621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,191700,2611299695,3560,3560,3560,3560,0
|
|
20231129,191600,2611299695,3560,3560,3560,3560,0
|
|
20231129,191500,2611299695,3560,3560,3560,3560,0
|
|
20231129,191400,2611299695,3560,3560,3560,3560,0
|
|
20231129,191300,2611299695,3560,3560,3560,3560,0
|
|
20231129,191200,2611299695,3560,3560,3560,3560,0
|
|
20231129,191100,2611299695,3560,3560,3560,3560,0
|
|
20231129,191000,2611299695,3560,3560,3560,3560,0
|
|
20231129,190900,2611299695,3560,3560,3560,3560,0
|
|
20231129,190800,2611299695,3560,3560,3560,3560,0
|
|
20231129,190700,2611299695,3560,3560,3560,3560,0
|
|
20231129,190600,2611299695,3560,3560,3560,3560,0
|
|
20231129,190500,2611299695,3560,3560,3560,3560,0
|
|
20231129,190400,2611299695,3560,3560,3560,3560,0
|
|
20231129,190300,2611299695,3560,3560,3560,3560,0
|
|
20231129,190200,2611299695,3560,3560,3560,3560,0
|
|
20231129,190100,2611299695,3560,3560,3560,3560,0
|
|
20231129,190000,2611299695,3560,3560,3560,3560,0
|
|
20231129,185900,2611299695,3560,3560,3560,3560,0
|
|
20231129,185800,2611299695,3560,3560,3560,3560,0
|
|
20231129,185700,2611299695,3560,3560,3560,3560,0
|
|
20231129,185600,2611299695,3560,3560,3560,3560,0
|
|
20231129,185500,2611299695,3560,3560,3560,3560,0
|
|
20231129,185400,2611299695,3560,3560,3560,3560,0
|
|
20231129,185300,2611299695,3560,3560,3560,3560,0
|
|
20231129,185200,2611299695,3560,3560,3560,3560,0
|
|
20231129,185100,2611299695,3560,3560,3560,3560,0
|
|
20231129,185000,2611299695,3560,3560,3560,3560,0
|
|
20231129,184900,2611299695,3560,3560,3560,3560,0
|
|
20231129,184800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,184700,2611299695,3560,3560,3560,3560,0
|
|
20231129,184600,2611299695,3560,3560,3560,3560,0
|
|
20231129,184500,2611299695,3560,3560,3560,3560,0
|
|
20231129,184400,2611299695,3560,3560,3560,3560,0
|
|
20231129,184300,2611299695,3560,3560,3560,3560,0
|
|
20231129,184200,2611299695,3560,3560,3560,3560,0
|
|
20231129,184100,2611299695,3560,3560,3560,3560,0
|
|
20231129,184000,2611299695,3560,3560,3560,3560,0
|
|
20231129,183900,2611299695,3560,3560,3560,3560,0
|
|
20231129,183800,2611299695,3560,3560,3560,3560,0
|
|
20231129,183700,2611299695,3560,3560,3560,3560,0
|
|
20231129,183600,2611299695,3560,3560,3560,3560,0
|
|
20231129,183500,2611299695,3560,3560,3560,3560,0
|
|
20231129,183400,2611299695,3560,3560,3560,3560,0
|
|
20231129,183300,2611299695,3560,3560,3560,3560,0
|
|
20231129,183200,2611299695,3560,3560,3560,3560,0
|
|
20231129,183100,2611299695,3560,3560,3560,3560,0
|
|
20231129,183000,2611299695,3560,3560,3560,3560,0
|
|
20231129,182900,2611299695,3560,3560,3560,3560,0
|
|
20231129,182800,2611299695,3560,3560,3560,3560,0
|
|
20231129,182700,2611299695,3560,3560,3560,3560,0
|
|
20231129,182600,2611299695,3560,3560,3560,3560,0
|
|
20231129,182500,2611299695,3560,3560,3560,3560,0
|
|
20231129,182400,2611299695,3560,3560,3560,3560,0
|
|
20231129,182300,2611299695,3560,3560,3560,3560,0
|
|
20231129,182200,2611299695,3560,3560,3560,3560,0
|
|
20231129,182100,2611299695,3560,3560,3560,3560,0
|
|
20231129,182000,2611299695,3560,3560,3560,3560,0
|
|
20231129,181900,2611299695,3560,3560,3560,3560,0
|
|
20231129,181800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,181700,2611299695,3560,3560,3560,3560,0
|
|
20231129,181600,2611299695,3560,3560,3560,3560,0
|
|
20231129,181500,2611299695,3560,3560,3560,3560,0
|
|
20231129,181400,2611299695,3560,3560,3560,3560,0
|
|
20231129,181300,2611299695,3560,3560,3560,3560,0
|
|
20231129,181200,2611299695,3560,3560,3560,3560,0
|
|
20231129,181100,2611299695,3560,3560,3560,3560,0
|
|
20231129,181000,2611299695,3560,3560,3560,3560,0
|
|
20231129,180900,2611299695,3560,3560,3560,3560,0
|
|
20231129,180800,2611299695,3560,3560,3560,3560,0
|
|
20231129,180700,2611299695,3560,3560,3560,3560,0
|
|
20231129,180600,2611299695,3560,3560,3560,3560,0
|
|
20231129,180500,2611299695,3560,3560,3560,3560,0
|
|
20231129,180400,2611299695,3560,3560,3560,3560,0
|
|
20231129,180300,2611299695,3560,3560,3560,3560,0
|
|
20231129,180200,2611299695,3560,3560,3560,3560,0
|
|
20231129,180100,2611299695,3560,3560,3560,3560,0
|
|
20231129,180000,2611299695,3560,3560,3560,3560,0
|
|
20231129,175900,2611299695,3560,3560,3560,3560,0
|
|
20231129,175800,2611299695,3560,3560,3560,3560,0
|
|
20231129,175700,2611299695,3560,3560,3560,3560,0
|
|
20231129,175600,2611299695,3560,3560,3560,3560,0
|
|
20231129,175500,2611299695,3560,3560,3560,3560,0
|
|
20231129,175400,2611299695,3560,3560,3560,3560,0
|
|
20231129,175300,2611299695,3560,3560,3560,3560,0
|
|
20231129,175200,2611299695,3560,3560,3560,3560,0
|
|
20231129,175100,2611299695,3560,3560,3560,3560,0
|
|
20231129,175000,2611299695,3560,3560,3560,3560,0
|
|
20231129,174900,2611299695,3560,3560,3560,3560,0
|
|
20231129,174800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,174700,2611299695,3560,3560,3560,3560,0
|
|
20231129,174600,2611299695,3560,3560,3560,3560,0
|
|
20231129,174500,2611299695,3560,3560,3560,3560,0
|
|
20231129,174400,2611299695,3560,3560,3560,3560,0
|
|
20231129,174300,2611299695,3560,3560,3560,3560,0
|
|
20231129,174200,2611299695,3560,3560,3560,3560,0
|
|
20231129,174100,2611299695,3560,3560,3560,3560,0
|
|
20231129,174000,2611299695,3560,3560,3560,3560,0
|
|
20231129,173900,2611299695,3560,3560,3560,3560,0
|
|
20231129,173800,2611299695,3560,3560,3560,3560,0
|
|
20231129,173700,2611299695,3560,3560,3560,3560,0
|
|
20231129,173600,2611299695,3560,3560,3560,3560,0
|
|
20231129,173500,2611299695,3560,3560,3560,3560,0
|
|
20231129,173400,2611299695,3560,3560,3560,3560,0
|
|
20231129,173300,2611299695,3560,3560,3560,3560,0
|
|
20231129,173200,2611299695,3560,3560,3560,3560,0
|
|
20231129,173100,2611299695,3560,3560,3560,3560,0
|
|
20231129,173000,2611299695,3560,3560,3560,3560,0
|
|
20231129,172900,2611299695,3560,3560,3560,3560,0
|
|
20231129,172800,2611299695,3560,3560,3560,3560,0
|
|
20231129,172700,2611299695,3560,3560,3560,3560,0
|
|
20231129,172600,2611299695,3560,3560,3560,3560,0
|
|
20231129,172500,2611299695,3560,3560,3560,3560,0
|
|
20231129,172400,2611299695,3560,3560,3560,3560,0
|
|
20231129,172300,2611299695,3560,3560,3560,3560,0
|
|
20231129,172200,2611299695,3560,3560,3560,3560,0
|
|
20231129,172100,2611299695,3560,3560,3560,3560,0
|
|
20231129,172000,2611299695,3560,3560,3560,3560,0
|
|
20231129,171900,2611299695,3560,3560,3560,3560,0
|
|
20231129,171800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,171700,2611299695,3560,3560,3560,3560,0
|
|
20231129,171600,2611299695,3560,3560,3560,3560,0
|
|
20231129,171500,2611299695,3560,3560,3560,3560,0
|
|
20231129,171400,2611299695,3560,3560,3560,3560,0
|
|
20231129,171300,2611299695,3560,3560,3560,3560,0
|
|
20231129,171200,2611299695,3560,3560,3560,3560,0
|
|
20231129,171100,2611299695,3560,3560,3560,3560,0
|
|
20231129,171000,2611299695,3560,3560,3560,3560,0
|
|
20231129,170900,2611299695,3560,3560,3560,3560,0
|
|
20231129,170800,2611299695,3560,3560,3560,3560,0
|
|
20231129,170700,2611299695,3560,3560,3560,3560,0
|
|
20231129,170600,2611299695,3560,3560,3560,3560,0
|
|
20231129,170500,2611299695,3560,3560,3560,3560,0
|
|
20231129,170400,2611299695,3560,3560,3560,3560,0
|
|
20231129,170300,2611299695,3560,3560,3560,3560,0
|
|
20231129,170200,2611299695,3560,3560,3560,3560,0
|
|
20231129,170100,2611299695,3560,3560,3560,3560,0
|
|
20231129,170000,2611299695,3560,3560,3560,3560,0
|
|
20231129,165900,2611299695,3560,3560,3560,3560,0
|
|
20231129,165800,2611299695,3560,3560,3560,3560,0
|
|
20231129,165700,2611299695,3560,3560,3560,3560,0
|
|
20231129,165600,2611299695,3560,3560,3560,3560,0
|
|
20231129,165500,2611299695,3560,3560,3560,3560,0
|
|
20231129,165400,2611299695,3560,3560,3560,3560,0
|
|
20231129,165300,2611299695,3560,3560,3560,3560,0
|
|
20231129,165200,2611299695,3560,3560,3560,3560,0
|
|
20231129,165100,2611299695,3560,3560,3560,3560,0
|
|
20231129,165000,2611299695,3560,3560,3560,3560,0
|
|
20231129,164900,2611299695,3560,3560,3560,3560,0
|
|
20231129,164800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,164700,2611299695,3560,3560,3560,3560,0
|
|
20231129,164600,2611299695,3560,3560,3560,3560,0
|
|
20231129,164500,2611299695,3560,3560,3560,3560,0
|
|
20231129,164400,2611299695,3560,3560,3560,3560,0
|
|
20231129,164300,2611299695,3560,3560,3560,3560,0
|
|
20231129,164200,2611299695,3560,3560,3560,3560,0
|
|
20231129,164100,2611299695,3560,3560,3560,3560,0
|
|
20231129,164000,2611299695,3560,3560,3560,3560,0
|
|
20231129,163900,2611299695,3560,3560,3560,3560,0
|
|
20231129,163800,2611299695,3560,3560,3560,3560,0
|
|
20231129,163700,2611299695,3560,3560,3560,3560,0
|
|
20231129,163600,2611299695,3560,3560,3560,3560,0
|
|
20231129,163500,2611299695,3560,3560,3560,3560,0
|
|
20231129,163400,2611299695,3560,3560,3560,3560,0
|
|
20231129,163300,2611299695,3560,3560,3560,3560,0
|
|
20231129,163200,2611299695,3560,3560,3560,3560,0
|
|
20231129,163100,2611299695,3560,3560,3560,3560,0
|
|
20231129,163000,2611299695,3560,3560,3560,3560,0
|
|
20231129,162900,2611299695,3560,3560,3560,3560,0
|
|
20231129,162800,2611299695,3560,3560,3560,3560,0
|
|
20231129,162700,2611299695,3560,3560,3560,3560,0
|
|
20231129,162600,2611299695,3560,3560,3560,3560,0
|
|
20231129,162500,2611299695,3560,3560,3560,3560,0
|
|
20231129,162400,2611299695,3560,3560,3560,3560,0
|
|
20231129,162300,2611299695,3560,3560,3560,3560,0
|
|
20231129,162200,2611299695,3560,3560,3560,3560,0
|
|
20231129,162100,2611299695,3560,3560,3560,3560,0
|
|
20231129,162000,2611299695,3560,3560,3560,3560,0
|
|
20231129,161900,2611299695,3560,3560,3560,3560,0
|
|
20231129,161800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,161700,2611299695,3560,3560,3560,3560,0
|
|
20231129,161600,2611299695,3560,3560,3560,3560,0
|
|
20231129,161500,2611299695,3560,3560,3560,3560,0
|
|
20231129,161400,2611299695,3560,3560,3560,3560,0
|
|
20231129,161300,2611299695,3560,3560,3560,3560,0
|
|
20231129,161200,2611299695,3560,3560,3560,3560,0
|
|
20231129,161100,2611299695,3560,3560,3560,3560,0
|
|
20231129,161000,2611299695,3560,3560,3560,3560,0
|
|
20231129,160900,2611299695,3560,3560,3560,3560,0
|
|
20231129,160800,2611299695,3560,3560,3560,3560,0
|
|
20231129,160700,2611299695,3560,3560,3560,3560,0
|
|
20231129,160600,2611299695,3560,3560,3560,3560,0
|
|
20231129,160500,2611299695,3560,3560,3560,3560,0
|
|
20231129,160400,2611299695,3560,3560,3560,3560,0
|
|
20231129,160300,2611299695,3560,3560,3560,3560,0
|
|
20231129,160200,2611299695,3560,3560,3560,3560,0
|
|
20231129,160100,2611299695,3560,3560,3560,3560,0
|
|
20231129,160000,2611299695,3560,3560,3560,3560,0
|
|
20231129,155900,2611299695,3560,3560,3560,3560,0
|
|
20231129,155800,2611299695,3560,3560,3560,3560,0
|
|
20231129,155700,2611299695,3560,3560,3560,3560,0
|
|
20231129,155600,2611299695,3560,3560,3560,3560,0
|
|
20231129,155500,2611299695,3560,3560,3560,3560,0
|
|
20231129,155400,2611299695,3560,3560,3560,3560,0
|
|
20231129,155300,2611299695,3560,3560,3560,3560,0
|
|
20231129,155200,2611299695,3560,3560,3560,3560,0
|
|
20231129,155100,2611299695,3560,3560,3560,3560,0
|
|
20231129,155000,2611299695,3560,3560,3560,3560,0
|
|
20231129,154900,2611299695,3560,3560,3560,3560,0
|
|
20231129,154800,2611299695,3560,3560,3560,3560,11895
|
|
20231129,154700,2611299695,3560,3560,3560,3560,0
|
|
20231129,154600,2611299695,3560,3560,3560,3560,0
|
|
20231129,154500,2611299695,3560,3560,3560,3560,0
|
|
20231129,154400,2611299695,3560,3560,3560,3560,0
|
|
20231129,154300,2611299695,3560,3560,3560,3560,0
|
|
20231129,154200,2611299695,3560,3560,3560,3560,0
|
|
20231129,154100,2611299695,3560,3560,3560,3560,0
|
|
20231129,154000,2611299695,3560,3560,3560,3560,0
|
|
20231129,153900,2611299695,3560,3560,3560,3560,0
|
|
20231129,153800,2611299695,3560,3560,3560,3560,0
|
|
20231129,153700,2611299695,3560,3560,3560,3560,0
|
|
20231129,153600,2611299695,3560,3560,3560,3560,0
|
|
20231129,153500,2611299695,3560,3560,3560,3560,0
|
|
20231129,153400,2611299695,3560,3560,3560,3560,0
|
|
20231129,153300,2611299695,3560,3560,3560,3560,0
|
|
20231129,153200,2611299695,3560,3560,3560,3560,0
|
|
20231129,153100,2611299695,3560,3560,3560,3560,0
|
|
20231129,153000,2611299695,3560,3560,3560,3560,11895
|
|
20231129,152900,2568953495,3570,3570,3570,3570,0
|
|
20231129,152800,2568953495,3570,3570,3570,3570,0
|
|
20231129,152700,2568953495,3570,3570,3570,3570,0
|
|
20231129,152600,2568953495,3570,3570,3570,3570,0
|
|
20231129,152500,2568953495,3570,3570,3570,3570,0
|
|
20231129,152400,2568953495,3570,3570,3570,3570,0
|
|
20231129,152300,2568953495,3570,3570,3570,3570,0
|
|
20231129,152200,2568953495,3570,3570,3570,3570,0
|
|
20231129,152100,2568953495,3570,3570,3570,3570,0
|
|
20231129,152000,2568953495,3570,3570,3570,3570,0
|
|
20231129,151900,2568953495,3570,3570,3575,3555,5485
|
|
20231129,151800,2549416620,3575,3570,3575,3565,1824
|
|
20231129,151700,2542902210,3570,3570,3570,3565,248
|
|
20231129,151600,2542016855,3570,3570,3570,3570,10
|
|
20231129,151500,2541981155,3570,3570,3570,3565,1524
|
|
20231129,151400,2536545870,3570,3570,3570,3570,337
|
|
20231129,151300,2535342780,3565,3570,3570,3565,955
|
|
20231129,151200,2531934635,3575,3575,3575,3575,114
|
|
20231129,151100,2531527085,3570,3570,3580,3570,544
|
|
20231129,151000,2529583665,3570,3570,3580,3570,145
|
|
20231129,150900,2529064740,3570,3575,3580,3570,530
|
|
20231129,150800,2527171745,3580,3580,3580,3575,5774
|
|
20231129,150700,2506504490,3575,3575,3580,3575,1701
|
|
20231129,150600,2500420910,3575,3570,3575,3570,728
|
|
20231129,150500,2497820635,3570,3570,3575,3570,557
|
|
20231129,150400,2495829645,3575,3575,3575,3575,10
|
|
20231129,150300,2495793895,3575,3570,3575,3555,493
|
|
20231129,150200,2494039355,3570,3570,3570,3570,285
|
|
20231129,150100,2493021905,3570,3570,3570,3545,11804
|
|
20231129,150000,2450882375,3565,3550,3565,3545,1577
|
|
20231129,145900,2445281485,3550,3565,3565,3550,929
|
|
20231129,145800,2441980980,3565,3540,3565,3535,12928
|
|
20231129,145700,2396052970,3545,3535,3545,3535,1841
|
|
20231129,145600,2389544035,3545,3545,3545,3535,1620
|
|
20231129,145500,2383810845,3540,3535,3540,3535,2158
|
|
20231129,145400,2376172310,3535,3535,3535,3535,1756
|
|
20231129,145300,2369964850,3535,3535,3540,3535,1413
|
|
20231129,145200,2364967960,3535,3540,3540,3535,931
|
|
20231129,145100,2361675465,3535,3535,3535,3535,1023
|
|
20231129,145000,2358059160,3535,3535,3545,3535,1701
|
|
20231129,144900,2352039290,3535,3540,3540,3535,187
|
|
20231129,144800,2351377635,3540,3540,3545,3540,4540
|
|
20231129,144700,2335291185,3535,3540,3540,3535,1148
|
|
20231129,144600,2331228830,3540,3540,3540,3535,698
|
|
20231129,144500,2328760775,3540,3540,3540,3535,1656
|
|
20231129,144400,2322901780,3545,3540,3545,3540,668
|
|
20231129,144300,2320536380,3540,3545,3545,3540,4324
|
|
20231129,144200,2305228440,3540,3540,3540,3540,1193
|
|
20231129,144100,2301005220,3540,3540,3545,3540,847
|
|
20231129,144000,2298006205,3540,3540,3545,3540,1515
|
|
20231129,143900,2292642660,3540,3540,3545,3540,1900
|
|
20231129,143800,2285915985,3540,3545,3545,3540,1023
|
|
20231129,143700,2282294400,3540,3540,3545,3540,724
|
|
20231129,143600,2279730805,3540,3535,3545,3535,4144
|
|
20231129,143500,2265054645,3535,3540,3540,3535,3994
|
|
20231129,143400,2250916235,3540,3540,3545,3535,3177
|
|
20231129,143300,2239671770,3535,3540,3540,3535,2896
|
|
20231129,143200,2229432415,3540,3540,3540,3535,1161
|
|
20231129,143100,2225322700,3540,3535,3540,3535,603
|
|
20231129,143000,2223188860,3535,3535,3535,3535,1208
|
|
20231129,142900,2218918580,3535,3535,3535,3535,1391
|
|
20231129,142800,2214001395,3535,3535,3540,3530,1433
|
|
20231129,142700,2208938290,3535,3535,3540,3535,1900
|
|
20231129,142600,2202221775,3535,3535,3545,3535,493
|
|
20231129,142500,2200477520,3535,3535,3545,3530,2859
|
|
20231129,142400,2190363875,3540,3535,3540,3530,3486
|
|
20231129,142300,2178039060,3535,3540,3540,3530,3074
|
|
20231129,142200,2167168285,3540,3540,3540,3535,3573
|
|
20231129,142100,2154535370,3540,3535,3540,3535,1751
|
|
20231129,142000,2148338870,3535,3540,3545,3535,1205
|
|
20231129,141900,2144073090,3540,3540,3540,3540,1191
|
|
20231129,141800,2139856950,3540,3540,3545,3540,2106
|
|
20231129,141700,2132399835,3540,3540,3540,3540,596
|
|
20231129,141600,2130289995,3540,3540,3545,3540,1532
|
|
20231129,141500,2124866505,3540,3540,3540,3540,1058
|
|
20231129,141400,2121121185,3540,3545,3545,3540,884
|
|
20231129,141300,2117991185,3545,3535,3545,3535,3627
|
|
20231129,141200,2105138730,3535,3540,3545,3535,2239
|
|
20231129,141100,2097216045,3540,3545,3545,3540,1384
|
|
20231129,141000,2092316045,3540,3540,3545,3540,867
|
|
20231129,140900,2089246860,3540,3545,3545,3540,1686
|
|
20231129,140800,2083272385,3545,3545,3545,3545,686
|
|
20231129,140700,2080840515,3545,3545,3550,3540,1774
|
|
20231129,140600,2074557300,3540,3540,3545,3540,842
|
|
20231129,140500,2071576500,3540,3535,3540,3535,786
|
|
20231129,140400,2068795885,3535,3540,3540,3535,1339
|
|
20231129,140300,2064062365,3535,3540,3540,3535,1273
|
|
20231129,140200,2059560580,3540,3540,3550,3535,2353
|
|
20231129,140100,2051226085,3540,3545,3545,3540,1901
|
|
20231129,140000,2044490985,3540,3540,3545,3535,2688
|
|
20231129,135900,2034980535,3540,3535,3540,3535,1242
|
|
20231129,135800,2030585510,3535,3540,3545,3535,841
|
|
20231129,135700,2027610965,3535,3540,3540,3535,1523
|
|
20231129,135600,2022225120,3540,3545,3550,3540,1632
|
|
20231129,135500,2016446010,3545,3545,3550,3540,2696
|
|
20231129,135400,2006882710,3540,3540,3555,3540,4278
|
|
20231129,135300,1991705850,3540,3540,3540,3540,1152
|
|
20231129,135200,1987627770,3540,3545,3550,3540,534
|
|
20231129,135100,1985735295,3545,3540,3545,3540,2363
|
|
20231129,135000,1977367400,3545,3540,3550,3535,1602
|
|
20231129,134900,1971689610,3540,3535,3540,3535,1237
|
|
20231129,134800,1967313980,3535,3540,3545,3535,1402
|
|
20231129,134700,1962351630,3540,3535,3540,3535,1009
|
|
20231129,134600,1958782695,3535,3540,3540,3535,1300
|
|
20231129,134500,1954186515,3535,3535,3535,3530,923
|
|
20231129,134400,1950926505,3535,3535,3535,3530,1507
|
|
20231129,134300,1945601915,3540,3535,3540,3535,3558
|
|
20231129,134200,1933023955,3535,3535,3540,3535,1716
|
|
20231129,134100,1926956695,3540,3535,3545,3535,1047
|
|
20231129,134000,1923251435,3535,3535,3540,3535,1081
|
|
20231129,133900,1919429325,3535,3535,3540,3535,2782
|
|
20231129,133800,1909594950,3535,3535,3540,3535,844
|
|
20231129,133700,1906611085,3540,3540,3540,3535,1595
|
|
20231129,133600,1900967530,3540,3535,3540,3530,10778
|
|
20231129,133500,1862873935,3535,3535,3545,3535,2425
|
|
20231129,133400,1854299130,3535,3545,3550,3535,1053
|
|
20231129,133300,1850572235,3540,3540,3545,3540,1327
|
|
20231129,133200,1845873875,3540,3540,3545,3540,1556
|
|
20231129,133100,1840364460,3540,3545,3545,3540,623
|
|
20231129,133000,1838156130,3545,3545,3545,3540,4510
|
|
20231129,132900,1822189820,3550,3535,3550,3535,847
|
|
20231129,132800,1819190540,3535,3535,3535,3535,3077
|
|
20231129,132700,1808313345,3535,3535,3540,3535,2301
|
|
20231129,132600,1800179065,3535,3540,3545,3535,1114
|
|
20231129,132500,1796237135,3535,3540,3540,3535,733
|
|
20231129,132400,1793645905,3540,3535,3545,3535,1148
|
|
20231129,132300,1789585365,3535,3535,3540,3535,1224
|
|
20231129,132200,1785258455,3535,3540,3540,3535,849
|
|
20231129,132100,1782254140,3540,3540,3540,3535,2270
|
|
20231129,132000,1774221445,3540,3535,3540,3535,1120
|
|
20231129,131900,1770260860,3540,3540,3545,3535,2413
|
|
20231129,131800,1761725325,3540,3540,3545,3540,1376
|
|
20231129,131700,1756853650,3540,3540,3545,3540,4258
|
|
20231129,131600,1741779765,3540,3545,3545,3540,1024
|
|
20231129,131500,1738154600,3545,3540,3545,3540,1628
|
|
20231129,131400,1732388905,3540,3535,3545,3535,1300
|
|
20231129,131300,1727788835,3545,3540,3545,3535,536
|
|
20231129,131200,1725891820,3540,3545,3545,3540,2954
|
|
20231129,131100,1715434470,3540,3545,3550,3540,2298
|
|
20231129,131000,1707285590,3545,3550,3550,3545,908
|
|
20231129,130900,1704066655,3545,3545,3550,3545,2874
|
|
20231129,130800,1693876445,3545,3545,3570,3540,1795
|
|
20231129,130700,1687500935,3540,3540,3545,3540,3250
|
|
20231129,130600,1675990840,3550,3545,3550,3545,660
|
|
20231129,130500,1673651115,3550,3555,3555,3545,2236
|
|
20231129,130400,1665718495,3555,3550,3555,3545,1485
|
|
20231129,130300,1660447675,3550,3555,3560,3530,37357
|
|
20231129,130200,1528193245,3555,3555,3555,3555,392
|
|
20231129,130100,1526799685,3555,3555,3555,3555,1137
|
|
20231129,130000,1522757650,3555,3555,3555,3555,730
|
|
20231129,125900,1520162500,3560,3555,3565,3555,4336
|
|
20231129,125800,1504731335,3560,3560,3565,3555,1225
|
|
20231129,125700,1500371390,3565,3565,3565,3560,788
|
|
20231129,125600,1497565575,3560,3570,3575,3560,2594
|
|
20231129,125500,1488325635,3570,3565,3570,3560,2092
|
|
20231129,125400,1480865875,3570,3565,3570,3565,1078
|
|
20231129,125300,1477022785,3565,3575,3575,3565,506
|
|
20231129,125200,1475216205,3575,3570,3580,3570,1073
|
|
20231129,125100,1471382125,3575,3570,3575,3565,1523
|
|
20231129,125000,1465948150,3565,3560,3565,3560,1062
|
|
20231129,124900,1462163355,3565,3560,3570,3560,852
|
|
20231129,124800,1459128005,3565,3560,3565,3560,1352
|
|
20231129,124700,1454312380,3560,3560,3565,3560,669
|
|
20231129,124600,1451929435,3560,3565,3565,3560,353
|
|
20231129,124500,1450672195,3565,3565,3570,3560,1102
|
|
20231129,124400,1446748600,3570,3570,3570,3565,697
|
|
20231129,124300,1444262995,3565,3565,3570,3560,1489
|
|
20231129,124200,1438957065,3565,3565,3570,3560,527
|
|
20231129,124100,1437080030,3570,3565,3570,3565,1063
|
|
20231129,124000,1433289740,3560,3560,3565,3555,1751
|
|
20231129,123900,1427058430,3565,3560,3565,3555,844
|
|
20231129,123800,1424054860,3565,3560,3565,3555,1023
|
|
20231129,123700,1420413315,3560,3560,3560,3560,203
|
|
20231129,123600,1419690635,3560,3555,3560,3555,1305
|
|
20231129,123500,1415049925,3560,3560,3565,3555,666
|
|
20231129,123400,1412680620,3565,3565,3565,3560,557
|
|
20231129,123300,1410697685,3560,3570,3570,3560,751
|
|
20231129,123200,1408020415,3570,3565,3570,3560,630
|
|
20231129,123100,1405775355,3565,3565,3565,3555,1484
|
|
20231129,123000,1400491430,3565,3570,3570,3560,618
|
|
20231129,122900,1398290540,3570,3570,3570,3560,1319
|
|
20231129,122800,1393592390,3565,3565,3565,3555,1090
|
|
20231129,122700,1389710565,3555,3560,3565,3550,1152
|
|
20231129,122600,1385615415,3560,3560,3560,3560,701
|
|
20231129,122500,1383119855,3560,3560,3565,3560,694
|
|
20231129,122400,1380648535,3560,3560,3560,3555,1574
|
|
20231129,122300,1375051335,3560,3555,3560,3555,507
|
|
20231129,122200,1373247905,3555,3560,3560,3555,1202
|
|
20231129,122100,1368970245,3560,3550,3560,3545,1715
|
|
20231129,122000,1362876775,3555,3555,3555,3550,3924
|
|
20231129,121900,1348939890,3555,3555,3555,3550,1388
|
|
20231129,121800,1344011600,3550,3550,3555,3550,1188
|
|
20231129,121700,1339791560,3550,3555,3555,3550,1501
|
|
20231129,121600,1334461430,3555,3550,3555,3550,480
|
|
20231129,121500,1332756885,3550,3565,3565,3550,1563
|
|
20231129,121400,1327199075,3565,3560,3565,3560,242
|
|
20231129,121300,1326336895,3560,3555,3560,3555,1772
|
|
20231129,121200,1320032490,3555,3555,3555,3555,908
|
|
20231129,121100,1316804550,3560,3560,3560,3560,439
|
|
20231129,121000,1315241710,3560,3560,3560,3555,1679
|
|
20231129,120900,1309268070,3560,3555,3560,3550,1184
|
|
20231129,120800,1305058850,3555,3550,3560,3550,1562
|
|
20231129,120700,1299505805,3550,3555,3555,3550,552
|
|
20231129,120600,1297543865,3555,3555,3555,3555,1261
|
|
20231129,120500,1293061010,3555,3555,3555,3555,598
|
|
20231129,120400,1290935120,3555,3560,3560,3555,1338
|
|
20231129,120300,1286175230,3560,3560,3560,3555,851
|
|
20231129,120200,1283149210,3555,3560,3560,3550,473
|
|
20231129,120100,1281466720,3565,3560,3565,3560,801
|
|
20231129,120000,1278615110,3560,3555,3560,3550,3152
|
|
20231129,115900,1267405910,3555,3560,3560,3555,1210
|
|
20231129,115800,1263100275,3555,3560,3565,3555,2093
|
|
20231129,115700,1255650685,3560,3565,3565,3550,11020
|
|
20231129,115600,1216438970,3565,3570,3570,3565,691
|
|
20231129,115500,1213974120,3565,3565,3570,3565,1039
|
|
20231129,115400,1210269465,3565,3565,3570,3565,1775
|
|
20231129,115300,1203939730,3565,3565,3575,3565,316
|
|
20231129,115200,1202811830,3565,3570,3570,3565,1379
|
|
20231129,115100,1197890970,3580,3570,3580,3565,1510
|
|
20231129,115000,1192499915,3565,3570,3570,3565,1514
|
|
20231129,114900,1187097645,3570,3570,3570,3570,371
|
|
20231129,114800,1185773175,3575,3570,3575,3570,1387
|
|
20231129,114700,1180820270,3575,3575,3575,3570,468
|
|
20231129,114600,1179149450,3570,3570,3575,3565,1187
|
|
20231129,114500,1174914500,3570,3570,3570,3570,1213
|
|
20231129,114400,1170584090,3575,3575,3575,3575,1000
|
|
20231129,114300,1167009090,3570,3570,3570,3565,2991
|
|
20231129,114200,1156336650,3570,3565,3570,3565,912
|
|
20231129,114100,1153084685,3565,3570,3570,3565,905
|
|
20231129,114000,1149854180,3570,3565,3570,3565,993
|
|
20231129,113900,1146311635,3570,3570,3570,3565,1635
|
|
20231129,113800,1140477695,3570,3570,3570,3570,650
|
|
20231129,113700,1138157195,3570,3575,3575,3570,1127
|
|
20231129,113600,1134131065,3575,3575,3575,3575,1317
|
|
20231129,113500,1129422790,3575,3570,3575,3570,1998
|
|
20231129,113400,1122283000,3570,3575,3575,3570,1261
|
|
20231129,113300,1117778480,3580,3575,3580,3575,572
|
|
20231129,113200,1115732940,3575,3580,3580,3575,896
|
|
20231129,113100,1112528960,3575,3575,3575,3575,566
|
|
20231129,113000,1110505510,3575,3580,3580,3575,1447
|
|
20231129,112900,1105331770,3575,3580,3580,3575,2121
|
|
20231129,112800,1097748680,3575,3575,3575,3575,399
|
|
20231129,112700,1096322255,3575,3575,3575,3575,1275
|
|
20231129,112600,1091764130,3585,3580,3585,3575,1320
|
|
20231129,112500,1087038215,3575,3575,3575,3575,617
|
|
20231129,112400,1084832440,3580,3575,3580,3570,1959
|
|
20231129,112300,1077824295,3575,3570,3575,3570,1348
|
|
20231129,112200,1073008830,3575,3575,3575,3570,294
|
|
20231129,112100,1071958535,3570,3570,3575,3570,1268
|
|
20231129,112000,1067430620,3570,3570,3570,3570,973
|
|
20231129,111900,1063957010,3570,3575,3575,3570,3971
|
|
20231129,111800,1049761550,3580,3575,3580,3575,1317
|
|
20231129,111700,1045052285,3575,3580,3580,3575,904
|
|
20231129,111600,1041817980,3580,3580,3580,3575,1724
|
|
20231129,111500,1035649785,3575,3580,3585,3575,673
|
|
20231129,111400,1033241720,3580,3580,3580,3580,1449
|
|
20231129,111300,1028054300,3585,3580,3585,3580,260
|
|
20231129,111200,1027123050,3580,3580,3585,3580,1071
|
|
20231129,111100,1023288030,3585,3585,3590,3585,1105
|
|
20231129,111000,1019323615,3590,3585,3590,3585,797
|
|
20231129,110900,1016465515,3590,3590,3590,3590,2148
|
|
20231129,110800,1008754195,3595,3590,3595,3590,857
|
|
20231129,110700,1005677315,3595,3590,3595,3590,1063
|
|
20231129,110600,1001860505,3595,3585,3595,3585,612
|
|
20231129,110500,999664315,3585,3590,3595,3585,1208
|
|
20231129,110400,995328810,3595,3590,3595,3590,128
|
|
20231129,110300,994869010,3585,3590,3590,3585,1404
|
|
20231129,110200,989828720,3585,3590,3590,3585,368
|
|
20231129,110100,988509080,3590,3580,3590,3580,705
|
|
20231129,110000,985981660,3580,3590,3590,3580,1149
|
|
20231129,105900,981865295,3585,3585,3585,3585,603
|
|
20231129,105800,979703540,3585,3585,3585,3585,494
|
|
20231129,105700,977932550,3585,3590,3590,3585,441
|
|
20231129,105600,976351505,3590,3590,3590,3590,242
|
|
20231129,105500,975482725,3590,3590,3590,3590,732
|
|
20231129,105400,972854845,3600,3590,3600,3590,576
|
|
20231129,105300,970785645,3595,3590,3595,3590,1234
|
|
20231129,105200,966354595,3590,3585,3590,3585,127
|
|
20231129,105100,965899090,3585,3585,3585,3580,1072
|
|
20231129,105000,962059085,3585,3585,3585,3585,1296
|
|
20231129,104900,957412925,3580,3580,3585,3580,518
|
|
20231129,104800,955557805,3580,3590,3590,3580,2366
|
|
20231129,104700,947075045,3590,3590,3590,3590,65
|
|
20231129,104600,946841695,3590,3590,3590,3590,1484
|
|
20231129,104500,941514135,3590,3585,3590,3585,582
|
|
20231129,104400,939427005,3585,3590,3590,3585,521
|
|
20231129,104300,937558015,3585,3595,3595,3585,15518
|
|
20231129,104200,881830185,3595,3600,3600,3595,838
|
|
20231129,104100,878816780,3600,3600,3600,3600,10
|
|
20231129,104000,878780780,3600,3600,3600,3600,340
|
|
20231129,103900,877556780,3605,3605,3610,3600,2060
|
|
20231129,103800,870129095,3600,3600,3600,3600,91
|
|
20231129,103700,869801495,3600,3600,3600,3600,806
|
|
20231129,103600,866899895,3600,3600,3600,3595,972
|
|
20231129,103500,863401085,3600,3605,3605,3600,305
|
|
20231129,103400,862303080,3600,3600,3600,3600,66
|
|
20231129,103300,862065480,3600,3595,3600,3595,1243
|
|
20231129,103200,857593635,3600,3595,3600,3595,13
|
|
20231129,103100,857546885,3595,3600,3600,3595,325
|
|
20231129,103000,856377275,3600,3600,3600,3595,1020
|
|
20231129,102900,852708955,3605,3605,3605,3605,100
|
|
20231129,102800,852348455,3600,3600,3600,3595,1059
|
|
20231129,102700,848537155,3600,3600,3600,3600,404
|
|
20231129,102600,847082755,3600,3600,3605,3600,3602
|
|
20231129,102500,834102105,3600,3600,3600,3600,88
|
|
20231129,102400,833785305,3600,3600,3600,3600,651
|
|
20231129,102300,831441705,3600,3600,3605,3600,610
|
|
20231129,102200,829245640,3605,3600,3605,3600,133
|
|
20231129,102100,828766835,3600,3605,3605,3595,240
|
|
20231129,102000,827902880,3605,3600,3605,3595,619
|
|
20231129,101900,825674505,3600,3600,3605,3600,1022
|
|
20231129,101800,821991160,3595,3590,3595,3590,117
|
|
20231129,101700,821570985,3595,3600,3600,3595,2937
|
|
20231129,101600,811002145,3600,3600,3600,3600,1778
|
|
20231129,101500,804601345,3600,3610,3610,3600,3868
|
|
20231129,101400,790649825,3610,3615,3615,3610,567
|
|
20231129,101300,788602940,3615,3615,3615,3615,70
|
|
20231129,101200,788349890,3615,3610,3615,3610,1740
|
|
20231129,101100,782066255,3605,3605,3605,3605,209
|
|
20231129,101000,781312810,3605,3605,3605,3605,721
|
|
20231129,100900,778713605,3605,3605,3605,3605,80
|
|
20231129,100800,778425205,3605,3605,3605,3605,230
|
|
20231129,100700,777596055,3605,3600,3610,3600,1707
|
|
20231129,100600,771450000,3595,3595,3595,3590,1251
|
|
20231129,100500,766957740,3595,3590,3600,3590,672
|
|
20231129,100400,764542215,3590,3595,3595,3590,218
|
|
20231129,100300,763758960,3590,3590,3595,3590,778
|
|
20231129,100200,760965890,3595,3580,3600,3580,14184
|
|
20231129,100100,709959270,3580,3575,3580,3575,467
|
|
20231129,100000,708288905,3580,3570,3580,3570,680
|
|
20231129,095900,705855400,3570,3570,3570,3565,1823
|
|
20231129,095800,699348365,3570,3570,3570,3570,2064
|
|
20231129,095700,691979885,3565,3560,3565,3560,1166
|
|
20231129,095600,687825620,3555,3560,3560,3555,988
|
|
20231129,095500,684309440,3570,3555,3570,3550,1513
|
|
20231129,095400,678926970,3560,3555,3565,3550,2516
|
|
20231129,095300,669975270,3555,3560,3560,3555,532
|
|
20231129,095200,668082425,3560,3565,3565,3555,305
|
|
20231129,095100,666996465,3555,3565,3565,3555,1538
|
|
20231129,095000,661520770,3565,3540,3565,3540,1916
|
|
20231129,094900,654713225,3540,3555,3555,3540,10866
|
|
20231129,094800,616197025,3550,3555,3565,3550,2416
|
|
20231129,094700,607607845,3560,3570,3570,3560,1382
|
|
20231129,094600,602686870,3565,3560,3575,3560,1021
|
|
20231129,094500,599047015,3565,3565,3575,3565,1472
|
|
20231129,094400,593797975,3565,3570,3570,3565,4313
|
|
20231129,094300,578415750,3570,3575,3580,3570,351
|
|
20231129,094200,577161290,3580,3580,3580,3575,2172
|
|
20231129,094100,569388255,3575,3560,3575,3550,4281
|
|
20231129,094000,554143045,3565,3580,3580,3555,18116
|
|
20231129,093900,489543345,3590,3585,3590,3580,490
|
|
20231129,093800,487786070,3585,3595,3595,3585,1464
|
|
20231129,093700,482533675,3595,3600,3600,3585,794
|
|
20231129,093600,479682560,3595,3595,3595,3595,223
|
|
20231129,093500,478880875,3600,3595,3600,3595,132
|
|
20231129,093400,478406030,3595,3600,3600,3595,1850
|
|
20231129,093300,471751960,3600,3590,3600,3580,7731
|
|
20231129,093200,444045435,3590,3585,3590,3580,639
|
|
20231129,093100,441753405,3580,3595,3605,3580,3841
|
|
20231129,093000,427976610,3590,3575,3590,3575,4577
|
|
20231129,092900,411568390,3575,3570,3585,3570,1088
|
|
20231129,092800,407678750,3570,3585,3590,3570,3348
|
|
20231129,092700,395688785,3585,3590,3590,3580,5573
|
|
20231129,092600,375702875,3590,3595,3600,3590,3176
|
|
20231129,092500,364279025,3595,3595,3595,3590,99
|
|
20231129,092400,363923455,3590,3590,3605,3590,7502
|
|
20231129,092300,336969220,3585,3605,3610,3530,29537
|
|
20231129,092200,231355965,3605,3615,3615,3605,3632
|
|
20231129,092100,218240145,3615,3620,3625,3615,2100
|
|
20231129,092000,210637350,3625,3640,3640,3625,2245
|
|
20231129,091900,202477355,3640,3645,3645,3640,461
|
|
20231129,091800,200797020,3645,3640,3645,3640,4227
|
|
20231129,091700,185410730,3645,3640,3645,3635,3247
|
|
20231129,091600,173590610,3635,3635,3635,3635,72
|
|
20231129,091500,173328890,3635,3635,3635,3635,1765
|
|
20231129,091400,166913115,3635,3635,3635,3635,6
|
|
20231129,091300,166891305,3635,3645,3645,3635,1622
|
|
20231129,091200,160987390,3645,3640,3645,3640,233
|
|
20231129,091100,160138115,3640,3640,3640,3635,1251
|
|
20231129,091000,155585030,3640,3625,3640,3620,1680
|
|
20231129,090900,149480255,3620,3630,3630,3620,3
|
|
20231129,090800,149469385,3640,3635,3640,3635,1067
|
|
20231129,090700,145587665,3640,3630,3640,3610,10879
|
|
20231129,090600,106196645,3630,3635,3635,3630,918
|
|
20231129,090500,102859725,3635,3635,3640,3635,1804
|
|
20231129,090400,96296805,3630,3635,3635,3630,149
|
|
20231129,090300,95755200,3645,3650,3650,3640,3640
|
|
20231129,090200,82481430,3645,3630,3670,3625,3199
|
|
20231129,090100,70798335,3630,3635,3635,3610,15516
|
|
20231129,090000,14731575,3645,3640,3645,3640,4047
|