628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192500,1924330510,16350,16350,16350,16350,573
|
|
20231129,192400,1924330510,16350,16350,16350,16350,0
|
|
20231129,192300,1924330510,16350,16350,16350,16350,0
|
|
20231129,192200,1924330510,16350,16350,16350,16350,0
|
|
20231129,192100,1924330510,16350,16350,16350,16350,0
|
|
20231129,192000,1924330510,16350,16350,16350,16350,0
|
|
20231129,191900,1924330510,16350,16350,16350,16350,0
|
|
20231129,191800,1924330510,16350,16350,16350,16350,0
|
|
20231129,191700,1924330510,16350,16350,16350,16350,0
|
|
20231129,191600,1924330510,16350,16350,16350,16350,0
|
|
20231129,191500,1924330510,16350,16350,16350,16350,0
|
|
20231129,191400,1924330510,16350,16350,16350,16350,0
|
|
20231129,191300,1924330510,16350,16350,16350,16350,0
|
|
20231129,191200,1924330510,16350,16350,16350,16350,0
|
|
20231129,191100,1924330510,16350,16350,16350,16350,0
|
|
20231129,191000,1924330510,16350,16350,16350,16350,0
|
|
20231129,190900,1924330510,16350,16350,16350,16350,0
|
|
20231129,190800,1924330510,16350,16350,16350,16350,0
|
|
20231129,190700,1924330510,16350,16350,16350,16350,0
|
|
20231129,190600,1924330510,16350,16350,16350,16350,0
|
|
20231129,190500,1924330510,16350,16350,16350,16350,0
|
|
20231129,190400,1924330510,16350,16350,16350,16350,0
|
|
20231129,190300,1924330510,16350,16350,16350,16350,0
|
|
20231129,190200,1924330510,16350,16350,16350,16350,0
|
|
20231129,190100,1924330510,16350,16350,16350,16350,0
|
|
20231129,190000,1924330510,16350,16350,16350,16350,0
|
|
20231129,185900,1924330510,16350,16350,16350,16350,0
|
|
20231129,185800,1924330510,16350,16350,16350,16350,0
|
|
20231129,185700,1924330510,16350,16350,16350,16350,0
|
|
20231129,185600,1924330510,16350,16350,16350,16350,0
|
|
20231129,185500,1924330510,16350,16350,16350,16350,573
|
|
20231129,185400,1924330510,16350,16350,16350,16350,0
|
|
20231129,185300,1924330510,16350,16350,16350,16350,0
|
|
20231129,185200,1924330510,16350,16350,16350,16350,0
|
|
20231129,185100,1924330510,16350,16350,16350,16350,0
|
|
20231129,185000,1924330510,16350,16350,16350,16350,0
|
|
20231129,184900,1924330510,16350,16350,16350,16350,0
|
|
20231129,184800,1924330510,16350,16350,16350,16350,0
|
|
20231129,184700,1924330510,16350,16350,16350,16350,0
|
|
20231129,184600,1924330510,16350,16350,16350,16350,0
|
|
20231129,184500,1924330510,16350,16350,16350,16350,0
|
|
20231129,184400,1924330510,16350,16350,16350,16350,0
|
|
20231129,184300,1924330510,16350,16350,16350,16350,0
|
|
20231129,184200,1924330510,16350,16350,16350,16350,0
|
|
20231129,184100,1924330510,16350,16350,16350,16350,0
|
|
20231129,184000,1924330510,16350,16350,16350,16350,0
|
|
20231129,183900,1924330510,16350,16350,16350,16350,0
|
|
20231129,183800,1924330510,16350,16350,16350,16350,0
|
|
20231129,183700,1924330510,16350,16350,16350,16350,0
|
|
20231129,183600,1924330510,16350,16350,16350,16350,0
|
|
20231129,183500,1924330510,16350,16350,16350,16350,0
|
|
20231129,183400,1924330510,16350,16350,16350,16350,0
|
|
20231129,183300,1924330510,16350,16350,16350,16350,0
|
|
20231129,183200,1924330510,16350,16350,16350,16350,0
|
|
20231129,183100,1924330510,16350,16350,16350,16350,0
|
|
20231129,183000,1924330510,16350,16350,16350,16350,0
|
|
20231129,182900,1924330510,16350,16350,16350,16350,0
|
|
20231129,182800,1924330510,16350,16350,16350,16350,0
|
|
20231129,182700,1924330510,16350,16350,16350,16350,0
|
|
20231129,182600,1924330510,16350,16350,16350,16350,0
|
|
20231129,182500,1924330510,16350,16350,16350,16350,573
|
|
20231129,182400,1924330510,16350,16350,16350,16350,0
|
|
20231129,182300,1924330510,16350,16350,16350,16350,0
|
|
20231129,182200,1924330510,16350,16350,16350,16350,0
|
|
20231129,182100,1924330510,16350,16350,16350,16350,0
|
|
20231129,182000,1924330510,16350,16350,16350,16350,0
|
|
20231129,181900,1924330510,16350,16350,16350,16350,0
|
|
20231129,181800,1924330510,16350,16350,16350,16350,0
|
|
20231129,181700,1924330510,16350,16350,16350,16350,0
|
|
20231129,181600,1924330510,16350,16350,16350,16350,0
|
|
20231129,181500,1924330510,16350,16350,16350,16350,0
|
|
20231129,181400,1924330510,16350,16350,16350,16350,0
|
|
20231129,181300,1924330510,16350,16350,16350,16350,0
|
|
20231129,181200,1924330510,16350,16350,16350,16350,0
|
|
20231129,181100,1924330510,16350,16350,16350,16350,0
|
|
20231129,181000,1924330510,16350,16350,16350,16350,0
|
|
20231129,180900,1924330510,16350,16350,16350,16350,0
|
|
20231129,180800,1924330510,16350,16350,16350,16350,0
|
|
20231129,180700,1924330510,16350,16350,16350,16350,0
|
|
20231129,180600,1924330510,16350,16350,16350,16350,0
|
|
20231129,180500,1924330510,16350,16350,16350,16350,0
|
|
20231129,180400,1924330510,16350,16350,16350,16350,0
|
|
20231129,180300,1924330510,16350,16350,16350,16350,0
|
|
20231129,180200,1924330510,16350,16350,16350,16350,0
|
|
20231129,180100,1924330510,16350,16350,16350,16350,0
|
|
20231129,180000,1924330510,16350,16350,16350,16350,0
|
|
20231129,175900,1924330510,16350,16350,16350,16350,0
|
|
20231129,175800,1924330510,16350,16350,16350,16350,0
|
|
20231129,175700,1924330510,16350,16350,16350,16350,0
|
|
20231129,175600,1924330510,16350,16350,16350,16350,0
|
|
20231129,175500,1924330510,16350,16350,16350,16350,573
|
|
20231129,175400,1924330510,16350,16350,16350,16350,0
|
|
20231129,175300,1924330510,16350,16350,16350,16350,0
|
|
20231129,175200,1924330510,16350,16350,16350,16350,0
|
|
20231129,175100,1924330510,16350,16350,16350,16350,0
|
|
20231129,175000,1924330510,16350,16350,16350,16350,0
|
|
20231129,174900,1924330510,16350,16350,16350,16350,0
|
|
20231129,174800,1924330510,16350,16350,16350,16350,0
|
|
20231129,174700,1924330510,16350,16350,16350,16350,0
|
|
20231129,174600,1924330510,16350,16350,16350,16350,0
|
|
20231129,174500,1924330510,16350,16350,16350,16350,0
|
|
20231129,174400,1924330510,16350,16350,16350,16350,0
|
|
20231129,174300,1924330510,16350,16350,16350,16350,0
|
|
20231129,174200,1924330510,16350,16350,16350,16350,0
|
|
20231129,174100,1924330510,16350,16350,16350,16350,0
|
|
20231129,174000,1924330510,16350,16350,16350,16350,0
|
|
20231129,173900,1924330510,16350,16350,16350,16350,0
|
|
20231129,173800,1924330510,16350,16350,16350,16350,0
|
|
20231129,173700,1924330510,16350,16350,16350,16350,0
|
|
20231129,173600,1924330510,16350,16350,16350,16350,0
|
|
20231129,173500,1924330510,16350,16350,16350,16350,0
|
|
20231129,173400,1924330510,16350,16350,16350,16350,0
|
|
20231129,173300,1924330510,16350,16350,16350,16350,0
|
|
20231129,173200,1924330510,16350,16350,16350,16350,0
|
|
20231129,173100,1924330510,16350,16350,16350,16350,0
|
|
20231129,173000,1924330510,16350,16350,16350,16350,0
|
|
20231129,172900,1924330510,16350,16350,16350,16350,0
|
|
20231129,172800,1924330510,16350,16350,16350,16350,0
|
|
20231129,172700,1924330510,16350,16350,16350,16350,0
|
|
20231129,172600,1924330510,16350,16350,16350,16350,0
|
|
20231129,172500,1924330510,16350,16350,16350,16350,573
|
|
20231129,172400,1924330510,16350,16350,16350,16350,0
|
|
20231129,172300,1924330510,16350,16350,16350,16350,0
|
|
20231129,172200,1924330510,16350,16350,16350,16350,0
|
|
20231129,172100,1924330510,16350,16350,16350,16350,0
|
|
20231129,172000,1924330510,16350,16350,16350,16350,0
|
|
20231129,171900,1924330510,16350,16350,16350,16350,0
|
|
20231129,171800,1924330510,16350,16350,16350,16350,0
|
|
20231129,171700,1924330510,16350,16350,16350,16350,0
|
|
20231129,171600,1924330510,16350,16350,16350,16350,0
|
|
20231129,171500,1924330510,16350,16350,16350,16350,0
|
|
20231129,171400,1924330510,16350,16350,16350,16350,0
|
|
20231129,171300,1924330510,16350,16350,16350,16350,0
|
|
20231129,171200,1924330510,16350,16350,16350,16350,0
|
|
20231129,171100,1924330510,16350,16350,16350,16350,0
|
|
20231129,171000,1924330510,16350,16350,16350,16350,0
|
|
20231129,170900,1924330510,16350,16350,16350,16350,0
|
|
20231129,170800,1924330510,16350,16350,16350,16350,0
|
|
20231129,170700,1924330510,16350,16350,16350,16350,0
|
|
20231129,170600,1924330510,16350,16350,16350,16350,0
|
|
20231129,170500,1924330510,16350,16350,16350,16350,0
|
|
20231129,170400,1924330510,16350,16350,16350,16350,0
|
|
20231129,170300,1924330510,16350,16350,16350,16350,0
|
|
20231129,170200,1924330510,16350,16350,16350,16350,0
|
|
20231129,170100,1924330510,16350,16350,16350,16350,0
|
|
20231129,170000,1924330510,16350,16350,16350,16350,0
|
|
20231129,165900,1924330510,16350,16350,16350,16350,0
|
|
20231129,165800,1924330510,16350,16350,16350,16350,0
|
|
20231129,165700,1924330510,16350,16350,16350,16350,0
|
|
20231129,165600,1924330510,16350,16350,16350,16350,0
|
|
20231129,165500,1924330510,16350,16350,16350,16350,573
|
|
20231129,165400,1924330510,16350,16350,16350,16350,0
|
|
20231129,165300,1924330510,16350,16350,16350,16350,0
|
|
20231129,165200,1924330510,16350,16350,16350,16350,0
|
|
20231129,165100,1924330510,16350,16350,16350,16350,0
|
|
20231129,165000,1924330510,16350,16350,16350,16350,0
|
|
20231129,164900,1924330510,16350,16350,16350,16350,0
|
|
20231129,164800,1924330510,16350,16350,16350,16350,0
|
|
20231129,164700,1924330510,16350,16350,16350,16350,0
|
|
20231129,164600,1924330510,16350,16350,16350,16350,0
|
|
20231129,164500,1924330510,16350,16350,16350,16350,0
|
|
20231129,164400,1924330510,16350,16350,16350,16350,0
|
|
20231129,164300,1924330510,16350,16350,16350,16350,0
|
|
20231129,164200,1924330510,16350,16350,16350,16350,0
|
|
20231129,164100,1924330510,16350,16350,16350,16350,0
|
|
20231129,164000,1924330510,16350,16350,16350,16350,0
|
|
20231129,163900,1924330510,16350,16350,16350,16350,0
|
|
20231129,163800,1924330510,16350,16350,16350,16350,0
|
|
20231129,163700,1924330510,16350,16350,16350,16350,0
|
|
20231129,163600,1924330510,16350,16350,16350,16350,0
|
|
20231129,163500,1924330510,16350,16350,16350,16350,0
|
|
20231129,163400,1924330510,16350,16350,16350,16350,0
|
|
20231129,163300,1924330510,16350,16350,16350,16350,0
|
|
20231129,163200,1924330510,16350,16350,16350,16350,0
|
|
20231129,163100,1924330510,16350,16350,16350,16350,0
|
|
20231129,163000,1924330510,16350,16350,16350,16350,0
|
|
20231129,162900,1924330510,16350,16350,16350,16350,0
|
|
20231129,162800,1924330510,16350,16350,16350,16350,0
|
|
20231129,162700,1924330510,16350,16350,16350,16350,0
|
|
20231129,162600,1924330510,16350,16350,16350,16350,0
|
|
20231129,162500,1924330510,16350,16350,16350,16350,573
|
|
20231129,162400,1924330510,16350,16350,16350,16350,0
|
|
20231129,162300,1924330510,16350,16350,16350,16350,0
|
|
20231129,162200,1924330510,16350,16350,16350,16350,0
|
|
20231129,162100,1924330510,16350,16350,16350,16350,0
|
|
20231129,162000,1924330510,16350,16350,16350,16350,0
|
|
20231129,161900,1924330510,16350,16350,16350,16350,0
|
|
20231129,161800,1924330510,16350,16350,16350,16350,0
|
|
20231129,161700,1924330510,16350,16350,16350,16350,0
|
|
20231129,161600,1924330510,16350,16350,16350,16350,0
|
|
20231129,161500,1924330510,16350,16350,16350,16350,0
|
|
20231129,161400,1924330510,16350,16350,16350,16350,0
|
|
20231129,161300,1924330510,16350,16350,16350,16350,0
|
|
20231129,161200,1924330510,16350,16350,16350,16350,0
|
|
20231129,161100,1924330510,16350,16350,16350,16350,0
|
|
20231129,161000,1924330510,16350,16350,16350,16350,0
|
|
20231129,160900,1924330510,16350,16350,16350,16350,0
|
|
20231129,160800,1924330510,16350,16350,16350,16350,0
|
|
20231129,160700,1924330510,16350,16350,16350,16350,0
|
|
20231129,160600,1924330510,16350,16350,16350,16350,0
|
|
20231129,160500,1924330510,16350,16350,16350,16350,0
|
|
20231129,160400,1924330510,16350,16350,16350,16350,0
|
|
20231129,160300,1924330510,16350,16350,16350,16350,0
|
|
20231129,160200,1924330510,16350,16350,16350,16350,0
|
|
20231129,160100,1924330510,16350,16350,16350,16350,0
|
|
20231129,160000,1924330510,16350,16350,16350,16350,0
|
|
20231129,155900,1924330510,16350,16350,16350,16350,0
|
|
20231129,155800,1924330510,16350,16350,16350,16350,0
|
|
20231129,155700,1924330510,16350,16350,16350,16350,0
|
|
20231129,155600,1924330510,16350,16350,16350,16350,0
|
|
20231129,155500,1924330510,16350,16350,16350,16350,573
|
|
20231129,155400,1924330510,16350,16350,16350,16350,0
|
|
20231129,155300,1924330510,16350,16350,16350,16350,0
|
|
20231129,155200,1924330510,16350,16350,16350,16350,0
|
|
20231129,155100,1924330510,16350,16350,16350,16350,0
|
|
20231129,155000,1924330510,16350,16350,16350,16350,0
|
|
20231129,154900,1924330510,16350,16350,16350,16350,0
|
|
20231129,154800,1924330510,16350,16350,16350,16350,0
|
|
20231129,154700,1924330510,16350,16350,16350,16350,0
|
|
20231129,154600,1924330510,16350,16350,16350,16350,0
|
|
20231129,154500,1924330510,16350,16350,16350,16350,0
|
|
20231129,154400,1924330510,16350,16350,16350,16350,0
|
|
20231129,154300,1924330510,16350,16350,16350,16350,0
|
|
20231129,154200,1924330510,16350,16350,16350,16350,0
|
|
20231129,154100,1924330510,16350,16350,16350,16350,0
|
|
20231129,154000,1924330510,16350,16350,16350,16350,0
|
|
20231129,153900,1924330510,16350,16350,16350,16350,0
|
|
20231129,153800,1924330510,16350,16350,16350,16350,0
|
|
20231129,153700,1924330510,16350,16350,16350,16350,0
|
|
20231129,153600,1924330510,16350,16350,16350,16350,0
|
|
20231129,153500,1924330510,16350,16350,16350,16350,0
|
|
20231129,153400,1924330510,16350,16350,16350,16350,0
|
|
20231129,153300,1924330510,16350,16350,16350,16350,0
|
|
20231129,153200,1924330510,16350,16350,16350,16350,0
|
|
20231129,153100,1924330510,16350,16350,16350,16350,0
|
|
20231129,153000,1924330510,16350,16350,16350,16350,573
|
|
20231129,152900,1914961960,16370,16370,16370,16370,0
|
|
20231129,152800,1914961960,16370,16370,16370,16370,0
|
|
20231129,152700,1914961960,16370,16370,16370,16370,0
|
|
20231129,152600,1914961960,16370,16370,16370,16370,0
|
|
20231129,152500,1914961960,16370,16370,16370,16370,0
|
|
20231129,152400,1914961960,16370,16370,16370,16370,0
|
|
20231129,152300,1914961960,16370,16370,16370,16370,0
|
|
20231129,152200,1914961960,16370,16370,16370,16370,0
|
|
20231129,152100,1914961960,16370,16370,16370,16370,0
|
|
20231129,152000,1914961960,16370,16370,16370,16370,0
|
|
20231129,151900,1914961960,16370,16390,16390,16370,88
|
|
20231129,151800,1913520860,16390,16390,16390,16390,10
|
|
20231129,151700,1913356960,16400,16390,16400,16390,51
|
|
20231129,151600,1912521060,16390,16400,16400,16390,15
|
|
20231129,151500,1912275110,16380,16390,16390,16380,100
|
|
20231129,151400,1910636980,16390,16390,16390,16390,15
|
|
20231129,151300,1910391130,16390,16390,16390,16390,233
|
|
20231129,151200,1906572260,16390,16390,16390,16390,100
|
|
20231129,151100,1904933260,16390,16390,16390,16390,0
|
|
20231129,151000,1904933260,16390,16390,16390,16390,500
|
|
20231129,150900,1896738260,16390,16390,16390,16390,4
|
|
20231129,150800,1896672700,16390,16390,16390,16390,0
|
|
20231129,150700,1896672700,16390,16380,16390,16380,513
|
|
20231129,150600,1888266150,16360,16360,16360,16360,490
|
|
20231129,150500,1880249750,16370,16360,16370,16360,90
|
|
20231129,150400,1878777250,16370,16360,16370,16360,60
|
|
20231129,150300,1877795550,16370,16370,16370,16370,106
|
|
20231129,150200,1876060330,16380,16380,16380,16380,1
|
|
20231129,150100,1876043950,16380,16380,16380,16380,54
|
|
20231129,150000,1875159430,16380,16350,16380,16350,408
|
|
20231129,145900,1868484540,16350,16350,16350,16350,0
|
|
20231129,145800,1868484540,16350,16360,16360,16350,35
|
|
20231129,145700,1867912260,16360,16360,16360,16360,103
|
|
20231129,145600,1866227180,16360,16360,16360,16360,26
|
|
20231129,145500,1865801820,16350,16340,16350,16340,35
|
|
20231129,145400,1865229670,16340,16340,16340,16340,5
|
|
20231129,145300,1865147970,16340,16340,16340,16340,10
|
|
20231129,145200,1864984570,16340,16340,16340,16340,42
|
|
20231129,145100,1864298290,16330,16340,16340,16330,84
|
|
20231129,145000,1862925820,16340,16330,16340,16330,23
|
|
20231129,144900,1862550210,16330,16350,16350,16330,142
|
|
20231129,144800,1860230010,16340,16330,16340,16330,15
|
|
20231129,144700,1859985000,16330,16310,16330,16310,61
|
|
20231129,144600,1858989380,16310,16310,16310,16310,41
|
|
20231129,144500,1858320670,16320,16320,16320,16320,111
|
|
20231129,144400,1856509150,16310,16300,16310,16300,1694
|
|
20231129,144300,1828880120,16300,16300,16300,16300,51
|
|
20231129,144200,1828048820,16300,16300,16300,16300,9
|
|
20231129,144100,1827902120,16300,16300,16300,16300,11
|
|
20231129,144000,1827722820,16300,16310,16310,16300,101
|
|
20231129,143900,1826076120,16310,16300,16310,16290,117
|
|
20231129,143800,1824168910,16290,16290,16290,16290,281
|
|
20231129,143700,1819591420,16300,16290,16300,16290,128
|
|
20231129,143600,1817506130,16300,16290,16300,16290,121
|
|
20231129,143500,1815534740,16290,16310,16310,16290,2269
|
|
20231129,143400,1778547160,16310,16330,16330,16310,227
|
|
20231129,143300,1774842450,16330,16320,16330,16320,236
|
|
20231129,143200,1770990810,16320,16330,16330,16320,358
|
|
20231129,143100,1765145670,16320,16330,16330,16320,51
|
|
20231129,143000,1764312950,16330,16330,16330,16330,15
|
|
20231129,142900,1764068000,16330,16330,16330,16330,44
|
|
20231129,142800,1763349480,16320,16320,16320,16320,112
|
|
20231129,142700,1761521640,16320,16320,16320,16320,32
|
|
20231129,142600,1760999400,16330,16330,16340,16320,152
|
|
20231129,142500,1758517040,16330,16330,16330,16320,132
|
|
20231129,142400,1756361530,16330,16330,16330,16330,115
|
|
20231129,142300,1754483580,16330,16340,16340,16330,39
|
|
20231129,142200,1753846380,16340,16350,16360,16340,106
|
|
20231129,142100,1752114310,16340,16350,16350,16340,117
|
|
20231129,142000,1750202010,16360,16370,16370,16360,245
|
|
20231129,141900,1746192090,16370,16370,16370,16370,152
|
|
20231129,141800,1743703850,16370,16380,16380,16370,7
|
|
20231129,141700,1743589250,16380,16370,16380,16370,11
|
|
20231129,141600,1743409130,16370,16370,16370,16370,52
|
|
20231129,141500,1742557890,16370,16370,16380,16370,116
|
|
20231129,141400,1740658960,16370,16380,16380,16370,95
|
|
20231129,141300,1739103500,16380,16400,16400,16380,215
|
|
20231129,141200,1735578720,16400,16420,16420,16400,255
|
|
20231129,141100,1731393760,16420,16420,16420,16420,6
|
|
20231129,141000,1731295240,16420,16430,16430,16420,401
|
|
20231129,140900,1724707310,16430,16430,16430,16430,299
|
|
20231129,140800,1719794740,16430,16430,16430,16430,49
|
|
20231129,140700,1718989670,16430,16400,16430,16400,996
|
|
20231129,140600,1702647330,16400,16360,16400,16360,1056
|
|
20231129,140500,1685331090,16360,16360,16360,16360,6
|
|
20231129,140400,1685232930,16360,16360,16360,16360,20
|
|
20231129,140300,1684905730,16360,16350,16360,16350,314
|
|
20231129,140200,1679769030,16350,16350,16350,16340,10
|
|
20231129,140100,1679605590,16350,16350,16360,16350,256
|
|
20231129,140000,1675419820,16360,16370,16370,16360,31
|
|
20231129,135900,1674912650,16390,16370,16390,16370,159
|
|
20231129,135800,1672306950,16370,16360,16380,16360,127
|
|
20231129,135700,1670228930,16380,16360,16390,16360,289
|
|
20231129,135600,1665494730,16360,16360,16360,16360,6
|
|
20231129,135500,1665396570,16350,16340,16350,16340,58
|
|
20231129,135400,1664448700,16340,16340,16340,16340,6
|
|
20231129,135300,1664350660,16360,16350,16360,16350,202
|
|
20231129,135200,1661046050,16330,16320,16330,16320,73
|
|
20231129,135100,1659853970,16310,16300,16320,16300,60
|
|
20231129,135000,1658875410,16310,16340,16340,16300,2065
|
|
20231129,134900,1625181200,16340,16320,16340,16320,30
|
|
20231129,134800,1624691430,16320,16330,16340,16320,1101
|
|
20231129,134700,1606715170,16330,16340,16340,16330,127
|
|
20231129,134600,1604640270,16340,16330,16340,16330,31
|
|
20231129,134500,1604133780,16340,16330,16340,16330,83
|
|
20231129,134400,1602777690,16330,16330,16340,16330,253
|
|
20231129,134300,1598646190,16330,16320,16370,16320,124
|
|
20231129,134200,1596620060,16320,16330,16330,16320,135
|
|
20231129,134100,1594415650,16320,16320,16330,16320,69
|
|
20231129,134000,1593289260,16320,16350,16350,16310,1221
|
|
20231129,133900,1573336550,16350,16340,16360,16340,178
|
|
20231129,133800,1570426520,16340,16350,16350,16340,125
|
|
20231129,133700,1568382980,16350,16370,16370,16350,94
|
|
20231129,133600,1566845230,16370,16400,16400,16370,1270
|
|
20231129,133500,1546024200,16400,16400,16400,16400,42
|
|
20231129,133400,1545335400,16400,16400,16400,16400,108
|
|
20231129,133300,1543564200,16400,16410,16410,16400,146
|
|
20231129,133200,1541169130,16410,16420,16420,16410,20
|
|
20231129,133100,1540840890,16420,16410,16420,16410,385
|
|
20231129,133000,1534523030,16410,16410,16430,16410,114
|
|
20231129,132900,1532650960,16410,16410,16410,16410,263
|
|
20231129,132800,1528335130,16410,16420,16420,16410,301
|
|
20231129,132700,1523392720,16420,16420,16430,16420,78
|
|
20231129,132600,1522111950,16420,16430,16430,16420,55
|
|
20231129,132500,1521208550,16430,16440,16440,16430,324
|
|
20231129,132400,1515884310,16440,16430,16440,16430,56
|
|
20231129,132300,1514964090,16430,16420,16470,16410,246
|
|
20231129,132200,1510921720,16420,16410,16420,16410,119
|
|
20231129,132100,1508968900,16420,16420,16430,16410,763
|
|
20231129,132000,1496438490,16410,16430,16430,16410,712
|
|
20231129,131900,1484747150,16430,16440,16440,16430,902
|
|
20231129,131800,1469918440,16440,16430,16440,16430,237
|
|
20231129,131700,1466022970,16430,16460,16460,16430,957
|
|
20231129,131600,1450285440,16460,16460,16470,16450,183
|
|
20231129,131500,1447274600,16450,16450,16460,16450,197
|
|
20231129,131400,1444033740,16450,16450,16460,16450,35
|
|
20231129,131300,1443457890,16460,16460,16460,16460,12
|
|
20231129,131200,1443260370,16460,16460,16460,16460,67
|
|
20231129,131100,1442157550,16460,16460,16460,16460,129
|
|
20231129,131000,1440034210,16460,16480,16490,16460,309
|
|
20231129,130900,1434942890,16480,16500,16500,16480,1258
|
|
20231129,130800,1414190110,16500,16510,16510,16500,61
|
|
20231129,130700,1413183510,16500,16510,16510,16500,41
|
|
20231129,130600,1412506610,16510,16510,16510,16510,94
|
|
20231129,130500,1410954670,16510,16500,16510,16500,64
|
|
20231129,130400,1409898580,16500,16490,16500,16490,264
|
|
20231129,130300,1405542900,16490,16490,16490,16490,154
|
|
20231129,130200,1403003440,16490,16490,16490,16490,96
|
|
20231129,130100,1401420400,16490,16490,16490,16490,54
|
|
20231129,130000,1400529940,16490,16490,16490,16490,18
|
|
20231129,125900,1400233120,16490,16480,16490,16480,107
|
|
20231129,125800,1398469750,16480,16490,16490,16480,141
|
|
20231129,125700,1396145980,16480,16480,16480,16480,41
|
|
20231129,125600,1395470300,16480,16490,16490,16480,176
|
|
20231129,125500,1392568410,16480,16480,16480,16470,832
|
|
20231129,125400,1378858230,16480,16490,16490,16480,44
|
|
20231129,125300,1378133020,16500,16500,16510,16500,224
|
|
20231129,125200,1374436990,16500,16500,16500,16500,66
|
|
20231129,125100,1373347990,16500,16510,16510,16500,156
|
|
20231129,125000,1370772820,16510,16510,16510,16510,199
|
|
20231129,124900,1367487330,16510,16510,16510,16510,86
|
|
20231129,124800,1366067470,16510,16520,16520,16510,814
|
|
20231129,124700,1352623520,16520,16530,16530,16520,97
|
|
20231129,124600,1351020650,16530,16530,16530,16530,618
|
|
20231129,124500,1340805110,16530,16540,16550,16530,339
|
|
20231129,124400,1335197610,16540,16540,16540,16540,47
|
|
20231129,124300,1334420230,16540,16540,16540,16540,141
|
|
20231129,124200,1332088090,16540,16540,16540,16540,40
|
|
20231129,124100,1331426490,16540,16540,16540,16540,21
|
|
20231129,124000,1331079150,16540,16540,16540,16540,47
|
|
20231129,123900,1330301770,16540,16540,16550,16540,92
|
|
20231129,123800,1328780010,16560,16550,16560,16550,301
|
|
20231129,123700,1323796330,16550,16550,16550,16550,69
|
|
20231129,123600,1322654380,16550,16550,16560,16550,45
|
|
20231129,123500,1321909620,16550,16570,16570,16550,39
|
|
20231129,123400,1321264150,16560,16550,16560,16550,48
|
|
20231129,123300,1320469380,16580,16560,16580,16550,101
|
|
20231129,123200,1318796520,16560,16540,16560,16540,331
|
|
20231129,123100,1313318610,16550,16530,16550,16530,65
|
|
20231129,123000,1312242980,16530,16550,16550,16530,404
|
|
20231129,122900,1305558490,16550,16660,16660,16550,5470
|
|
20231129,122800,1214675050,16660,16660,16660,16660,18
|
|
20231129,122700,1214375170,16660,16660,16670,16660,108
|
|
20231129,122600,1212575850,16660,16670,16670,16660,95
|
|
20231129,122500,1210993090,16670,16670,16670,16670,22
|
|
20231129,122400,1210626350,16670,16670,16670,16660,60
|
|
20231129,122300,1209626390,16670,16660,16680,16660,73
|
|
20231129,122200,1208409720,16690,16690,16690,16690,6
|
|
20231129,122100,1208309580,16710,16660,16710,16660,1690
|
|
20231129,122000,1180090130,16660,16660,16660,16660,69
|
|
20231129,121900,1178940590,16660,16660,16670,16660,58
|
|
20231129,121800,1177974290,16660,16660,16660,16660,41
|
|
20231129,121700,1177291230,16660,16660,16670,16660,87
|
|
20231129,121600,1175841800,16660,16660,16670,16660,23
|
|
20231129,121500,1175458570,16660,16660,16660,16660,76
|
|
20231129,121400,1174192410,16660,16670,16670,16660,344
|
|
20231129,121300,1168458220,16670,16680,16680,16670,1018
|
|
20231129,121200,1151482400,16680,16680,16680,16680,46
|
|
20231129,121100,1150715120,16680,16690,16690,16680,81
|
|
20231129,121000,1149363910,16690,16670,16690,16670,381
|
|
20231129,120900,1143008260,16670,16670,16670,16670,32
|
|
20231129,120800,1142474820,16670,16680,16680,16670,262
|
|
20231129,120700,1138104860,16680,16690,16690,16680,79
|
|
20231129,120600,1136787080,16680,16680,16680,16680,85
|
|
20231129,120500,1135369280,16680,16670,16680,16670,67
|
|
20231129,120400,1134252330,16670,16670,16670,16670,67
|
|
20231129,120300,1133135440,16670,16670,16690,16670,56
|
|
20231129,120200,1132201450,16670,16680,16680,16670,123
|
|
20231129,120100,1130150040,16680,16690,16690,16680,110
|
|
20231129,120000,1128314900,16690,16760,16770,16680,41
|
|
20231129,115900,1127629250,16750,16710,16750,16670,661
|
|
20231129,115800,1116581650,16700,16700,16710,16690,106
|
|
20231129,115700,1114812060,16690,16700,16700,16690,33
|
|
20231129,115600,1114261150,16700,16680,16700,16680,31
|
|
20231129,115500,1113743580,16680,16700,16700,16670,264
|
|
20231129,115400,1109339380,16690,16690,16710,16690,65
|
|
20231129,115300,1108254170,16700,16710,16710,16700,15
|
|
20231129,115200,1108003530,16700,16690,16700,16690,61
|
|
20231129,115100,1106985000,16690,16680,16700,16670,285
|
|
20231129,115000,1102228310,16670,16690,16690,16670,41
|
|
20231129,114900,1101544800,16670,16680,16680,16670,32
|
|
20231129,114800,1101011150,16680,16720,16730,16680,73
|
|
20231129,114700,1099790930,16730,16720,16730,16720,65
|
|
20231129,114600,1098703930,16720,16730,16730,16720,28
|
|
20231129,114500,1098235730,16730,16720,16730,16720,83
|
|
20231129,114400,1096847820,16720,16730,16740,16720,23
|
|
20231129,114300,1096463010,16720,16730,16740,16720,64
|
|
20231129,114200,1095392520,16730,16710,16730,16710,114
|
|
20231129,114100,1093486680,16710,16670,16710,16670,222
|
|
20231129,114000,1089777660,16730,16660,16730,16660,1332
|
|
20231129,113900,1067508760,16660,16660,16660,16660,74
|
|
20231129,113800,1066275920,16660,16670,16680,16660,80
|
|
20231129,113700,1064942390,16670,16670,16670,16670,32
|
|
20231129,113600,1064408950,16670,16670,16680,16670,59
|
|
20231129,113500,1063425220,16670,16680,16680,16670,169
|
|
20231129,113400,1060607800,16670,16670,16670,16670,10
|
|
20231129,113300,1060441100,16670,16670,16680,16670,75
|
|
20231129,113200,1059190650,16670,16680,16680,16670,273
|
|
20231129,113100,1054637610,16680,16690,16700,16680,190
|
|
20231129,113000,1051466570,16690,16680,16690,16680,54
|
|
20231129,112900,1050565640,16680,16680,16680,16670,88
|
|
20231129,112800,1049098140,16680,16690,16700,16680,93
|
|
20231129,112700,1047546690,16690,16670,16690,16670,263
|
|
20231129,112600,1043160070,16670,16680,16680,16670,76
|
|
20231129,112500,1041892960,16670,16670,16680,16670,44
|
|
20231129,112400,1041159370,16670,16670,16680,16670,29
|
|
20231129,112300,1040675920,16670,16700,16700,16670,601
|
|
20231129,112200,1030640660,16700,16700,16720,16700,97
|
|
20231129,112100,1029020280,16700,16700,16700,16700,15
|
|
20231129,112000,1028769780,16700,16700,16720,16700,49
|
|
20231129,111900,1027951240,16700,16710,16710,16680,106
|
|
20231129,111800,1026181610,16710,16700,16710,16700,31
|
|
20231129,111700,1025663650,16700,16670,16700,16660,121
|
|
20231129,111600,1023645130,16670,16650,16670,16650,102
|
|
20231129,111500,1021945690,16640,16650,16660,16640,49
|
|
20231129,111400,1021130110,16640,16630,16650,16620,197
|
|
20231129,111300,1017851900,16620,16620,16630,16620,86
|
|
20231129,111200,1016422390,16620,16610,16620,16610,213
|
|
20231129,111100,1012882500,16610,16610,16620,16610,66
|
|
20231129,111000,1011786050,16610,16610,16610,16610,89
|
|
20231129,110900,1010307760,16610,16610,16620,16610,104
|
|
20231129,110800,1008580120,16610,16610,16610,16610,13
|
|
20231129,110700,1008364190,16610,16610,16620,16610,61
|
|
20231129,110600,1007350780,16610,16620,16620,16610,71
|
|
20231129,110500,1006171160,16630,16620,16630,16620,52
|
|
20231129,110400,1005306730,16630,16610,16630,16610,173
|
|
20231129,110300,1002432490,16610,16620,16620,16600,346
|
|
20231129,110200,996684760,16620,16620,16620,16620,109
|
|
20231129,110100,994873180,16620,16640,16640,16620,305
|
|
20231129,110000,989802320,16640,16630,16650,16630,418
|
|
20231129,105900,982847710,16640,16630,16640,16630,78
|
|
20231129,105800,981550120,16640,16640,16650,16640,51
|
|
20231129,105700,980701290,16640,16630,16640,16630,366
|
|
20231129,105600,974611440,16640,16640,16640,16630,240
|
|
20231129,105500,970617900,16640,16640,16650,16640,69
|
|
20231129,105400,969469540,16640,16650,16650,16640,76
|
|
20231129,105300,968204150,16650,16620,16650,16620,277
|
|
20231129,105200,963593150,16620,16620,16630,16620,84
|
|
20231129,105100,962196580,16620,16630,16630,16620,141
|
|
20231129,105000,959851930,16640,16640,16650,16640,115
|
|
20231129,104900,957938280,16640,16650,16650,16640,21
|
|
20231129,104800,957588650,16650,16650,16650,16650,72
|
|
20231129,104700,956389850,16650,16670,16670,16650,98
|
|
20231129,104600,954756980,16670,16670,16670,16670,29
|
|
20231129,104500,954273550,16670,16660,16670,16660,26
|
|
20231129,104400,953840340,16660,16670,16680,16660,103
|
|
20231129,104300,952123270,16670,16670,16670,16670,24
|
|
20231129,104200,951723190,16670,16670,16680,16660,84
|
|
20231129,104100,950322530,16660,16630,16660,16630,131
|
|
20231129,104000,948142630,16630,16630,16630,16620,902
|
|
20231129,103900,933149240,16630,16630,16630,16630,710
|
|
20231129,103800,921341940,16630,16650,16650,16630,92
|
|
20231129,103700,919810180,16660,16650,16660,16650,87
|
|
20231129,103600,918361130,16660,16650,16660,16650,32
|
|
20231129,103500,917828140,16650,16650,16660,16650,38
|
|
20231129,103400,917195370,16660,16660,16660,16650,158
|
|
20231129,103300,914563200,16650,16640,16660,16630,41
|
|
20231129,103200,913880590,16640,16660,16660,16640,59
|
|
20231129,103100,912898710,16660,16610,16660,16610,1464
|
|
20231129,103000,888531060,16610,16580,16610,16570,35
|
|
20231129,102900,887950450,16580,16580,16580,16570,31
|
|
20231129,102800,887436480,16580,16580,16580,16570,99
|
|
20231129,102700,885795670,16590,16590,16600,16590,38
|
|
20231129,102600,885165050,16600,16600,16610,16590,39
|
|
20231129,102500,884517680,16600,16610,16620,16570,94
|
|
20231129,102400,882958040,16610,16610,16610,16600,70
|
|
20231129,102300,881795360,16610,16560,16610,16560,146
|
|
20231129,102200,879374060,16560,16540,16560,16540,388
|
|
20231129,102100,872952880,16540,16560,16560,16530,497
|
|
20231129,102000,864728880,16560,16640,16640,16530,1642
|
|
20231129,101900,837503830,16640,16600,16640,16600,260
|
|
20231129,101800,833182840,16610,16670,16670,16600,184
|
|
20231129,101700,830121090,16670,16640,16670,16610,1291
|
|
20231129,101600,808640180,16650,16650,16650,16650,320
|
|
20231129,101500,803312180,16650,16700,16700,16650,765
|
|
20231129,101400,790560810,16690,16690,16690,16690,7
|
|
20231129,101300,790443980,16700,16740,16740,16700,174
|
|
20231129,101200,787535760,16740,16750,16790,16720,189
|
|
20231129,101100,784369130,16750,16750,16760,16730,106
|
|
20231129,101000,782595630,16750,16810,16810,16750,1867
|
|
20231129,100900,751292090,16820,16820,16830,16800,138
|
|
20231129,100800,748971170,16820,16820,16840,16820,45
|
|
20231129,100700,748213720,16820,16770,16820,16770,312
|
|
20231129,100600,742971960,16750,16730,16770,16730,226
|
|
20231129,100500,739184110,16720,16680,16740,16680,164
|
|
20231129,100400,736446290,16690,16690,16690,16680,356
|
|
20231129,100300,730504890,16690,16680,16710,16680,530
|
|
20231129,100200,721656540,16680,16750,16750,16680,467
|
|
20231129,100100,713853230,16750,16710,16750,16660,146
|
|
20231129,100000,711411720,16710,16750,16750,16710,542
|
|
20231129,095900,702337840,16770,16800,16820,16770,1645
|
|
20231129,095800,674701660,16790,16790,16810,16780,273
|
|
20231129,095700,670115960,16820,16800,16830,16790,2204
|
|
20231129,095600,633068460,16800,16660,16810,16660,4517
|
|
20231129,095500,557438590,16660,16700,16720,16660,2398
|
|
20231129,095400,517399110,16700,16650,16720,16650,737
|
|
20231129,095300,505096070,16630,16570,16640,16540,3373
|
|
20231129,095200,449022650,16570,16510,16570,16510,310
|
|
20231129,095100,443887270,16510,16500,16510,16490,90
|
|
20231129,095000,442401770,16500,16510,16510,16500,124
|
|
20231129,094900,440354580,16520,16510,16520,16510,101
|
|
20231129,094800,438686880,16500,16500,16500,16500,1
|
|
20231129,094700,438670380,16500,16500,16500,16500,166
|
|
20231129,094600,435931380,16500,16500,16500,16500,0
|
|
20231129,094500,435931380,16500,16500,16510,16500,157
|
|
20231129,094400,433340400,16500,16490,16500,16480,376
|
|
20231129,094300,427139020,16480,16480,16490,16480,469
|
|
20231129,094200,419407900,16480,16470,16480,16470,45
|
|
20231129,094100,418666550,16450,16450,16450,16450,4
|
|
20231129,094000,418600750,16450,16450,16450,16450,40
|
|
20231129,093900,417942750,16450,16450,16450,16450,109
|
|
20231129,093800,416149700,16450,16450,16450,16450,21
|
|
20231129,093700,415804250,16450,16460,16460,16450,22
|
|
20231129,093600,415442320,16430,16430,16430,16430,0
|
|
20231129,093500,415442320,16430,16430,16440,16430,589
|
|
20231129,093400,405764550,16450,16450,16450,16450,244
|
|
20231129,093300,401750750,16450,16450,16460,16450,588
|
|
20231129,093200,392078130,16450,16450,16450,16450,391
|
|
20231129,093100,385646180,16450,16450,16450,16450,0
|
|
20231129,093000,385646180,16450,16470,16480,16450,309
|
|
20231129,092900,380559930,16460,16480,16480,16460,161
|
|
20231129,092800,377908800,16480,16500,16500,16480,640
|
|
20231129,092700,367358580,16490,16480,16490,16480,446
|
|
20231129,092600,360006390,16480,16480,16480,16480,184
|
|
20231129,092500,356974070,16490,16440,16490,16440,327
|
|
20231129,092400,351590300,16420,16410,16440,16400,1262
|
|
20231129,092300,330877760,16400,16430,16430,16400,745
|
|
20231129,092200,318645160,16430,16460,16460,16430,415
|
|
20231129,092100,311822270,16470,16520,16520,16470,1477
|
|
20231129,092000,287474120,16530,16540,16540,16520,727
|
|
20231129,091900,275462050,16540,16610,16610,16540,1411
|
|
20231129,091800,252093630,16610,16640,16660,16610,54
|
|
20231129,091700,251195760,16660,16670,16670,16630,2356
|
|
20231129,091600,211944830,16660,16640,16670,16630,259
|
|
20231129,091500,207631250,16630,16620,16630,16620,15
|
|
20231129,091400,207381900,16620,16610,16620,16600,45
|
|
20231129,091300,206634570,16600,16660,16660,16590,3613
|
|
20231129,091200,146517460,16630,16600,16630,16600,191
|
|
20231129,091100,143343420,16600,16630,16630,16600,234
|
|
20231129,091000,139457450,16630,16630,16630,16630,36
|
|
20231129,090900,138858770,16650,16720,16720,16650,213
|
|
20231129,090800,135306620,16720,16720,16720,16690,440
|
|
20231129,090700,127956320,16720,16750,16760,16720,1684
|
|
20231129,090600,99752770,16760,16740,16800,16730,1663
|
|
20231129,090500,71871640,16750,16580,16800,16580,2177
|
|
20231129,090400,35581470,16570,16550,16570,16550,213
|
|
20231129,090300,32053790,16550,16560,16560,16540,138
|
|
20231129,090200,29770200,16550,16540,16550,16500,516
|
|
20231129,090100,21241020,16550,16500,16550,16500,429
|
|
20231129,090000,14157740,16460,16570,16570,16430,856
|