129,124000,1426882465,3945,3950,3950,3945,6861
|
|
20231129,123900,1399812960,3950,3950,3950,3950,499
|
|
20231129,123800,1397841910,3955,3955,3955,3955,0
|
|
20231129,123700,1397841910,3955,3955,3955,3955,1
|
|
20231129,123600,1397837955,3950,3950,3950,3950,412
|
|
20231129,123500,1396210555,3960,3960,3960,3960,2
|
|
20231129,123400,1396202635,3960,3950,3960,3950,708
|
|
20231129,123300,1393403065,3960,3960,3960,3960,0
|
|
20231129,123200,1393403065,3960,3960,3960,3960,50
|
|
20231129,123100,1393205065,3950,3950,3950,3950,412
|
|
20231129,123000,1391577665,3950,3960,3960,3950,286
|
|
20231129,122900,1390445915,3960,3955,3960,3955,1412
|
|
20231129,122800,1384856455,3960,3955,3960,3955,854
|
|
20231129,122700,1381477515,3950,3950,3950,3950,0
|
|
20231129,122600,1381477515,3950,3950,3950,3950,775
|
|
20231129,122500,1378416265,3955,3950,3955,3950,211
|
|
20231129,122400,1377582765,3955,3950,3955,3950,126
|
|
20231129,122300,1377084815,3950,3955,3955,3950,3832
|
|
20231129,122200,1361948160,3950,3955,3955,3950,59
|
|
20231129,122100,1361715080,3950,3955,3955,3950,797
|
|
20231129,122000,1358565430,3955,3955,3955,3955,2532
|
|
20231129,121900,1348551370,3955,3955,3955,3955,1
|
|
20231129,121800,1348547415,3950,3950,3950,3950,412
|
|
20231129,121700,1346920015,3955,3955,3955,3955,20
|
|
20231129,121600,1346840915,3955,3950,3955,3950,452
|
|
20231129,121500,1345055315,3955,3955,3955,3955,0
|
|
20231129,121400,1345055315,3955,3950,3955,3950,105
|
|
20231129,121300,1344640540,3950,3950,3950,3950,1820
|
|
20231129,121200,1337451540,3950,3965,3965,3950,20225
|
|
20231129,121100,1257383705,3965,3970,3970,3965,1421
|
|
20231129,121000,1251749390,3965,3965,3965,3965,0
|
|
20231129,120900,1251749390,3965,3960,3965,3960,1510
|
|
20231129,120800,1245767020,3960,3960,3960,3960,412
|
|
20231129,120700,1244135500,3960,3960,3960,3960,0
|
|
20231129,120600,1244135500,3960,3955,3960,3955,907
|
|
20231129,120500,1240545845,3955,3955,3955,3955,0
|
|
20231129,120400,1240545845,3955,3955,3955,3955,700
|
|
20231129,120300,1237777345,3955,3965,3965,3955,1932
|
|
20231129,120200,1230128285,3965,3960,3965,3960,7
|
|
20231129,120100,1230100560,3960,3970,3970,3960,1358
|
|
20231129,120000,1224720030,3970,3970,3975,3965,676
|
|
20231129,115900,1222037885,3975,3970,3975,3970,12
|
|
20231129,115800,1221990210,3960,3965,3975,3960,561
|
|
20231129,115700,1219767675,3965,3960,3965,3960,269
|
|
20231129,115600,1218702410,3960,3960,3960,3960,412
|
|
20231129,115500,1217070890,3965,3965,3965,3965,992
|
|
20231129,115400,1213137610,3960,3960,3960,3960,0
|
|
20231129,115300,1213137610,3960,3965,3965,3960,414
|
|
20231129,115200,1211498160,3965,3965,3965,3965,1
|
|
20231129,115100,1211494195,3965,3960,3965,3960,418
|
|
20231129,115000,1209838885,3965,3965,3965,3965,0
|
|
20231129,114900,1209838885,3965,3965,3965,3965,0
|
|
20231129,114800,1209838885,3965,3960,3965,3960,462
|
|
20231129,114700,1208009115,3965,3965,3965,3965,0
|
|
20231129,114600,1208009115,3965,3965,3965,3965,803
|
|
20231129,114500,1204825220,3970,3970,3970,3970,220
|
|
20231129,114400,1203951820,3970,3965,3970,3960,1303
|
|
20231129,114300,1198790890,3965,3970,3970,3965,1470
|
|
20231129,114200,1192957785,3975,3975,3975,3975,22
|
|
20231129,114100,1192870335,3975,3970,3975,3970,414
|
|
20231129,114000,1191226745,3975,3980,3980,3975,5
|
|
20231129,113900,1191206865,3980,3980,3980,3980,1
|
|
20231129,113800,1191202885,3970,3970,3970,3970,739
|
|
20231129,113700,1188269055,3970,3970,3970,3970,95
|
|
20231129,113600,1187891905,3965,3970,3970,3965,428
|
|
20231129,113500,1186194805,3965,3965,3965,3965,0
|
|
20231129,113400,1186194805,3965,3965,3965,3965,0
|
|
20231129,113300,1186194805,3965,3970,3970,3965,2415
|
|
20231129,113200,1176609310,3970,3965,3970,3965,244
|
|
20231129,113100,1175641840,3965,3965,3965,3965,412
|
|
20231129,113000,1174008260,3970,3970,3970,3970,100
|
|
20231129,112900,1173611260,3970,3970,3970,3970,0
|
|
20231129,112800,1173611260,3970,3975,3975,3970,4541
|
|
20231129,112700,1155580985,3985,3975,3985,3975,697
|
|
20231129,112600,1152810390,3990,3970,3995,3970,3122
|
|
20231129,112500,1140376240,3985,3975,3985,3975,71
|
|
20231129,112400,1140094005,3970,3970,3970,3970,0
|
|
20231129,112300,1140094005,3970,3970,3970,3970,412
|
|
20231129,112200,1138458365,3975,3965,3975,3965,411
|
|
20231129,112100,1136828735,3965,3965,3965,3965,2
|
|
20231129,112000,1136820805,3970,3970,3970,3970,71
|
|
20231129,111900,1136538935,3970,3965,3970,3965,202
|
|
20231129,111800,1135738000,3965,3960,3965,3955,3899
|
|
20231129,111700,1120300015,3960,3960,3960,3960,29
|
|
20231129,111600,1120185175,3960,3955,3960,3955,415
|
|
20231129,111500,1118543835,3960,3960,3960,3955,2363
|
|
20231129,111400,1109189285,3960,3975,3975,3960,4655
|
|
20231129,111300,1090729645,3975,3970,3975,3970,484
|
|
20231129,111200,1088808060,3975,3975,3975,3975,1
|
|
20231129,111100,1088804085,3975,3975,3975,3975,1
|
|
20231129,111000,1088800110,3970,3970,3970,3970,663
|
|
20231129,110900,1086168000,3970,3970,3970,3970,972
|
|
20231129,110800,1082309160,3975,3970,3975,3970,684
|
|
20231129,110700,1079593660,3970,3970,3970,3970,0
|
|
20231129,110600,1079593660,3970,3970,3970,3970,67
|
|
20231129,110500,1079327670,3970,3975,3975,3970,747
|
|
20231129,110400,1076362055,3970,3970,3970,3970,0
|
|
20231129,110300,1076362055,3970,3970,3970,3970,653
|
|
20231129,110200,1073769645,3970,3970,3970,3970,66
|
|
20231129,110100,1073507625,3975,3975,3975,3975,10
|
|
20231129,110000,1073467875,3975,3975,3975,3975,161
|
|
20231129,105900,1072827900,3980,3980,3980,3980,0
|
|
20231129,105800,1072827900,3980,3990,3990,3980,823
|
|
20231129,105700,1069552060,3990,3985,3990,3985,260
|
|
20231129,105600,1068515660,3990,3990,3990,3990,0
|
|
20231129,105500,1068515660,3990,3990,3990,3985,724
|
|
20231129,105400,1065629925,3990,3990,3990,3990,130
|
|
20231129,105300,1065111225,3985,3985,3990,3985,622
|
|
20231129,105200,1062632505,3980,3970,3980,3970,580
|
|
20231129,105100,1060325360,3980,3980,3980,3980,100
|
|
20231129,105000,1059927360,3970,3975,3975,3970,3977
|
|
20231129,104900,1044120845,3975,3975,3975,3975,0
|
|
20231129,104800,1044120845,3975,3985,3985,3975,462
|
|
20231129,104700,1042283895,3980,3970,3980,3970,537
|
|
20231129,104600,1040148985,3975,3970,3975,3970,179
|
|
20231129,104500,1039438055,3970,3975,3975,3970,734
|
|
20231129,104400,1036520525,3980,3980,3980,3980,0
|
|
20231129,104300,1036520525,3980,3975,3980,3975,431
|
|
20231129,104200,1034807200,3975,3980,3980,3975,4006
|
|
20231129,104100,1018864570,3980,3980,3980,3980,1
|
|
20231129,104000,1018860590,3985,3990,3990,3985,910
|
|
20231129,103900,1015234195,3990,3990,3990,3990,2055
|
|
20231129,103800,1007034745,4005,4000,4005,3990,626
|
|
20231129,103700,1004534640,4000,3995,4000,3995,1230
|
|
20231129,103600,999619640,4000,3995,4000,3995,110
|
|
20231129,103500,999180110,3990,3990,3995,3990,511
|
|
20231129,103400,997141170,3990,3990,3990,3990,200
|
|
20231129,103300,996343170,3995,3990,3995,3990,423
|
|
20231129,103200,994655345,3990,3990,3990,3990,0
|
|
20231129,103100,994655345,3990,3990,3990,3990,667
|
|
20231129,103000,991994015,3990,4005,4005,3990,4799
|
|
20231129,102900,972826620,4005,4000,4005,4000,193
|
|
20231129,102800,972054030,4000,3995,4000,3995,2515
|
|
20231129,102700,962005370,3995,3995,3995,3995,9
|
|
20231129,102600,961969415,3995,4000,4000,3995,1455
|
|
20231129,102500,956153860,4010,4010,4010,4010,100
|
|
20231129,102400,955752860,4015,4015,4020,4015,296
|
|
20231129,102300,954563920,4020,4000,4020,4000,2645
|
|
20231129,102200,943970010,4010,4010,4010,4010,0
|
|
20231129,102100,943970010,4010,3990,4010,3990,2059
|
|
20231129,102000,935731115,3990,3995,3995,3990,5612
|
|
20231129,101900,913325235,3995,4000,4000,3995,1000
|
|
20231129,101800,909328035,4010,4000,4010,4000,1026
|
|
20231129,101700,905222715,4010,4010,4010,4010,0
|
|
20231129,101600,905222715,4010,4010,4010,4010,30
|
|
20231129,101500,905102415,4000,4015,4015,4000,900
|
|
20231129,101400,901494230,4020,4020,4020,4020,661
|
|
20231129,101300,898837010,4010,4010,4010,4010,492
|
|
20231129,101200,896864090,4020,4020,4020,4020,7061
|
|
20231129,101100,868478870,4025,4030,4035,4025,3553
|
|
20231129,101000,854159545,4030,4020,4030,4020,668
|
|
20231129,100900,851472125,4030,4015,4030,4015,2784
|
|
20231129,100800,840284070,4015,4015,4015,4015,209
|
|
20231129,100700,839444935,4015,4015,4015,4015,5
|
|
20231129,100600,839424860,4015,4015,4030,4015,2273
|
|
20231129,100500,830294150,4015,3995,4015,3995,1520
|
|
20231129,100400,824203955,4000,4000,4000,4000,27
|
|
20231129,100300,824095955,4000,4000,4000,4000,2433
|
|
20231129,100200,814363955,4010,4005,4010,4005,705
|
|
20231129,100100,811537240,3995,3995,3995,3995,807
|
|
20231129,100000,808313275,3990,3985,3990,3985,2691
|
|
20231129,095900,797588510,3990,3990,3990,3990,0
|
|
20231129,095800,797588510,3990,3990,3990,3990,263
|
|
20231129,095700,796539140,3990,4010,4010,3990,737
|
|
20231129,095600,793588550,4010,4005,4010,3985,5370
|
|
20231129,095500,772085480,3985,4005,4005,3985,592
|
|
20231129,095400,769722760,4005,3985,4005,3980,455
|
|
20231129,095300,767907325,3985,3980,3985,3980,2120
|
|
20231129,095200,759459725,3980,3980,3985,3980,2562
|
|
20231129,095100,749259395,3980,3975,3980,3975,271
|
|
20231129,095000,748181620,3975,3975,3980,3975,547
|
|
20231129,094900,746006695,3975,3975,3975,3975,86
|
|
20231129,094800,745664845,3980,3980,3980,3980,251
|
|
20231129,094700,744665865,3980,3985,3985,3980,227
|
|
20231129,094600,743762350,3980,3985,3985,3980,92
|
|
20231129,094500,743396160,3985,3990,3990,3985,1867
|
|
20231129,094400,735953735,3995,4005,4035,3995,6010
|
|
20231129,094300,711921745,4010,3995,4010,3995,423
|
|
20231129,094200,710230150,4000,3985,4010,3985,3575
|
|
20231129,094100,695949830,3995,3990,3995,3985,2965
|
|
20231129,094000,684118025,3990,3995,3995,3990,3453
|
|
20231129,093900,670325935,4010,4010,4010,4010,65
|
|
20231129,093800,670065285,4000,4005,4010,4000,2699
|
|
20231129,093700,659260840,4010,4040,4040,4005,7966
|
|
20231129,093600,627203390,4050,4045,4050,4035,6160
|
|
20231129,093500,602297055,4050,4050,4055,4035,11959
|
|
20231129,093400,553907355,4050,4030,4050,4030,3987
|
|
20231129,093300,537803230,4020,4040,4040,4020,3331
|
|
20231129,093200,524368425,4045,4005,4055,4005,40673
|
|
20231129,093100,360643675,4000,3995,4005,3995,5603
|
|
20231129,093000,338249115,3995,3985,4005,3985,1704
|
|
20231129,092900,331454475,3985,4000,4005,3985,3609
|
|
20231129,092800,317054170,4005,4000,4005,3990,1607
|
|
20231129,092700,310637980,4010,4010,4010,4010,300
|
|
20231129,092600,309434980,4010,4015,4015,4000,2301
|
|
20231129,092500,300220280,4020,4020,4020,4010,2410
|
|
20231129,092400,290539320,4020,4015,4020,4010,4970
|
|
20231129,092300,270576495,4015,3995,4015,3985,7032
|
|
20231129,092200,242431070,3995,3995,3995,3985,1019
|
|
20231129,092100,238360965,3995,3995,3995,3980,598
|
|
20231129,092000,235978320,3995,3990,3995,3990,647
|
|
20231129,091900,233396280,3990,3980,3995,3980,70
|
|
20231129,091800,233117570,3975,3980,3980,3965,2511
|
|
20231129,091700,223137065,3980,4000,4000,3925,7672
|
|
20231129,091600,192741420,4000,3995,4000,3990,6279
|
|
20231129,091500,167639090,3990,3970,3990,3970,13375
|
|
20231129,091400,114358190,3970,3970,3975,3965,765
|
|
20231129,091300,111321615,3970,3955,3970,3950,3166
|
|
20231129,091200,98785645,3955,3945,3955,3945,290
|
|
20231129,091100,97640290,3940,3950,3950,3940,1552
|
|
20231129,091000,91519000,3955,3945,3955,3945,87
|
|
20231129,090900,91175275,3945,3945,3945,3945,14
|
|
20231129,090800,91120045,3940,3960,3960,3940,572
|
|
20231129,090700,88861985,3945,3945,3965,3945,1503
|
|
20231129,090600,82932625,3945,3945,3945,3945,2098
|
|
20231129,090500,74656015,3970,3960,3970,3960,10100
|
|
20231129,090400,34566330,3960,3935,3960,3925,2262
|
|
20231129,090300,25682825,3940,3940,3940,3940,213
|
|
20231129,090200,24843605,3965,3940,3965,3940,1011
|
|
20231129,090100,20859990,3970,3940,3975,3925,501
|
|
20231129,090000,18885540,3935,3955,3975,3935,4781
|