626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,192200,10371177830,7550,7550,7550,7550,0
|
|
20231129,192100,10371177830,7550,7550,7550,7550,0
|
|
20231129,192000,10371177830,7550,7550,7550,7550,0
|
|
20231129,191900,10371177830,7550,7550,7550,7550,0
|
|
20231129,191800,10371177830,7550,7550,7550,7550,0
|
|
20231129,191700,10371177830,7550,7550,7550,7550,0
|
|
20231129,191600,10371177830,7550,7550,7550,7550,0
|
|
20231129,191500,10371177830,7550,7550,7550,7550,0
|
|
20231129,191400,10371177830,7550,7550,7550,7550,0
|
|
20231129,191300,10371177830,7550,7550,7550,7550,0
|
|
20231129,191200,10371177830,7550,7550,7550,7550,0
|
|
20231129,191100,10371177830,7550,7550,7550,7550,0
|
|
20231129,191000,10371177830,7550,7550,7550,7550,0
|
|
20231129,190900,10371177830,7550,7550,7550,7550,0
|
|
20231129,190800,10371177830,7550,7550,7550,7550,0
|
|
20231129,190700,10371177830,7550,7550,7550,7550,0
|
|
20231129,190600,10371177830,7550,7550,7550,7550,0
|
|
20231129,190500,10371177830,7550,7550,7550,7550,0
|
|
20231129,190400,10371177830,7550,7550,7550,7550,0
|
|
20231129,190300,10371177830,7550,7550,7550,7550,0
|
|
20231129,190200,10371177830,7550,7550,7550,7550,0
|
|
20231129,190100,10371177830,7550,7550,7550,7550,0
|
|
20231129,190000,10371177830,7550,7550,7550,7550,0
|
|
20231129,185900,10371177830,7550,7550,7550,7550,0
|
|
20231129,185800,10371177830,7550,7550,7550,7550,0
|
|
20231129,185700,10371177830,7550,7550,7550,7550,0
|
|
20231129,185600,10371177830,7550,7550,7550,7550,0
|
|
20231129,185500,10371177830,7550,7550,7550,7550,0
|
|
20231129,185400,10371177830,7550,7550,7550,7550,0
|
|
20231129,185300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,185200,10371177830,7550,7550,7550,7550,0
|
|
20231129,185100,10371177830,7550,7550,7550,7550,0
|
|
20231129,185000,10371177830,7550,7550,7550,7550,0
|
|
20231129,184900,10371177830,7550,7550,7550,7550,0
|
|
20231129,184800,10371177830,7550,7550,7550,7550,0
|
|
20231129,184700,10371177830,7550,7550,7550,7550,0
|
|
20231129,184600,10371177830,7550,7550,7550,7550,0
|
|
20231129,184500,10371177830,7550,7550,7550,7550,0
|
|
20231129,184400,10371177830,7550,7550,7550,7550,0
|
|
20231129,184300,10371177830,7550,7550,7550,7550,0
|
|
20231129,184200,10371177830,7550,7550,7550,7550,0
|
|
20231129,184100,10371177830,7550,7550,7550,7550,0
|
|
20231129,184000,10371177830,7550,7550,7550,7550,0
|
|
20231129,183900,10371177830,7550,7550,7550,7550,0
|
|
20231129,183800,10371177830,7550,7550,7550,7550,0
|
|
20231129,183700,10371177830,7550,7550,7550,7550,0
|
|
20231129,183600,10371177830,7550,7550,7550,7550,0
|
|
20231129,183500,10371177830,7550,7550,7550,7550,0
|
|
20231129,183400,10371177830,7550,7550,7550,7550,0
|
|
20231129,183300,10371177830,7550,7550,7550,7550,0
|
|
20231129,183200,10371177830,7550,7550,7550,7550,0
|
|
20231129,183100,10371177830,7550,7550,7550,7550,0
|
|
20231129,183000,10371177830,7550,7550,7550,7550,0
|
|
20231129,182900,10371177830,7550,7550,7550,7550,0
|
|
20231129,182800,10371177830,7550,7550,7550,7550,0
|
|
20231129,182700,10371177830,7550,7550,7550,7550,0
|
|
20231129,182600,10371177830,7550,7550,7550,7550,0
|
|
20231129,182500,10371177830,7550,7550,7550,7550,0
|
|
20231129,182400,10371177830,7550,7550,7550,7550,0
|
|
20231129,182300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,182200,10371177830,7550,7550,7550,7550,0
|
|
20231129,182100,10371177830,7550,7550,7550,7550,0
|
|
20231129,182000,10371177830,7550,7550,7550,7550,0
|
|
20231129,181900,10371177830,7550,7550,7550,7550,0
|
|
20231129,181800,10371177830,7550,7550,7550,7550,0
|
|
20231129,181700,10371177830,7550,7550,7550,7550,0
|
|
20231129,181600,10371177830,7550,7550,7550,7550,0
|
|
20231129,181500,10371177830,7550,7550,7550,7550,0
|
|
20231129,181400,10371177830,7550,7550,7550,7550,0
|
|
20231129,181300,10371177830,7550,7550,7550,7550,0
|
|
20231129,181200,10371177830,7550,7550,7550,7550,0
|
|
20231129,181100,10371177830,7550,7550,7550,7550,0
|
|
20231129,181000,10371177830,7550,7550,7550,7550,0
|
|
20231129,180900,10371177830,7550,7550,7550,7550,0
|
|
20231129,180800,10371177830,7550,7550,7550,7550,0
|
|
20231129,180700,10371177830,7550,7550,7550,7550,0
|
|
20231129,180600,10371177830,7550,7550,7550,7550,0
|
|
20231129,180500,10371177830,7550,7550,7550,7550,0
|
|
20231129,180400,10371177830,7550,7550,7550,7550,0
|
|
20231129,180300,10371177830,7550,7550,7550,7550,0
|
|
20231129,180200,10371177830,7550,7550,7550,7550,0
|
|
20231129,180100,10371177830,7550,7550,7550,7550,0
|
|
20231129,180000,10371177830,7550,7550,7550,7550,0
|
|
20231129,175900,10371177830,7550,7550,7550,7550,0
|
|
20231129,175800,10371177830,7550,7550,7550,7550,0
|
|
20231129,175700,10371177830,7550,7550,7550,7550,0
|
|
20231129,175600,10371177830,7550,7550,7550,7550,0
|
|
20231129,175500,10371177830,7550,7550,7550,7550,0
|
|
20231129,175400,10371177830,7550,7550,7550,7550,0
|
|
20231129,175300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,175200,10371177830,7550,7550,7550,7550,0
|
|
20231129,175100,10371177830,7550,7550,7550,7550,0
|
|
20231129,175000,10371177830,7550,7550,7550,7550,0
|
|
20231129,174900,10371177830,7550,7550,7550,7550,0
|
|
20231129,174800,10371177830,7550,7550,7550,7550,0
|
|
20231129,174700,10371177830,7550,7550,7550,7550,0
|
|
20231129,174600,10371177830,7550,7550,7550,7550,0
|
|
20231129,174500,10371177830,7550,7550,7550,7550,0
|
|
20231129,174400,10371177830,7550,7550,7550,7550,0
|
|
20231129,174300,10371177830,7550,7550,7550,7550,0
|
|
20231129,174200,10371177830,7550,7550,7550,7550,0
|
|
20231129,174100,10371177830,7550,7550,7550,7550,0
|
|
20231129,174000,10371177830,7550,7550,7550,7550,0
|
|
20231129,173900,10371177830,7550,7550,7550,7550,0
|
|
20231129,173800,10371177830,7550,7550,7550,7550,0
|
|
20231129,173700,10371177830,7550,7550,7550,7550,0
|
|
20231129,173600,10371177830,7550,7550,7550,7550,0
|
|
20231129,173500,10371177830,7550,7550,7550,7550,0
|
|
20231129,173400,10371177830,7550,7550,7550,7550,0
|
|
20231129,173300,10371177830,7550,7550,7550,7550,0
|
|
20231129,173200,10371177830,7550,7550,7550,7550,0
|
|
20231129,173100,10371177830,7550,7550,7550,7550,0
|
|
20231129,173000,10371177830,7550,7550,7550,7550,0
|
|
20231129,172900,10371177830,7550,7550,7550,7550,0
|
|
20231129,172800,10371177830,7550,7550,7550,7550,0
|
|
20231129,172700,10371177830,7550,7550,7550,7550,0
|
|
20231129,172600,10371177830,7550,7550,7550,7550,0
|
|
20231129,172500,10371177830,7550,7550,7550,7550,0
|
|
20231129,172400,10371177830,7550,7550,7550,7550,0
|
|
20231129,172300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,172200,10371177830,7550,7550,7550,7550,0
|
|
20231129,172100,10371177830,7550,7550,7550,7550,0
|
|
20231129,172000,10371177830,7550,7550,7550,7550,0
|
|
20231129,171900,10371177830,7550,7550,7550,7550,0
|
|
20231129,171800,10371177830,7550,7550,7550,7550,0
|
|
20231129,171700,10371177830,7550,7550,7550,7550,0
|
|
20231129,171600,10371177830,7550,7550,7550,7550,0
|
|
20231129,171500,10371177830,7550,7550,7550,7550,0
|
|
20231129,171400,10371177830,7550,7550,7550,7550,0
|
|
20231129,171300,10371177830,7550,7550,7550,7550,0
|
|
20231129,171200,10371177830,7550,7550,7550,7550,0
|
|
20231129,171100,10371177830,7550,7550,7550,7550,0
|
|
20231129,171000,10371177830,7550,7550,7550,7550,0
|
|
20231129,170900,10371177830,7550,7550,7550,7550,0
|
|
20231129,170800,10371177830,7550,7550,7550,7550,0
|
|
20231129,170700,10371177830,7550,7550,7550,7550,0
|
|
20231129,170600,10371177830,7550,7550,7550,7550,0
|
|
20231129,170500,10371177830,7550,7550,7550,7550,0
|
|
20231129,170400,10371177830,7550,7550,7550,7550,0
|
|
20231129,170300,10371177830,7550,7550,7550,7550,0
|
|
20231129,170200,10371177830,7550,7550,7550,7550,0
|
|
20231129,170100,10371177830,7550,7550,7550,7550,0
|
|
20231129,170000,10371177830,7550,7550,7550,7550,0
|
|
20231129,165900,10371177830,7550,7550,7550,7550,0
|
|
20231129,165800,10371177830,7550,7550,7550,7550,0
|
|
20231129,165700,10371177830,7550,7550,7550,7550,0
|
|
20231129,165600,10371177830,7550,7550,7550,7550,0
|
|
20231129,165500,10371177830,7550,7550,7550,7550,0
|
|
20231129,165400,10371177830,7550,7550,7550,7550,0
|
|
20231129,165300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,165200,10371177830,7550,7550,7550,7550,0
|
|
20231129,165100,10371177830,7550,7550,7550,7550,0
|
|
20231129,165000,10371177830,7550,7550,7550,7550,0
|
|
20231129,164900,10371177830,7550,7550,7550,7550,0
|
|
20231129,164800,10371177830,7550,7550,7550,7550,0
|
|
20231129,164700,10371177830,7550,7550,7550,7550,0
|
|
20231129,164600,10371177830,7550,7550,7550,7550,0
|
|
20231129,164500,10371177830,7550,7550,7550,7550,0
|
|
20231129,164400,10371177830,7550,7550,7550,7550,0
|
|
20231129,164300,10371177830,7550,7550,7550,7550,0
|
|
20231129,164200,10371177830,7550,7550,7550,7550,0
|
|
20231129,164100,10371177830,7550,7550,7550,7550,0
|
|
20231129,164000,10371177830,7550,7550,7550,7550,0
|
|
20231129,163900,10371177830,7550,7550,7550,7550,0
|
|
20231129,163800,10371177830,7550,7550,7550,7550,0
|
|
20231129,163700,10371177830,7550,7550,7550,7550,0
|
|
20231129,163600,10371177830,7550,7550,7550,7550,0
|
|
20231129,163500,10371177830,7550,7550,7550,7550,0
|
|
20231129,163400,10371177830,7550,7550,7550,7550,0
|
|
20231129,163300,10371177830,7550,7550,7550,7550,0
|
|
20231129,163200,10371177830,7550,7550,7550,7550,0
|
|
20231129,163100,10371177830,7550,7550,7550,7550,0
|
|
20231129,163000,10371177830,7550,7550,7550,7550,0
|
|
20231129,162900,10371177830,7550,7550,7550,7550,0
|
|
20231129,162800,10371177830,7550,7550,7550,7550,0
|
|
20231129,162700,10371177830,7550,7550,7550,7550,0
|
|
20231129,162600,10371177830,7550,7550,7550,7550,0
|
|
20231129,162500,10371177830,7550,7550,7550,7550,0
|
|
20231129,162400,10371177830,7550,7550,7550,7550,0
|
|
20231129,162300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,162200,10371177830,7550,7550,7550,7550,0
|
|
20231129,162100,10371177830,7550,7550,7550,7550,0
|
|
20231129,162000,10371177830,7550,7550,7550,7550,0
|
|
20231129,161900,10371177830,7550,7550,7550,7550,0
|
|
20231129,161800,10371177830,7550,7550,7550,7550,0
|
|
20231129,161700,10371177830,7550,7550,7550,7550,0
|
|
20231129,161600,10371177830,7550,7550,7550,7550,0
|
|
20231129,161500,10371177830,7550,7550,7550,7550,0
|
|
20231129,161400,10371177830,7550,7550,7550,7550,0
|
|
20231129,161300,10371177830,7550,7550,7550,7550,0
|
|
20231129,161200,10371177830,7550,7550,7550,7550,0
|
|
20231129,161100,10371177830,7550,7550,7550,7550,0
|
|
20231129,161000,10371177830,7550,7550,7550,7550,0
|
|
20231129,160900,10371177830,7550,7550,7550,7550,0
|
|
20231129,160800,10371177830,7550,7550,7550,7550,0
|
|
20231129,160700,10371177830,7550,7550,7550,7550,0
|
|
20231129,160600,10371177830,7550,7550,7550,7550,0
|
|
20231129,160500,10371177830,7550,7550,7550,7550,0
|
|
20231129,160400,10371177830,7550,7550,7550,7550,0
|
|
20231129,160300,10371177830,7550,7550,7550,7550,0
|
|
20231129,160200,10371177830,7550,7550,7550,7550,0
|
|
20231129,160100,10371177830,7550,7550,7550,7550,0
|
|
20231129,160000,10371177830,7550,7550,7550,7550,0
|
|
20231129,155900,10371177830,7550,7550,7550,7550,0
|
|
20231129,155800,10371177830,7550,7550,7550,7550,0
|
|
20231129,155700,10371177830,7550,7550,7550,7550,0
|
|
20231129,155600,10371177830,7550,7550,7550,7550,0
|
|
20231129,155500,10371177830,7550,7550,7550,7550,0
|
|
20231129,155400,10371177830,7550,7550,7550,7550,0
|
|
20231129,155300,10371177830,7550,7550,7550,7550,23920
|
|
20231129,155200,10371177830,7550,7550,7550,7550,0
|
|
20231129,155100,10371177830,7550,7550,7550,7550,0
|
|
20231129,155000,10371177830,7550,7550,7550,7550,0
|
|
20231129,154900,10371177830,7550,7550,7550,7550,0
|
|
20231129,154800,10371177830,7550,7550,7550,7550,0
|
|
20231129,154700,10371177830,7550,7550,7550,7550,0
|
|
20231129,154600,10371177830,7550,7550,7550,7550,0
|
|
20231129,154500,10371177830,7550,7550,7550,7550,0
|
|
20231129,154400,10371177830,7550,7550,7550,7550,0
|
|
20231129,154300,10371177830,7550,7550,7550,7550,0
|
|
20231129,154200,10371177830,7550,7550,7550,7550,0
|
|
20231129,154100,10371177830,7550,7550,7550,7550,0
|
|
20231129,154000,10371177830,7550,7550,7550,7550,0
|
|
20231129,153900,10371177830,7550,7550,7550,7550,0
|
|
20231129,153800,10371177830,7550,7550,7550,7550,0
|
|
20231129,153700,10371177830,7550,7550,7550,7550,0
|
|
20231129,153600,10371177830,7550,7550,7550,7550,0
|
|
20231129,153500,10371177830,7550,7550,7550,7550,0
|
|
20231129,153400,10371177830,7550,7550,7550,7550,0
|
|
20231129,153300,10371177830,7550,7550,7550,7550,0
|
|
20231129,153200,10371177830,7550,7550,7550,7550,0
|
|
20231129,153100,10371177830,7550,7550,7550,7550,0
|
|
20231129,153000,10371177830,7550,7550,7550,7550,23920
|
|
20231129,152900,10190581830,7580,7580,7580,7580,0
|
|
20231129,152800,10190581830,7580,7580,7580,7580,0
|
|
20231129,152700,10190581830,7580,7580,7580,7580,0
|
|
20231129,152600,10190581830,7580,7580,7580,7580,0
|
|
20231129,152500,10190581830,7580,7580,7580,7580,0
|
|
20231129,152400,10190581830,7580,7580,7580,7580,0
|
|
20231129,152300,10190581830,7580,7580,7580,7580,0
|
|
20231129,152200,10190581830,7580,7580,7580,7580,0
|
|
20231129,152100,10190581830,7580,7580,7580,7580,0
|
|
20231129,152000,10190581830,7580,7580,7580,7580,0
|
|
20231129,151900,10190581830,7580,7560,7590,7540,4953
|
|
20231129,151800,10153126430,7550,7530,7550,7520,5749
|
|
20231129,151700,10109796820,7530,7520,7530,7520,3252
|
|
20231129,151600,10085330670,7530,7530,7540,7520,2686
|
|
20231129,151500,10065107750,7530,7540,7540,7510,4918
|
|
20231129,151400,10028086370,7540,7540,7540,7510,6201
|
|
20231129,151300,9981384610,7540,7520,7540,7510,2134
|
|
20231129,151200,9965327530,7510,7510,7520,7510,1931
|
|
20231129,151100,9950825420,7520,7520,7520,7510,216
|
|
20231129,151000,9949202120,7510,7520,7530,7510,1979
|
|
20231129,150900,9934330420,7540,7530,7540,7520,2200
|
|
20231129,150800,9917762260,7510,7510,7520,7500,1658
|
|
20231129,150700,9905310090,7520,7530,7530,7520,496
|
|
20231129,150600,9901579210,7530,7540,7540,7530,1553
|
|
20231129,150500,9889878480,7540,7520,7540,7510,3618
|
|
20231129,150400,9862659500,7510,7490,7510,7490,3661
|
|
20231129,150300,9835196230,7490,7490,7500,7480,2088
|
|
20231129,150200,9819558660,7480,7480,7490,7470,2348
|
|
20231129,150100,9801986070,7480,7490,7490,7470,1479
|
|
20231129,150000,9790916420,7490,7480,7500,7480,1097
|
|
20231129,145900,9782697040,7490,7490,7490,7480,2237
|
|
20231129,145800,9765949900,7490,7480,7490,7470,1956
|
|
20231129,145700,9751328540,7470,7460,7470,7460,2092
|
|
20231129,145600,9735702380,7470,7470,7490,7460,1440
|
|
20231129,145500,9724944340,7470,7490,7500,7470,7023
|
|
20231129,145400,9672408530,7490,7480,7490,7480,2487
|
|
20231129,145300,9653795580,7480,7500,7500,7480,2535
|
|
20231129,145200,9634810010,7490,7490,7490,7480,1838
|
|
20231129,145100,9621047130,7500,7490,7500,7490,867
|
|
20231129,145000,9614549750,7490,7490,7500,7490,819
|
|
20231129,144900,9608413600,7500,7490,7500,7480,279
|
|
20231129,144800,9606326590,7500,7460,7500,7450,2913
|
|
20231129,144700,9584534870,7460,7480,7480,7460,3643
|
|
20231129,144600,9557331340,7480,7480,7480,7470,2446
|
|
20231129,144500,9539056400,7480,7460,7480,7460,3812
|
|
20231129,144400,9510583510,7460,7480,7480,7460,1166
|
|
20231129,144300,9501871830,7470,7480,7480,7470,1709
|
|
20231129,144200,9489096820,7490,7460,7490,7460,4854
|
|
20231129,144100,9452795420,7460,7450,7470,7450,3984
|
|
20231129,144000,9423074730,7450,7460,7460,7450,2363
|
|
20231129,143900,9405453350,7450,7460,7470,7440,16061
|
|
20231129,143800,9285889280,7470,7460,7470,7450,5477
|
|
20231129,143700,9245064300,7470,7480,7490,7460,8973
|
|
20231129,143600,9178042620,7480,7480,7480,7480,2124
|
|
20231129,143500,9162155100,7480,7490,7490,7480,2135
|
|
20231129,143400,9146183960,7490,7480,7490,7480,960
|
|
20231129,143300,9139002960,7480,7490,7500,7480,482
|
|
20231129,143200,9135394590,7490,7490,7490,7470,8396
|
|
20231129,143100,9072585340,7490,7510,7520,7490,3242
|
|
20231129,143000,9048286000,7510,7510,7520,7500,523
|
|
20231129,142900,9044358390,7500,7510,7520,7500,1188
|
|
20231129,142800,9035434390,7510,7500,7510,7500,3054
|
|
20231129,142700,9012519380,7500,7510,7510,7480,12074
|
|
20231129,142600,8922097550,7520,7520,7520,7510,360
|
|
20231129,142500,8919393280,7520,7530,7530,7520,317
|
|
20231129,142400,8917006570,7530,7530,7540,7530,3743
|
|
20231129,142300,8888821770,7530,7530,7540,7530,391
|
|
20231129,142200,8885877520,7530,7530,7540,7530,830
|
|
20231129,142100,8879626470,7530,7530,7540,7530,1641
|
|
20231129,142000,8867268750,7530,7510,7530,7510,5561
|
|
20231129,141900,8825462400,7490,7500,7500,7480,10564
|
|
20231129,141800,8746305500,7490,7510,7510,7490,18538
|
|
20231129,141700,8607281110,7500,7520,7530,7500,17450
|
|
20231129,141600,8476289640,7520,7540,7540,7520,8196
|
|
20231129,141500,8414610850,7540,7540,7550,7540,2065
|
|
20231129,141400,8399037820,7540,7550,7560,7540,663
|
|
20231129,141300,8394032850,7550,7550,7550,7550,667
|
|
20231129,141200,8388997000,7550,7540,7550,7540,2076
|
|
20231129,141100,8373324220,7540,7540,7540,7540,129
|
|
20231129,141000,8372351560,7540,7540,7550,7530,1032
|
|
20231129,140900,8364571800,7540,7540,7540,7530,3102
|
|
20231129,140800,8341184870,7540,7550,7550,7540,1181
|
|
20231129,140700,8332269770,7560,7550,7560,7540,1138
|
|
20231129,140600,8323676950,7540,7540,7550,7540,346
|
|
20231129,140500,8321065450,7540,7540,7540,7530,569
|
|
20231129,140400,8316775200,7540,7540,7550,7540,1226
|
|
20231129,140300,8307531150,7540,7550,7550,7540,942
|
|
20231129,140200,8300427280,7550,7550,7560,7550,1058
|
|
20231129,140100,8292437360,7550,7550,7550,7550,1021
|
|
20231129,140000,8284728810,7550,7550,7560,7550,1500
|
|
20231129,135900,8273403800,7550,7550,7550,7550,304
|
|
20231129,135800,8271108600,7560,7560,7560,7550,66
|
|
20231129,135700,8270609800,7560,7550,7560,7550,226
|
|
20231129,135600,8268901260,7560,7550,7570,7550,3862
|
|
20231129,135500,8239742030,7550,7560,7570,7550,1127
|
|
20231129,135400,8231225400,7560,7570,7570,7560,1726
|
|
20231129,135300,8218173840,7570,7590,7590,7570,1279
|
|
20231129,135200,8208477400,7580,7580,7590,7580,2264
|
|
20231129,135100,8191309250,7580,7590,7590,7580,1856
|
|
20231129,135000,8177238470,7580,7580,7590,7580,216
|
|
20231129,134900,8175600580,7590,7590,7590,7580,1626
|
|
20231129,134800,8163259350,7580,7590,7590,7580,761
|
|
20231129,134700,8157483420,7590,7590,7590,7580,567
|
|
20231129,134600,8153179950,7590,7590,7590,7580,524
|
|
20231129,134500,8149204310,7580,7590,7590,7580,681
|
|
20231129,134400,8144035620,7590,7590,7600,7590,1204
|
|
20231129,134300,8134897250,7590,7590,7590,7590,1574
|
|
20231129,134200,8122950590,7580,7570,7580,7570,718
|
|
20231129,134100,8117508470,7570,7570,7570,7560,626
|
|
20231129,134000,8112770780,7560,7570,7570,7550,2951
|
|
20231129,133900,8090443330,7570,7570,7570,7570,925
|
|
20231129,133800,8083441080,7570,7580,7580,7570,958
|
|
20231129,133700,8076185250,7580,7550,7580,7540,2172
|
|
20231129,133600,8059779180,7560,7560,7570,7530,3186
|
|
20231129,133500,8035762500,7560,7560,7570,7550,673
|
|
20231129,133400,8030674160,7560,7580,7580,7560,20
|
|
20231129,133300,8030522880,7540,7570,7570,7540,2496
|
|
20231129,133200,8011672480,7580,7550,7580,7540,943
|
|
20231129,133100,8004539060,7550,7570,7570,7530,12422
|
|
20231129,133000,7910828140,7570,7560,7570,7560,1572
|
|
20231129,132900,7898943800,7560,7570,7570,7560,1890
|
|
20231129,132800,7884647100,7560,7570,7570,7560,3070
|
|
20231129,132700,7861412690,7570,7570,7580,7570,219
|
|
20231129,132600,7859754790,7580,7580,7580,7570,592
|
|
20231129,132500,7855272300,7570,7570,7570,7570,172
|
|
20231129,132400,7853970260,7570,7570,7580,7570,316
|
|
20231129,132300,7851577410,7570,7580,7580,7570,1161
|
|
20231129,132200,7842781440,7570,7580,7580,7570,295
|
|
20231129,132100,7840546750,7580,7570,7580,7570,400
|
|
20231129,132000,7837515740,7570,7570,7570,7560,1079
|
|
20231129,131900,7829347740,7570,7570,7580,7560,420
|
|
20231129,131800,7826170570,7570,7570,7570,7560,398
|
|
20231129,131700,7823160640,7560,7570,7580,7560,950
|
|
20231129,131600,7815960800,7570,7580,7590,7560,9481
|
|
20231129,131500,7744245280,7580,7580,7580,7580,576
|
|
20231129,131400,7739879200,7580,7570,7580,7570,1603
|
|
20231129,131300,7727732700,7570,7570,7580,7570,613
|
|
20231129,131200,7723092210,7570,7590,7590,7570,2316
|
|
20231129,131100,7705552220,7590,7590,7590,7580,1855
|
|
20231129,131000,7691485960,7590,7590,7590,7590,1286
|
|
20231129,130900,7681725220,7600,7600,7600,7590,606
|
|
20231129,130800,7677119650,7600,7610,7610,7600,118
|
|
20231129,130700,7676222810,7610,7610,7610,7600,163
|
|
20231129,130600,7674983770,7610,7610,7610,7610,1601
|
|
20231129,130500,7662800160,7610,7600,7610,7600,1068
|
|
20231129,130400,7654683320,7600,7590,7610,7580,2720
|
|
20231129,130300,7634020530,7590,7590,7600,7580,1445
|
|
20231129,130200,7623063370,7590,7590,7600,7590,186
|
|
20231129,130100,7621651620,7600,7590,7600,7590,4216
|
|
20231129,130000,7589652160,7590,7600,7600,7590,1269
|
|
20231129,125900,7580007930,7600,7600,7600,7590,1411
|
|
20231129,125800,7569291530,7600,7600,7610,7600,8977
|
|
20231129,125700,7501066320,7610,7600,7610,7600,1514
|
|
20231129,125600,7489545280,7610,7600,7610,7600,234
|
|
20231129,125500,7487766250,7610,7610,7610,7600,242
|
|
20231129,125400,7485924730,7610,7610,7610,7600,452
|
|
20231129,125300,7482486330,7600,7610,7610,7600,147
|
|
20231129,125200,7481368990,7610,7610,7620,7610,563
|
|
20231129,125100,7477084280,7610,7610,7620,7610,2034
|
|
20231129,125000,7461605530,7610,7620,7620,7610,581
|
|
20231129,124900,7457178520,7620,7610,7630,7610,558
|
|
20231129,124800,7452931290,7610,7620,7630,7610,4602
|
|
20231129,124700,7417868960,7620,7630,7630,7620,596
|
|
20231129,124600,7413326500,7630,7630,7640,7620,815
|
|
20231129,124500,7407110040,7630,7630,7630,7620,314
|
|
20231129,124400,7404715210,7620,7640,7640,7620,786
|
|
20231129,124300,7398725240,7640,7640,7640,7640,213
|
|
20231129,124200,7397097920,7650,7660,7660,7640,380
|
|
20231129,124100,7394191490,7640,7650,7660,7640,574
|
|
20231129,124000,7389800680,7650,7640,7650,7640,521
|
|
20231129,123900,7385815330,7640,7630,7640,7630,1440
|
|
20231129,123800,7374818580,7630,7640,7640,7630,1131
|
|
20231129,123700,7366188620,7630,7640,7640,7630,122
|
|
20231129,123600,7365257750,7630,7620,7630,7620,897
|
|
20231129,123500,7358421630,7630,7630,7630,7620,2130
|
|
20231129,123400,7342184110,7630,7640,7650,7630,79
|
|
20231129,123300,7341580670,7630,7630,7640,7620,1254
|
|
20231129,123200,7332004600,7620,7630,7630,7610,3777
|
|
20231129,123100,7303245080,7630,7620,7630,7620,1120
|
|
20231129,123000,7294708270,7620,7640,7640,7620,1101
|
|
20231129,122900,7286310320,7640,7630,7640,7630,346
|
|
20231129,122800,7283667880,7630,7650,7650,7630,3071
|
|
20231129,122700,7260207990,7650,7660,7660,7650,1226
|
|
20231129,122600,7250818060,7660,7670,7680,7660,1165
|
|
20231129,122500,7241883330,7670,7670,7670,7670,166
|
|
20231129,122400,7240610110,7670,7670,7670,7670,67
|
|
20231129,122300,7240096220,7660,7660,7680,7660,782
|
|
20231129,122200,7234105180,7660,7670,7670,7650,636
|
|
20231129,122100,7229233120,7660,7670,7680,7660,1308
|
|
20231129,122000,7219208350,7670,7680,7680,7670,349
|
|
20231129,121900,7216531310,7670,7660,7670,7650,1617
|
|
20231129,121800,7204144780,7660,7660,7660,7660,391
|
|
20231129,121700,7201149720,7660,7670,7670,7660,530
|
|
20231129,121600,7197087220,7680,7680,7680,7680,3499
|
|
20231129,121500,7170214900,7690,7690,7690,7680,290
|
|
20231129,121400,7167985080,7690,7700,7700,7680,4243
|
|
20231129,121300,7135394190,7700,7660,7700,7660,2364
|
|
20231129,121200,7117248100,7660,7680,7680,7660,627
|
|
20231129,121100,7112440740,7670,7670,7670,7660,411
|
|
20231129,121000,7109292360,7670,7660,7670,7650,116
|
|
20231129,120900,7108404180,7650,7640,7660,7630,4073
|
|
20231129,120800,7077243440,7640,7690,7690,7640,5675
|
|
20231129,120700,7033769490,7680,7690,7690,7680,765
|
|
20231129,120600,7027888490,7690,7700,7710,7690,2740
|
|
20231129,120500,7006795940,7690,7710,7710,7690,1498
|
|
20231129,120400,6995268240,7720,7710,7730,7690,6505
|
|
20231129,120300,6945096850,7710,7690,7710,7690,6191
|
|
20231129,120200,6897417540,7680,7670,7690,7670,2752
|
|
20231129,120100,6876283090,7670,7660,7670,7660,1949
|
|
20231129,120000,6861334300,7650,7660,7670,7640,5533
|
|
20231129,115900,6818924480,7670,7660,7670,7640,7196
|
|
20231129,115800,6763826290,7660,7660,7670,7650,1035
|
|
20231129,115700,6755902490,7670,7660,7670,7650,814
|
|
20231129,115600,6749667300,7660,7670,7670,7660,626
|
|
20231129,115500,6744868660,7680,7670,7690,7630,2617
|
|
20231129,115400,6724780840,7660,7630,7660,7630,3293
|
|
20231129,115300,6699572710,7630,7620,7650,7620,2981
|
|
20231129,115200,6676813280,7610,7610,7620,7610,1214
|
|
20231129,115100,6667574720,7610,7610,7620,7610,485
|
|
20231129,115000,6663880870,7620,7630,7630,7620,275
|
|
20231129,114900,6661784080,7630,7610,7630,7610,514
|
|
20231129,114800,6657866140,7610,7630,7630,7610,164
|
|
20231129,114700,6656615120,7630,7630,7640,7630,2632
|
|
20231129,114600,6636508690,7630,7620,7630,7600,3255
|
|
20231129,114500,6611732030,7620,7620,7630,7620,1037
|
|
20231129,114400,6603822430,7630,7630,7630,7630,1901
|
|
20231129,114300,6589317800,7630,7600,7630,7600,827
|
|
20231129,114200,6583019990,7600,7630,7630,7600,5620
|
|
20231129,114100,6540181130,7640,7630,7640,7620,959
|
|
20231129,114000,6532859150,7640,7630,7640,7630,2158
|
|
20231129,113900,6516391820,7640,7630,7650,7630,5000
|
|
20231129,113800,6478222010,7630,7620,7630,7610,1766
|
|
20231129,113700,6464763020,7620,7610,7620,7610,605
|
|
20231129,113600,6460158270,7610,7600,7610,7580,4981
|
|
20231129,113500,6422305480,7600,7600,7610,7600,2424
|
|
20231129,113400,6403873600,7600,7610,7610,7600,1433
|
|
20231129,113300,6392982390,7610,7610,7610,7610,1641
|
|
20231129,113200,6380494380,7610,7580,7610,7580,2811
|
|
20231129,113100,6359144220,7580,7580,7580,7580,483
|
|
20231129,113000,6355483080,7580,7580,7580,7570,1035
|
|
20231129,112900,6347641460,7570,7570,7580,7570,238
|
|
20231129,112800,6345838380,7580,7570,7580,7570,531
|
|
20231129,112700,6341815200,7580,7580,7580,7570,371
|
|
20231129,112600,6339004120,7590,7580,7590,7570,533
|
|
20231129,112500,6334964970,7580,7590,7590,7580,1515
|
|
20231129,112400,6323466230,7590,7600,7600,7590,924
|
|
20231129,112300,6316449520,7600,7600,7610,7590,1714
|
|
20231129,112200,6303423140,7600,7600,7600,7600,1852
|
|
20231129,112100,6289347940,7600,7590,7600,7590,2957
|
|
20231129,112000,6266877670,7600,7580,7600,7580,1542
|
|
20231129,111900,6255177730,7570,7590,7590,7570,1864
|
|
20231129,111800,6241047880,7590,7590,7590,7580,1117
|
|
20231129,111700,6232571440,7590,7580,7590,7580,1309
|
|
20231129,111600,6222636860,7590,7590,7600,7580,1749
|
|
20231129,111500,6209370440,7590,7600,7600,7590,1194
|
|
20231129,111400,6200305500,7590,7600,7600,7590,2746
|
|
20231129,111300,6179444180,7600,7600,7600,7590,2743
|
|
20231129,111200,6158597560,7600,7590,7600,7590,2457
|
|
20231129,111100,6139936610,7570,7570,7600,7570,8143
|
|
20231129,111000,6078191210,7580,7580,7580,7560,1485
|
|
20231129,110900,6066944290,7580,7550,7590,7550,3385
|
|
20231129,110800,6041316560,7540,7530,7540,7530,216
|
|
20231129,110700,6039688640,7530,7540,7540,7520,1116
|
|
20231129,110600,6031286080,7530,7530,7540,7520,277
|
|
20231129,110500,6029200190,7530,7540,7540,7520,1472
|
|
20231129,110400,6018121910,7530,7540,7540,7530,217
|
|
20231129,110300,6016487800,7530,7520,7530,7520,1576
|
|
20231129,110200,6004631870,7530,7530,7530,7520,1191
|
|
20231129,110100,5995672560,7530,7530,7530,7530,254
|
|
20231129,110000,5993759940,7530,7520,7530,7520,1641
|
|
20231129,105900,5981419600,7520,7550,7550,7520,1258
|
|
20231129,105800,5971954180,7560,7540,7560,7530,1140
|
|
20231129,105700,5963360930,7550,7540,7550,7540,202
|
|
20231129,105600,5961836750,7540,7530,7540,7520,3368
|
|
20231129,105500,5936471320,7530,7510,7530,7510,1638
|
|
20231129,105400,5924159340,7510,7530,7530,7510,3673
|
|
20231129,105300,5896571510,7520,7500,7520,7500,4074
|
|
20231129,105200,5865995310,7500,7520,7520,7500,16802
|
|
20231129,105100,5739948270,7520,7520,7520,7510,7527
|
|
20231129,105000,5683414360,7520,7530,7530,7520,1812
|
|
20231129,104900,5669783080,7530,7530,7530,7520,1190
|
|
20231129,104800,5660826460,7530,7520,7530,7510,2042
|
|
20231129,104700,5645466670,7520,7530,7530,7510,14190
|
|
20231129,104600,5538781890,7530,7530,7550,7530,3964
|
|
20231129,104500,5508871580,7530,7530,7530,7520,1644
|
|
20231129,104400,5496496490,7520,7560,7560,7520,6345
|
|
20231129,104300,5448683430,7560,7570,7570,7550,974
|
|
20231129,104200,5441319590,7570,7560,7570,7550,772
|
|
20231129,104100,5435483370,7560,7570,7580,7560,2245
|
|
20231129,104000,5418503380,7580,7560,7580,7550,2727
|
|
20231129,103900,5397872450,7550,7560,7560,7550,831
|
|
20231129,103800,5391595500,7560,7540,7560,7540,1061
|
|
20231129,103700,5383583660,7540,7540,7550,7540,1255
|
|
20231129,103600,5374120180,7540,7540,7550,7540,495
|
|
20231129,103500,5370386810,7550,7560,7560,7540,420
|
|
20231129,103400,5367215740,7550,7550,7560,7540,1328
|
|
20231129,103300,5357189350,7550,7560,7560,7540,655
|
|
20231129,103200,5352245410,7540,7550,7560,7540,1036
|
|
20231129,103100,5344431640,7550,7540,7550,7540,504
|
|
20231129,103000,5340630370,7550,7540,7550,7540,532
|
|
20231129,102900,5336618090,7540,7550,7550,7540,1025
|
|
20231129,102800,5328888420,7550,7540,7550,7540,652
|
|
20231129,102700,5323971470,7540,7530,7540,7520,4220
|
|
20231129,102600,5292192510,7530,7540,7540,7520,6191
|
|
20231129,102500,5245565880,7540,7560,7560,7540,3771
|
|
20231129,102400,5217129510,7540,7560,7560,7540,1293
|
|
20231129,102300,5207366790,7570,7570,7570,7560,642
|
|
20231129,102200,5202513090,7550,7560,7560,7550,739
|
|
20231129,102100,5196932550,7580,7570,7580,7550,405
|
|
20231129,102000,5193868350,7580,7580,7580,7570,218
|
|
20231129,101900,5192215920,7600,7550,7600,7550,2565
|
|
20231129,101800,5172788300,7550,7550,7570,7550,1431
|
|
20231129,101700,5161976840,7550,7550,7560,7550,995
|
|
20231129,101600,5154459790,7560,7570,7570,7550,1595
|
|
20231129,101500,5142403510,7570,7580,7590,7570,1853
|
|
20231129,101400,5128368640,7580,7560,7590,7550,2273
|
|
20231129,101300,5111161590,7560,7560,7560,7550,2586
|
|
20231129,101200,5091614520,7560,7560,7560,7550,777
|
|
20231129,101100,5085742970,7550,7570,7570,7550,715
|
|
20231129,101000,5080342000,7560,7540,7560,7540,694
|
|
20231129,100900,5075095830,7550,7530,7550,7530,226
|
|
20231129,100800,5073392730,7520,7570,7570,7520,9886
|
|
20231129,100700,4998797320,7570,7580,7580,7550,444
|
|
20231129,100600,4995439440,7580,7570,7580,7560,2308
|
|
20231129,100500,4977965620,7560,7540,7570,7540,1614
|
|
20231129,100400,4965774650,7540,7540,7550,7530,2445
|
|
20231129,100300,4947336710,7530,7540,7540,7530,2787
|
|
20231129,100200,4926348720,7530,7530,7540,7520,1282
|
|
20231129,100100,4916699780,7530,7540,7540,7520,1013
|
|
20231129,100000,4909073910,7540,7540,7540,7520,4111
|
|
20231129,095900,4878129390,7530,7520,7540,7520,1280
|
|
20231129,095800,4868490990,7530,7540,7550,7520,8415
|
|
20231129,095700,4805141970,7550,7550,7550,7530,2154
|
|
20231129,095600,4788915240,7540,7540,7560,7530,5324
|
|
20231129,095500,4748782840,7540,7570,7570,7530,5914
|
|
20231129,095400,4704194430,7570,7550,7570,7540,795
|
|
20231129,095300,4698190810,7550,7560,7560,7540,5664
|
|
20231129,095200,4655443550,7560,7570,7570,7550,2970
|
|
20231129,095100,4633014500,7560,7580,7580,7550,4179
|
|
20231129,095000,4601396950,7580,7590,7590,7580,1542
|
|
20231129,094900,4589708580,7580,7590,7590,7580,449
|
|
20231129,094800,4586304250,7590,7580,7590,7580,517
|
|
20231129,094700,4582381600,7570,7600,7600,7540,7164
|
|
20231129,094600,4528190190,7570,7590,7600,7570,623
|
|
20231129,094500,4523464560,7580,7590,7600,7580,1110
|
|
20231129,094400,4515043660,7580,7560,7590,7550,1386
|
|
20231129,094300,4504568410,7550,7560,7570,7550,16468
|
|
20231129,094200,4380188850,7560,7560,7570,7560,3400
|
|
20231129,094100,4354484830,7560,7560,7570,7560,2541
|
|
20231129,094000,4335274180,7560,7590,7590,7560,4906
|
|
20231129,093900,4298137260,7600,7570,7600,7570,4650
|
|
20231129,093800,4262892110,7560,7570,7570,7560,3088
|
|
20231129,093700,4239540860,7570,7590,7590,7560,6219
|
|
20231129,093600,4192469860,7570,7580,7600,7570,3169
|
|
20231129,093500,4168436420,7580,7580,7580,7570,2347
|
|
20231129,093400,4150654320,7580,7620,7620,7580,8538
|
|
20231129,093300,4085817880,7610,7620,7630,7610,1404
|
|
20231129,093200,4075123010,7630,7620,7630,7610,10901
|
|
20231129,093100,3992011120,7620,7570,7620,7570,5243
|
|
20231129,093000,3952213880,7570,7550,7580,7550,3597
|
|
20231129,092900,3924987100,7560,7540,7560,7540,1602
|
|
20231129,092800,3912898320,7550,7580,7580,7530,13674
|
|
20231129,092700,3809662890,7580,7590,7600,7570,3738
|
|
20231129,092600,3781329990,7580,7600,7600,7570,5906
|
|
20231129,092500,3736526560,7600,7610,7620,7590,7264
|
|
20231129,092400,3681251020,7610,7580,7610,7570,3438
|
|
20231129,092300,3655173440,7580,7580,7590,7570,6271
|
|
20231129,092200,3607638360,7580,7630,7630,7580,12372
|
|
20231129,092100,3513573560,7620,7610,7630,7600,5723
|
|
20231129,092000,3469999560,7630,7610,7630,7590,6846
|
|
20231129,091900,3417842910,7610,7550,7640,7540,11135
|
|
20231129,091800,3333325090,7550,7570,7570,7540,12731
|
|
20231129,091700,3237190090,7560,7520,7580,7520,12205
|
|
20231129,091600,3144992130,7530,7610,7620,7530,65963
|
|
20231129,091500,2645239290,7610,7630,7640,7610,10493
|
|
20231129,091400,2565230060,7630,7630,7650,7610,11944
|
|
20231129,091300,2474173480,7630,7640,7660,7600,27532
|
|
20231129,091200,2264442560,7640,7670,7670,7630,12963
|
|
20231129,091100,2165384990,7640,7710,7710,7630,42007
|
|
20231129,091000,1843410240,7710,7710,7710,7700,14192
|
|
20231129,090900,1734084210,7710,7730,7740,7710,6854
|
|
20231129,090800,1681218770,7710,7710,7720,7690,10748
|
|
20231129,090700,1598429380,7730,7760,7760,7700,12252
|
|
20231129,090600,1503799150,7750,7770,7780,7740,9117
|
|
20231129,090500,1433034210,7780,7760,7820,7740,11043
|
|
20231129,090400,1347131700,7760,7750,7760,7720,7596
|
|
20231129,090300,1288324950,7760,7680,7760,7670,20655
|
|
20231129,090200,1129523730,7670,7740,7770,7670,41456
|
|
20231129,090100,810227930,7750,7730,7780,7730,25216
|
|
20231129,090000,614917380,7730,7920,7930,7700,78550
|