655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,195100,5094558250,3945,3945,3945,3945,0
|
|
20231128,195000,5094558250,3945,3945,3945,3945,0
|
|
20231128,194900,5094558250,3945,3945,3945,3945,0
|
|
20231128,194800,5094558250,3945,3945,3945,3945,0
|
|
20231128,194700,5094558250,3945,3945,3945,3945,0
|
|
20231128,194600,5094558250,3945,3945,3945,3945,0
|
|
20231128,194500,5094558250,3945,3945,3945,3945,0
|
|
20231128,194400,5094558250,3945,3945,3945,3945,0
|
|
20231128,194300,5094558250,3945,3945,3945,3945,0
|
|
20231128,194200,5094558250,3945,3945,3945,3945,0
|
|
20231128,194100,5094558250,3945,3945,3945,3945,0
|
|
20231128,194000,5094558250,3945,3945,3945,3945,0
|
|
20231128,193900,5094558250,3945,3945,3945,3945,0
|
|
20231128,193800,5094558250,3945,3945,3945,3945,0
|
|
20231128,193700,5094558250,3945,3945,3945,3945,0
|
|
20231128,193600,5094558250,3945,3945,3945,3945,0
|
|
20231128,193500,5094558250,3945,3945,3945,3945,0
|
|
20231128,193400,5094558250,3945,3945,3945,3945,0
|
|
20231128,193300,5094558250,3945,3945,3945,3945,0
|
|
20231128,193200,5094558250,3945,3945,3945,3945,0
|
|
20231128,193100,5094558250,3945,3945,3945,3945,0
|
|
20231128,193000,5094558250,3945,3945,3945,3945,0
|
|
20231128,192900,5094558250,3945,3945,3945,3945,0
|
|
20231128,192800,5094558250,3945,3945,3945,3945,0
|
|
20231128,192700,5094558250,3945,3945,3945,3945,0
|
|
20231128,192600,5094558250,3945,3945,3945,3945,0
|
|
20231128,192500,5094558250,3945,3945,3945,3945,0
|
|
20231128,192400,5094558250,3945,3945,3945,3945,0
|
|
20231128,192300,5094558250,3945,3945,3945,3945,0
|
|
20231128,192200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,192100,5094558250,3945,3945,3945,3945,0
|
|
20231128,192000,5094558250,3945,3945,3945,3945,0
|
|
20231128,191900,5094558250,3945,3945,3945,3945,0
|
|
20231128,191800,5094558250,3945,3945,3945,3945,0
|
|
20231128,191700,5094558250,3945,3945,3945,3945,0
|
|
20231128,191600,5094558250,3945,3945,3945,3945,0
|
|
20231128,191500,5094558250,3945,3945,3945,3945,0
|
|
20231128,191400,5094558250,3945,3945,3945,3945,0
|
|
20231128,191300,5094558250,3945,3945,3945,3945,0
|
|
20231128,191200,5094558250,3945,3945,3945,3945,0
|
|
20231128,191100,5094558250,3945,3945,3945,3945,0
|
|
20231128,191000,5094558250,3945,3945,3945,3945,0
|
|
20231128,190900,5094558250,3945,3945,3945,3945,0
|
|
20231128,190800,5094558250,3945,3945,3945,3945,0
|
|
20231128,190700,5094558250,3945,3945,3945,3945,0
|
|
20231128,190600,5094558250,3945,3945,3945,3945,0
|
|
20231128,190500,5094558250,3945,3945,3945,3945,0
|
|
20231128,190400,5094558250,3945,3945,3945,3945,0
|
|
20231128,190300,5094558250,3945,3945,3945,3945,0
|
|
20231128,190200,5094558250,3945,3945,3945,3945,0
|
|
20231128,190100,5094558250,3945,3945,3945,3945,0
|
|
20231128,190000,5094558250,3945,3945,3945,3945,0
|
|
20231128,185900,5094558250,3945,3945,3945,3945,0
|
|
20231128,185800,5094558250,3945,3945,3945,3945,0
|
|
20231128,185700,5094558250,3945,3945,3945,3945,0
|
|
20231128,185600,5094558250,3945,3945,3945,3945,0
|
|
20231128,185500,5094558250,3945,3945,3945,3945,0
|
|
20231128,185400,5094558250,3945,3945,3945,3945,0
|
|
20231128,185300,5094558250,3945,3945,3945,3945,0
|
|
20231128,185200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,185100,5094558250,3945,3945,3945,3945,0
|
|
20231128,185000,5094558250,3945,3945,3945,3945,0
|
|
20231128,184900,5094558250,3945,3945,3945,3945,0
|
|
20231128,184800,5094558250,3945,3945,3945,3945,0
|
|
20231128,184700,5094558250,3945,3945,3945,3945,0
|
|
20231128,184600,5094558250,3945,3945,3945,3945,0
|
|
20231128,184500,5094558250,3945,3945,3945,3945,0
|
|
20231128,184400,5094558250,3945,3945,3945,3945,0
|
|
20231128,184300,5094558250,3945,3945,3945,3945,0
|
|
20231128,184200,5094558250,3945,3945,3945,3945,0
|
|
20231128,184100,5094558250,3945,3945,3945,3945,0
|
|
20231128,184000,5094558250,3945,3945,3945,3945,0
|
|
20231128,183900,5094558250,3945,3945,3945,3945,0
|
|
20231128,183800,5094558250,3945,3945,3945,3945,0
|
|
20231128,183700,5094558250,3945,3945,3945,3945,0
|
|
20231128,183600,5094558250,3945,3945,3945,3945,0
|
|
20231128,183500,5094558250,3945,3945,3945,3945,0
|
|
20231128,183400,5094558250,3945,3945,3945,3945,0
|
|
20231128,183300,5094558250,3945,3945,3945,3945,0
|
|
20231128,183200,5094558250,3945,3945,3945,3945,0
|
|
20231128,183100,5094558250,3945,3945,3945,3945,0
|
|
20231128,183000,5094558250,3945,3945,3945,3945,0
|
|
20231128,182900,5094558250,3945,3945,3945,3945,0
|
|
20231128,182800,5094558250,3945,3945,3945,3945,0
|
|
20231128,182700,5094558250,3945,3945,3945,3945,0
|
|
20231128,182600,5094558250,3945,3945,3945,3945,0
|
|
20231128,182500,5094558250,3945,3945,3945,3945,0
|
|
20231128,182400,5094558250,3945,3945,3945,3945,0
|
|
20231128,182300,5094558250,3945,3945,3945,3945,0
|
|
20231128,182200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,182100,5094558250,3945,3945,3945,3945,0
|
|
20231128,182000,5094558250,3945,3945,3945,3945,0
|
|
20231128,181900,5094558250,3945,3945,3945,3945,0
|
|
20231128,181800,5094558250,3945,3945,3945,3945,0
|
|
20231128,181700,5094558250,3945,3945,3945,3945,0
|
|
20231128,181600,5094558250,3945,3945,3945,3945,0
|
|
20231128,181500,5094558250,3945,3945,3945,3945,0
|
|
20231128,181400,5094558250,3945,3945,3945,3945,0
|
|
20231128,181300,5094558250,3945,3945,3945,3945,0
|
|
20231128,181200,5094558250,3945,3945,3945,3945,0
|
|
20231128,181100,5094558250,3945,3945,3945,3945,0
|
|
20231128,181000,5094558250,3945,3945,3945,3945,0
|
|
20231128,180900,5094558250,3945,3945,3945,3945,0
|
|
20231128,180800,5094558250,3945,3945,3945,3945,0
|
|
20231128,180700,5094558250,3945,3945,3945,3945,0
|
|
20231128,180600,5094558250,3945,3945,3945,3945,0
|
|
20231128,180500,5094558250,3945,3945,3945,3945,0
|
|
20231128,180400,5094558250,3945,3945,3945,3945,0
|
|
20231128,180300,5094558250,3945,3945,3945,3945,0
|
|
20231128,180200,5094558250,3945,3945,3945,3945,0
|
|
20231128,180100,5094558250,3945,3945,3945,3945,0
|
|
20231128,180000,5094558250,3945,3945,3945,3945,0
|
|
20231128,175900,5094558250,3945,3945,3945,3945,0
|
|
20231128,175800,5094558250,3945,3945,3945,3945,0
|
|
20231128,175700,5094558250,3945,3945,3945,3945,0
|
|
20231128,175600,5094558250,3945,3945,3945,3945,0
|
|
20231128,175500,5094558250,3945,3945,3945,3945,0
|
|
20231128,175400,5094558250,3945,3945,3945,3945,0
|
|
20231128,175300,5094558250,3945,3945,3945,3945,0
|
|
20231128,175200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,175100,5094558250,3945,3945,3945,3945,0
|
|
20231128,175000,5094558250,3945,3945,3945,3945,0
|
|
20231128,174900,5094558250,3945,3945,3945,3945,0
|
|
20231128,174800,5094558250,3945,3945,3945,3945,0
|
|
20231128,174700,5094558250,3945,3945,3945,3945,0
|
|
20231128,174600,5094558250,3945,3945,3945,3945,0
|
|
20231128,174500,5094558250,3945,3945,3945,3945,0
|
|
20231128,174400,5094558250,3945,3945,3945,3945,0
|
|
20231128,174300,5094558250,3945,3945,3945,3945,0
|
|
20231128,174200,5094558250,3945,3945,3945,3945,0
|
|
20231128,174100,5094558250,3945,3945,3945,3945,0
|
|
20231128,174000,5094558250,3945,3945,3945,3945,0
|
|
20231128,173900,5094558250,3945,3945,3945,3945,0
|
|
20231128,173800,5094558250,3945,3945,3945,3945,0
|
|
20231128,173700,5094558250,3945,3945,3945,3945,0
|
|
20231128,173600,5094558250,3945,3945,3945,3945,0
|
|
20231128,173500,5094558250,3945,3945,3945,3945,0
|
|
20231128,173400,5094558250,3945,3945,3945,3945,0
|
|
20231128,173300,5094558250,3945,3945,3945,3945,0
|
|
20231128,173200,5094558250,3945,3945,3945,3945,0
|
|
20231128,173100,5094558250,3945,3945,3945,3945,0
|
|
20231128,173000,5094558250,3945,3945,3945,3945,0
|
|
20231128,172900,5094558250,3945,3945,3945,3945,0
|
|
20231128,172800,5094558250,3945,3945,3945,3945,0
|
|
20231128,172700,5094558250,3945,3945,3945,3945,0
|
|
20231128,172600,5094558250,3945,3945,3945,3945,0
|
|
20231128,172500,5094558250,3945,3945,3945,3945,0
|
|
20231128,172400,5094558250,3945,3945,3945,3945,0
|
|
20231128,172300,5094558250,3945,3945,3945,3945,0
|
|
20231128,172200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,172100,5094558250,3945,3945,3945,3945,0
|
|
20231128,172000,5094558250,3945,3945,3945,3945,0
|
|
20231128,171900,5094558250,3945,3945,3945,3945,0
|
|
20231128,171800,5094558250,3945,3945,3945,3945,0
|
|
20231128,171700,5094558250,3945,3945,3945,3945,0
|
|
20231128,171600,5094558250,3945,3945,3945,3945,0
|
|
20231128,171500,5094558250,3945,3945,3945,3945,0
|
|
20231128,171400,5094558250,3945,3945,3945,3945,0
|
|
20231128,171300,5094558250,3945,3945,3945,3945,0
|
|
20231128,171200,5094558250,3945,3945,3945,3945,0
|
|
20231128,171100,5094558250,3945,3945,3945,3945,0
|
|
20231128,171000,5094558250,3945,3945,3945,3945,0
|
|
20231128,170900,5094558250,3945,3945,3945,3945,0
|
|
20231128,170800,5094558250,3945,3945,3945,3945,0
|
|
20231128,170700,5094558250,3945,3945,3945,3945,0
|
|
20231128,170600,5094558250,3945,3945,3945,3945,0
|
|
20231128,170500,5094558250,3945,3945,3945,3945,0
|
|
20231128,170400,5094558250,3945,3945,3945,3945,0
|
|
20231128,170300,5094558250,3945,3945,3945,3945,0
|
|
20231128,170200,5094558250,3945,3945,3945,3945,0
|
|
20231128,170100,5094558250,3945,3945,3945,3945,0
|
|
20231128,170000,5094558250,3945,3945,3945,3945,0
|
|
20231128,165900,5094558250,3945,3945,3945,3945,0
|
|
20231128,165800,5094558250,3945,3945,3945,3945,0
|
|
20231128,165700,5094558250,3945,3945,3945,3945,0
|
|
20231128,165600,5094558250,3945,3945,3945,3945,0
|
|
20231128,165500,5094558250,3945,3945,3945,3945,0
|
|
20231128,165400,5094558250,3945,3945,3945,3945,0
|
|
20231128,165300,5094558250,3945,3945,3945,3945,0
|
|
20231128,165200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,165100,5094558250,3945,3945,3945,3945,0
|
|
20231128,165000,5094558250,3945,3945,3945,3945,0
|
|
20231128,164900,5094558250,3945,3945,3945,3945,0
|
|
20231128,164800,5094558250,3945,3945,3945,3945,0
|
|
20231128,164700,5094558250,3945,3945,3945,3945,0
|
|
20231128,164600,5094558250,3945,3945,3945,3945,0
|
|
20231128,164500,5094558250,3945,3945,3945,3945,0
|
|
20231128,164400,5094558250,3945,3945,3945,3945,0
|
|
20231128,164300,5094558250,3945,3945,3945,3945,0
|
|
20231128,164200,5094558250,3945,3945,3945,3945,0
|
|
20231128,164100,5094558250,3945,3945,3945,3945,0
|
|
20231128,164000,5094558250,3945,3945,3945,3945,0
|
|
20231128,163900,5094558250,3945,3945,3945,3945,0
|
|
20231128,163800,5094558250,3945,3945,3945,3945,0
|
|
20231128,163700,5094558250,3945,3945,3945,3945,0
|
|
20231128,163600,5094558250,3945,3945,3945,3945,0
|
|
20231128,163500,5094558250,3945,3945,3945,3945,0
|
|
20231128,163400,5094558250,3945,3945,3945,3945,0
|
|
20231128,163300,5094558250,3945,3945,3945,3945,0
|
|
20231128,163200,5094558250,3945,3945,3945,3945,0
|
|
20231128,163100,5094558250,3945,3945,3945,3945,0
|
|
20231128,163000,5094558250,3945,3945,3945,3945,0
|
|
20231128,162900,5094558250,3945,3945,3945,3945,0
|
|
20231128,162800,5094558250,3945,3945,3945,3945,0
|
|
20231128,162700,5094558250,3945,3945,3945,3945,0
|
|
20231128,162600,5094558250,3945,3945,3945,3945,0
|
|
20231128,162500,5094558250,3945,3945,3945,3945,0
|
|
20231128,162400,5094558250,3945,3945,3945,3945,0
|
|
20231128,162300,5094558250,3945,3945,3945,3945,0
|
|
20231128,162200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,162100,5094558250,3945,3945,3945,3945,0
|
|
20231128,162000,5094558250,3945,3945,3945,3945,0
|
|
20231128,161900,5094558250,3945,3945,3945,3945,0
|
|
20231128,161800,5094558250,3945,3945,3945,3945,0
|
|
20231128,161700,5094558250,3945,3945,3945,3945,0
|
|
20231128,161600,5094558250,3945,3945,3945,3945,0
|
|
20231128,161500,5094558250,3945,3945,3945,3945,0
|
|
20231128,161400,5094558250,3945,3945,3945,3945,0
|
|
20231128,161300,5094558250,3945,3945,3945,3945,0
|
|
20231128,161200,5094558250,3945,3945,3945,3945,0
|
|
20231128,161100,5094558250,3945,3945,3945,3945,0
|
|
20231128,161000,5094558250,3945,3945,3945,3945,0
|
|
20231128,160900,5094558250,3945,3945,3945,3945,0
|
|
20231128,160800,5094558250,3945,3945,3945,3945,0
|
|
20231128,160700,5094558250,3945,3945,3945,3945,0
|
|
20231128,160600,5094558250,3945,3945,3945,3945,0
|
|
20231128,160500,5094558250,3945,3945,3945,3945,0
|
|
20231128,160400,5094558250,3945,3945,3945,3945,0
|
|
20231128,160300,5094558250,3945,3945,3945,3945,0
|
|
20231128,160200,5094558250,3945,3945,3945,3945,0
|
|
20231128,160100,5094558250,3945,3945,3945,3945,0
|
|
20231128,160000,5094558250,3945,3945,3945,3945,0
|
|
20231128,155900,5094558250,3945,3945,3945,3945,0
|
|
20231128,155800,5094558250,3945,3945,3945,3945,0
|
|
20231128,155700,5094558250,3945,3945,3945,3945,0
|
|
20231128,155600,5094558250,3945,3945,3945,3945,0
|
|
20231128,155500,5094558250,3945,3945,3945,3945,0
|
|
20231128,155400,5094558250,3945,3945,3945,3945,0
|
|
20231128,155300,5094558250,3945,3945,3945,3945,0
|
|
20231128,155200,5094558250,3945,3945,3945,3945,25790
|
|
20231128,155100,5094558250,3945,3945,3945,3945,0
|
|
20231128,155000,5094558250,3945,3945,3945,3945,0
|
|
20231128,154900,5094558250,3945,3945,3945,3945,0
|
|
20231128,154800,5094558250,3945,3945,3945,3945,0
|
|
20231128,154700,5094558250,3945,3945,3945,3945,0
|
|
20231128,154600,5094558250,3945,3945,3945,3945,0
|
|
20231128,154500,5094558250,3945,3945,3945,3945,0
|
|
20231128,154400,5094558250,3945,3945,3945,3945,0
|
|
20231128,154300,5094558250,3945,3945,3945,3945,0
|
|
20231128,154200,5094558250,3945,3945,3945,3945,0
|
|
20231128,154100,5094558250,3945,3945,3945,3945,0
|
|
20231128,154000,5094558250,3945,3945,3945,3945,0
|
|
20231128,153900,5094558250,3945,3945,3945,3945,0
|
|
20231128,153800,5094558250,3945,3945,3945,3945,0
|
|
20231128,153700,5094558250,3945,3945,3945,3945,0
|
|
20231128,153600,5094558250,3945,3945,3945,3945,0
|
|
20231128,153500,5094558250,3945,3945,3945,3945,0
|
|
20231128,153400,5094558250,3945,3945,3945,3945,0
|
|
20231128,153300,5094558250,3945,3945,3945,3945,0
|
|
20231128,153200,5094558250,3945,3945,3945,3945,0
|
|
20231128,153100,5094558250,3945,3945,3945,3945,0
|
|
20231128,153000,5094558250,3945,3945,3945,3945,25790
|
|
20231128,152900,4992816700,3950,3950,3950,3950,0
|
|
20231128,152800,4992816700,3950,3950,3950,3950,0
|
|
20231128,152700,4992816700,3950,3950,3950,3950,0
|
|
20231128,152600,4992816700,3950,3950,3950,3950,0
|
|
20231128,152500,4992816700,3950,3950,3950,3950,0
|
|
20231128,152400,4992816700,3950,3950,3950,3950,0
|
|
20231128,152300,4992816700,3950,3950,3950,3950,0
|
|
20231128,152200,4992816700,3950,3950,3950,3950,0
|
|
20231128,152100,4992816700,3950,3950,3950,3950,0
|
|
20231128,152000,4992816700,3950,3950,3950,3950,0
|
|
20231128,151900,4992816700,3950,3945,3950,3945,4220
|
|
20231128,151800,4976167095,3950,3950,3950,3945,6387
|
|
20231128,151700,4950945310,3945,3945,3950,3940,2851
|
|
20231128,151600,4939707460,3950,3935,3950,3935,9310
|
|
20231128,151500,4903024525,3940,3935,3940,3930,8456
|
|
20231128,151400,4869757670,3935,3935,3935,3930,6349
|
|
20231128,151300,4844801730,3935,3940,3940,3935,1847
|
|
20231128,151200,4837532260,3940,3935,3940,3930,572
|
|
20231128,151100,4835283520,3935,3940,3940,3930,2074
|
|
20231128,151000,4827123300,3935,3935,3935,3930,11073
|
|
20231128,150900,4783595065,3940,3940,3940,3930,13217
|
|
20231128,150800,4731581340,3940,3940,3945,3940,568
|
|
20231128,150700,4729343295,3940,3940,3945,3930,4908
|
|
20231128,150600,4710012430,3945,3940,3950,3930,2015
|
|
20231128,150500,4702072465,3940,3940,3940,3930,10023
|
|
20231128,150400,4662631540,3940,3935,3940,3930,1209
|
|
20231128,150300,4657871575,3930,3935,3940,3930,1811
|
|
20231128,150200,4650745185,3935,3935,3940,3935,7368
|
|
20231128,150100,4621751630,3935,3940,3940,3935,9639
|
|
20231128,150000,4583798335,3940,3945,3950,3940,1718
|
|
20231128,145900,4577028715,3945,3945,3945,3935,562
|
|
20231128,145800,4574813400,3945,3945,3945,3935,1023
|
|
20231128,145700,4570784215,3945,3940,3945,3940,3320
|
|
20231128,145600,4557702945,3945,3940,3945,3940,7812
|
|
20231128,145500,4526907355,3945,3950,3950,3945,2033
|
|
20231128,145400,4518886740,3945,3950,3950,3945,136
|
|
20231128,145300,4518350165,3950,3945,3950,3945,1048
|
|
20231128,145200,4514215675,3945,3945,3950,3940,4009
|
|
20231128,145100,4498400915,3940,3940,3945,3940,7119
|
|
20231128,145000,4470352050,3945,3945,3945,3945,238
|
|
20231128,144900,4469413140,3945,3945,3945,3940,840
|
|
20231128,144800,4466099740,3940,3945,3945,3940,3289
|
|
20231128,144700,4453126385,3945,3950,3950,3945,1391
|
|
20231128,144600,4447637510,3950,3950,3950,3945,939
|
|
20231128,144500,4443932300,3950,3950,3950,3945,5551
|
|
20231128,144400,4422027850,3950,3950,3950,3945,2011
|
|
20231128,144300,4414091975,3950,3945,3950,3945,941
|
|
20231128,144200,4410379705,3945,3945,3950,3945,1091
|
|
20231128,144100,4406075120,3945,3950,3950,3945,3390
|
|
20231128,144000,4392701470,3945,3945,3950,3945,1604
|
|
20231128,143900,4386373505,3950,3950,3950,3945,82
|
|
20231128,143800,4386049650,3950,3950,3950,3950,225
|
|
20231128,143700,4385160900,3955,3950,3955,3950,974
|
|
20231128,143600,4381313185,3955,3955,3955,3940,3022
|
|
20231128,143500,4369397520,3955,3945,3955,3945,1786
|
|
20231128,143400,4362351700,3945,3945,3945,3940,1378
|
|
20231128,143300,4356921005,3945,3950,3950,3945,8375
|
|
20231128,143200,4323880855,3945,3950,3950,3945,6526
|
|
20231128,143100,4298114355,3955,3955,3955,3950,35
|
|
20231128,143000,4297975980,3955,3955,3955,3955,53
|
|
20231128,142900,4297766365,3950,3950,3950,3950,635
|
|
20231128,142800,4295258115,3955,3950,3955,3950,1396
|
|
20231128,142700,4289743435,3955,3950,3955,3950,304
|
|
20231128,142600,4288542625,3950,3955,3955,3950,917
|
|
20231128,142500,4284920450,3955,3950,3955,3945,1281
|
|
20231128,142400,4279861385,3950,3950,3955,3945,12969
|
|
20231128,142300,4228684070,3950,3950,3950,3950,924
|
|
20231128,142200,4225034270,3950,3945,3955,3945,853
|
|
20231128,142100,4221666175,3950,3955,3955,3950,3554
|
|
20231128,142000,4207627855,3955,3960,3960,3955,55
|
|
20231128,141900,4207410320,3955,3950,3955,3950,1644
|
|
20231128,141800,4200908315,3955,3950,3955,3950,141
|
|
20231128,141700,4200350665,3950,3950,3955,3950,1740
|
|
20231128,141600,4193477210,3950,3950,3955,3950,856
|
|
20231128,141500,4190096005,3950,3945,3950,3945,121
|
|
20231128,141400,4189618440,3945,3945,3945,3940,114
|
|
20231128,141300,4189168725,3945,3950,3950,3945,388
|
|
20231128,141200,4187637620,3950,3950,3950,3950,0
|
|
20231128,141100,4187637620,3950,3950,3950,3945,2111
|
|
20231128,141000,4179306670,3950,3955,3955,3945,3543
|
|
20231128,140900,4165313340,3950,3945,3950,3945,1445
|
|
20231128,140800,4159606775,3950,3950,3950,3950,140
|
|
20231128,140700,4159053775,3950,3945,3950,3940,4342
|
|
20231128,140600,4141932420,3945,3945,3945,3945,348
|
|
20231128,140500,4140559560,3945,3945,3945,3945,53
|
|
20231128,140400,4140350475,3945,3945,3945,3945,351
|
|
20231128,140300,4138965780,3945,3945,3945,3940,905
|
|
20231128,140200,4135399055,3945,3945,3945,3945,5
|
|
20231128,140100,4135379330,3945,3945,3945,3945,206
|
|
20231128,140000,4134566660,3945,3945,3945,3940,1718
|
|
20231128,135900,4127789420,3945,3945,3950,3945,915
|
|
20231128,135800,4124179615,3945,3945,3950,3940,583
|
|
20231128,135700,4121880570,3945,3945,3950,3945,388
|
|
20231128,135600,4120349885,3945,3950,3950,3945,1566
|
|
20231128,135500,4114170090,3945,3945,3945,3945,0
|
|
20231128,135400,4114170090,3945,3945,3945,3940,624
|
|
20231128,135300,4111710730,3950,3945,3950,3940,5328
|
|
20231128,135200,4090714010,3945,3950,3950,3945,820
|
|
20231128,135100,4087475060,3950,3945,3950,3945,731
|
|
20231128,135000,4084590120,3950,3950,3955,3950,1817
|
|
20231128,134900,4077412945,3950,3955,3955,3950,249
|
|
20231128,134800,4076429220,3955,3950,3955,3945,7387
|
|
20231128,134700,4047271090,3950,3955,3955,3950,566
|
|
20231128,134600,4045035385,3950,3955,3955,3950,343
|
|
20231128,134500,4043678850,3955,3950,3960,3950,634
|
|
20231128,134400,4041172945,3960,3955,3960,3950,7206
|
|
20231128,134300,4012682175,3960,3955,3960,3955,197
|
|
20231128,134200,4011902620,3960,3960,3960,3955,40
|
|
20231128,134100,4011744270,3960,3955,3960,3955,166
|
|
20231128,134000,4011086925,3960,3960,3960,3960,1754
|
|
20231128,133900,4004141085,3960,3965,3965,3960,152
|
|
20231128,133800,4003538665,3965,3960,3965,3960,271
|
|
20231128,133700,4002465500,3965,3965,3965,3965,24
|
|
20231128,133600,4002370340,3965,3960,3965,3960,493
|
|
20231128,133500,4000417745,3960,3970,3970,3960,6071
|
|
20231128,133400,3976357120,3970,3970,3970,3965,375
|
|
20231128,133300,3974868840,3970,3970,3970,3965,121
|
|
20231128,133200,3974388970,3970,3970,3970,3965,243
|
|
20231128,133100,3973425255,3965,3965,3970,3965,973
|
|
20231128,133000,3969567025,3965,3960,3965,3960,1269
|
|
20231128,132900,3964535515,3965,3960,3965,3960,357
|
|
20231128,132800,3963121760,3960,3965,3965,3960,524
|
|
20231128,132700,3961046660,3950,3955,3960,3950,1538
|
|
20231128,132600,3954960830,3955,3960,3960,3955,595
|
|
20231128,132500,3952605765,3965,3955,3965,3955,4737
|
|
20231128,132400,3933854610,3950,3950,3955,3940,1644
|
|
20231128,132300,3927359960,3935,3950,3950,3935,9206
|
|
20231128,132200,3891132590,3950,3940,3950,3935,382
|
|
20231128,132100,3889627350,3940,3945,3950,3935,2572
|
|
20231128,132000,3879496400,3950,3945,3950,3940,928
|
|
20231128,131900,3875837680,3950,3950,3950,3950,67
|
|
20231128,131800,3875573030,3950,3950,3950,3950,5
|
|
20231128,131700,3875553280,3935,3945,3950,3935,1024
|
|
20231128,131600,3871522840,3950,3950,3950,3950,348
|
|
20231128,131500,3870148240,3950,3940,3950,3930,1654
|
|
20231128,131400,3863643155,3950,3950,3950,3935,710
|
|
20231128,131300,3860847310,3950,3945,3950,3930,2612
|
|
20231128,131200,3850567485,3955,3950,3955,3945,2270
|
|
20231128,131100,3841601045,3950,3950,3950,3940,1102
|
|
20231128,131000,3837258155,3950,3945,3950,3945,1158
|
|
20231128,130900,3832689815,3945,3940,3945,3940,2609
|
|
20231128,130800,3822407450,3945,3940,3945,3940,35
|
|
20231128,130700,3822269495,3950,3940,3950,3935,1144
|
|
20231128,130600,3817763065,3930,3940,3940,3930,2008
|
|
20231128,130500,3809870405,3940,3930,3940,3925,4779
|
|
20231128,130400,3791085500,3930,3940,3940,3930,5614
|
|
20231128,130300,3769015595,3940,3940,3940,3940,66
|
|
20231128,130200,3768755555,3950,3950,3950,3930,10278
|
|
20231128,130100,3728340425,3950,3950,3950,3950,977
|
|
20231128,130000,3724481275,3950,3955,3955,3950,131
|
|
20231128,125900,3723963795,3945,3945,3945,3940,1907
|
|
20231128,125800,3716447470,3945,3950,3950,3945,347
|
|
20231128,125700,3715078320,3950,3950,3955,3950,994
|
|
20231128,125600,3711151995,3945,3945,3950,3945,693
|
|
20231128,125500,3708415560,3945,3945,3945,3930,3127
|
|
20231128,125400,3696108020,3945,3945,3945,3930,135
|
|
20231128,125300,3695576835,3945,3940,3945,3930,1138
|
|
20231128,125200,3691098080,3940,3930,3940,3925,430
|
|
20231128,125100,3689407145,3925,3930,3940,3925,16902
|
|
20231128,125000,3622959455,3935,3940,3945,3935,5255
|
|
20231128,124900,3602278150,3945,3945,3945,3940,196
|
|
20231128,124800,3601505415,3945,3945,3945,3940,715
|
|
20231128,124700,3598684785,3940,3945,3945,3940,2779
|
|
20231128,124600,3587731715,3945,3945,3945,3945,696
|
|
20231128,124500,3584985995,3945,3950,3950,3940,9180
|
|
20231128,124400,3548807330,3950,3950,3950,3945,4316
|
|
20231128,124300,3531762635,3950,3955,3965,3950,1027
|
|
20231128,124200,3527704295,3960,3965,3965,3950,473
|
|
20231128,124100,3525832035,3965,3965,3965,3955,517
|
|
20231128,124000,3523786190,3955,3950,3965,3950,6068
|
|
20231128,123900,3499815925,3950,3955,3965,3950,12823
|
|
20231128,123800,3449158255,3950,3955,3955,3950,2731
|
|
20231128,123700,3438364400,3950,3955,3955,3950,157
|
|
20231128,123600,3437743495,3955,3950,3955,3950,2185
|
|
20231128,123500,3429111715,3955,3960,3965,3955,7463
|
|
20231128,123400,3399593220,3960,3960,3960,3960,5000
|
|
20231128,123300,3379793220,3965,3965,3965,3965,191
|
|
20231128,123200,3379035905,3965,3965,3965,3965,69
|
|
20231128,123100,3378762320,3965,3965,3965,3960,3419
|
|
20231128,123000,3365206950,3965,3965,3965,3965,91
|
|
20231128,122900,3364846135,3965,3965,3965,3960,91
|
|
20231128,122800,3364485625,3965,3960,3965,3960,1036
|
|
20231128,122700,3360382480,3960,3960,3960,3950,10870
|
|
20231128,122600,3317384250,3965,3965,3965,3965,16
|
|
20231128,122500,3317320810,3965,3965,3965,3965,67
|
|
20231128,122400,3317055155,3960,3960,3965,3960,2574
|
|
20231128,122300,3306861505,3960,3965,3965,3960,5660
|
|
20231128,122200,3284443255,3965,3965,3970,3965,3088
|
|
20231128,122100,3272199005,3965,3965,3970,3965,1295
|
|
20231128,122000,3267064155,3970,3970,3970,3965,1865
|
|
20231128,121900,3259665685,3970,3970,3970,3970,500
|
|
20231128,121800,3257680685,3970,3970,3970,3970,210
|
|
20231128,121700,3256846985,3970,3965,3970,3965,89
|
|
20231128,121600,3256493810,3965,3965,3965,3965,2987
|
|
20231128,121500,3244650355,3965,3975,3975,3965,6054
|
|
20231128,121400,3220616135,3980,3975,3980,3970,1532
|
|
20231128,121300,3214526535,3975,3975,3975,3970,718
|
|
20231128,121200,3211674460,3975,3975,3975,3975,1104
|
|
20231128,121100,3207286060,3980,3980,3980,3980,101
|
|
20231128,121000,3206884080,3980,3975,3980,3975,4787
|
|
20231128,120900,3187855320,3975,3975,3980,3975,1551
|
|
20231128,120800,3181690045,3980,3980,3985,3975,1663
|
|
20231128,120700,3175075585,3980,3980,3980,3980,1085
|
|
20231128,120600,3170757285,3985,3985,3985,3980,329
|
|
20231128,120500,3169446230,3985,3985,3985,3985,323
|
|
20231128,120400,3168159075,3980,3975,3985,3975,3343
|
|
20231128,120300,3154858170,3975,3980,3980,3975,197
|
|
20231128,120200,3154074885,3980,3975,3980,3975,408
|
|
20231128,120100,3152453060,3975,3975,3975,3975,26
|
|
20231128,120000,3152349710,3975,3975,3975,3970,864
|
|
20231128,115900,3148916310,3975,3980,3980,3975,780
|
|
20231128,115800,3145815715,3975,3980,3980,3975,472
|
|
20231128,115700,3143938695,3980,3975,3980,3975,205
|
|
20231128,115600,3143123815,3980,3980,3980,3980,50
|
|
20231128,115500,3142924815,3980,3970,3980,3970,1863
|
|
20231128,115400,3135519390,3975,3970,3975,3970,3
|
|
20231128,115300,3135507470,3975,3980,3980,3975,1237
|
|
20231128,115200,3130590125,3980,3975,3980,3975,1444
|
|
20231128,115100,3124850205,3980,3980,3980,3980,46
|
|
20231128,115000,3124667125,3980,3975,3980,3975,2916
|
|
20231128,114900,3113075680,3975,3975,3975,3975,100
|
|
20231128,114800,3112678180,3975,3980,3980,3975,1051
|
|
20231128,114700,3108500125,3980,3975,3980,3975,2216
|
|
20231128,114600,3099690445,3980,3975,3980,3975,688
|
|
20231128,114500,3096954035,3975,3980,3980,3975,801
|
|
20231128,114400,3093766305,3980,3980,3980,3970,26
|
|
20231128,114300,3093662845,3970,3980,3980,3970,4102
|
|
20231128,114200,3077354570,3975,3975,3980,3975,575
|
|
20231128,114100,3075068695,3980,3980,3985,3975,4297
|
|
20231128,114000,3057966185,3980,3985,3985,3980,140
|
|
20231128,113900,3057408650,3985,3985,3985,3985,438
|
|
20231128,113800,3055663220,3985,3980,3985,3980,319
|
|
20231128,113700,3054393360,3980,3980,3980,3980,0
|
|
20231128,113600,3054393360,3980,3980,3980,3975,1017
|
|
20231128,113500,3050347255,3975,3975,3975,3975,1441
|
|
20231128,113400,3044619280,3975,3980,3980,3975,39
|
|
20231128,113300,3044464240,3980,3975,3980,3975,1475
|
|
20231128,113200,3038596115,3975,3975,3975,3975,1468
|
|
20231128,113100,3032760815,3980,3980,3980,3975,1213
|
|
20231128,113000,3027933985,3985,3980,3985,3980,399
|
|
20231128,112900,3026345915,3980,3980,3985,3980,2611
|
|
20231128,112800,3015953735,3985,3985,3985,3985,83
|
|
20231128,112700,3015622980,3985,3985,3985,3985,345
|
|
20231128,112600,3014248155,3985,3985,3985,3985,158
|
|
20231128,112500,3013618525,3985,3980,3985,3980,194
|
|
20231128,112400,3012846255,3980,3980,3980,3980,115
|
|
20231128,112300,3012388555,3980,3985,3985,3980,251
|
|
20231128,112200,3011389425,3980,3980,3985,3980,1727
|
|
20231128,112100,3004509910,3975,3980,3980,3975,620
|
|
20231128,112000,3002042325,3980,3975,3980,3975,901
|
|
20231128,111900,2998460845,3980,3980,3980,3975,3809
|
|
20231128,111800,2983309825,3975,3970,3975,3970,962
|
|
20231128,111700,2979485880,3970,3975,3975,3965,2160
|
|
20231128,111600,2970910080,3970,3970,3975,3970,1154
|
|
20231128,111500,2966327015,3970,3980,3980,3970,3515
|
|
20231128,111400,2952354965,3980,3980,3980,3975,3579
|
|
20231128,111300,2938126315,3980,3985,3985,3980,233
|
|
20231128,111200,2937198970,3985,3980,3985,3975,1451
|
|
20231128,111100,2931425295,3980,3980,3980,3975,882
|
|
20231128,111000,2927915685,3980,3975,3980,3975,158
|
|
20231128,110900,2927286885,3975,3975,3980,3975,1680
|
|
20231128,110800,2920604840,3975,3975,3980,3975,7
|
|
20231128,110700,2920576990,3975,3980,3980,3975,1260
|
|
20231128,110600,2915568190,3975,3975,3975,3975,1448
|
|
20231128,110500,2909812390,3975,3975,3975,3970,584
|
|
20231128,110400,2907493565,3980,3975,3980,3970,1512
|
|
20231128,110300,2901483415,3980,3980,3980,3980,423
|
|
20231128,110200,2899799875,3980,3980,3980,3980,1329
|
|
20231128,110100,2894510455,3985,3985,3985,3985,1072
|
|
20231128,110000,2890238535,3985,3980,3985,3980,243
|
|
20231128,105900,2889271390,3980,3980,3985,3980,2618
|
|
20231128,105800,2878843915,3980,3980,3985,3980,278
|
|
20231128,105700,2877737415,3985,3985,3985,3980,208
|
|
20231128,105600,2876908560,3985,3985,3985,3980,244
|
|
20231128,105500,2875936340,3970,3980,3980,3970,2072
|
|
20231128,105400,2867706850,3980,3980,3985,3980,2462
|
|
20231128,105300,2857908080,3985,3980,3985,3975,1579
|
|
20231128,105200,2851629985,3980,3980,3990,3980,92
|
|
20231128,105100,2851263805,3990,3975,3990,3975,2900
|
|
20231128,105000,2839733290,3975,3975,3975,3975,0
|
|
20231128,104900,2839733290,3975,3980,3980,3975,2017
|
|
20231128,104800,2831711410,3980,3985,3985,3980,999
|
|
20231128,104700,2827735015,3980,3995,3995,3980,2074
|
|
20231128,104600,2819469145,3985,3995,3995,3985,72
|
|
20231128,104500,2819181775,3980,3985,3985,3980,452
|
|
20231128,104400,2817381955,3985,3985,3990,3980,958
|
|
20231128,104300,2813566640,3990,3995,3995,3990,4721
|
|
20231128,104200,2794729590,3995,4000,4000,3995,1669
|
|
20231128,104100,2788061910,4000,3995,4000,3995,3147
|
|
20231128,104000,2775489640,4000,3990,4000,3990,3891
|
|
20231128,103900,2759939240,3995,3995,3995,3995,104
|
|
20231128,103800,2759523760,3995,3995,3995,3995,1006
|
|
20231128,103700,2755504790,3995,3995,3995,3990,1144
|
|
20231128,103600,2750934560,3990,3990,3995,3990,2043
|
|
20231128,103500,2742782430,3990,3990,3990,3985,7385
|
|
20231128,103400,2713336290,3990,3980,3990,3980,122
|
|
20231128,103300,2712849710,3980,3985,3985,3980,1040
|
|
20231128,103200,2708710475,3985,3980,3990,3980,27470
|
|
20231128,103100,2599378520,3975,3970,3975,3965,6760
|
|
20231128,103000,2572529995,3970,3975,3975,3970,582
|
|
20231128,102900,2570217065,3980,3965,3980,3965,2701
|
|
20231128,102800,2559493925,3965,3975,3975,3965,1659
|
|
20231128,102700,2552912230,3970,3975,3975,3970,1101
|
|
20231128,102600,2548540765,3970,3980,3980,3970,12127
|
|
20231128,102500,2500348590,3980,3985,3985,3975,1550
|
|
20231128,102400,2494182120,3980,3990,3990,3980,74
|
|
20231128,102300,2493887410,3985,3985,3985,3985,1322
|
|
20231128,102200,2488619240,3990,3985,3990,3985,844
|
|
20231128,102100,2485255475,3985,3980,3990,3975,3747
|
|
20231128,102000,2470335115,3980,3990,3995,3980,8379
|
|
20231128,101900,2436958185,3985,3995,3995,3985,11227
|
|
20231128,101800,2392158250,3995,3990,4000,3990,1284
|
|
20231128,101700,2387028935,3995,3990,3995,3985,5475
|
|
20231128,101600,2365183695,3990,4000,4000,3990,1872
|
|
20231128,101500,2357708450,4005,3995,4005,3995,803
|
|
20231128,101400,2354500130,4000,4005,4010,4000,1400
|
|
20231128,101300,2348898070,4005,4010,4015,4005,9073
|
|
20231128,101200,2312519220,4005,4005,4005,4005,6045
|
|
20231128,101100,2288308995,4005,4000,4005,3995,3514
|
|
20231128,101000,2274248700,4000,3980,4000,3980,6070
|
|
20231128,100900,2250018950,3980,3985,3990,3980,5679
|
|
20231128,100800,2227411530,3990,3990,3990,3985,6368
|
|
20231128,100700,2202030755,3990,3995,3995,3990,2091
|
|
20231128,100600,2193686460,3995,3995,3995,3995,461
|
|
20231128,100500,2191844765,3990,4000,4000,3990,8300
|
|
20231128,100400,2158696010,4000,4000,4000,3995,8510
|
|
20231128,100300,2124678675,3995,3990,3995,3985,5814
|
|
20231128,100200,2101455975,3985,3985,3990,3985,4680
|
|
20231128,100100,2082786615,3980,3985,3985,3975,4703
|
|
20231128,100000,2064056910,3985,3970,3985,3970,2256
|
|
20231128,095900,2055076005,3970,3970,3970,3970,1816
|
|
20231128,095800,2047866485,3975,3975,3975,3965,2447
|
|
20231128,095700,2038146695,3970,3975,3980,3970,3196
|
|
20231128,095600,2025448345,3975,3980,3980,3975,1706
|
|
20231128,095500,2018666580,3980,3980,3980,3975,2125
|
|
20231128,095400,2010215350,3975,3960,3975,3960,5583
|
|
20231128,095300,1988051950,3960,3980,3980,3960,16375
|
|
20231128,095200,1923110070,3980,3985,3985,3975,15125
|
|
20231128,095100,1862920675,3985,3985,3985,3980,3537
|
|
20231128,095000,1848831585,3985,3985,3990,3985,8789
|
|
20231128,094900,1813807175,3985,3985,3985,3985,2318
|
|
20231128,094800,1804569945,3985,3985,3990,3985,2243
|
|
20231128,094700,1795630695,3985,3990,3990,3985,2501
|
|
20231128,094600,1785652705,3990,3995,4000,3990,3702
|
|
20231128,094500,1770870975,3995,4000,4000,3995,5883
|
|
20231128,094400,1747345810,4000,4005,4005,3995,1727
|
|
20231128,094300,1740436155,4005,3995,4005,3995,14368
|
|
20231128,094200,1682950975,4000,4000,4000,3995,8241
|
|
20231128,094100,1650027300,4000,3995,4000,3995,13231
|
|
20231128,094000,1597169440,4000,4000,4000,3995,3212
|
|
20231128,093900,1584332755,4000,3995,4000,3990,8606
|
|
20231128,093800,1549926515,3990,3995,3995,3990,6442
|
|
20231128,093700,1524196800,3995,4005,4005,3990,7968
|
|
20231128,093600,1492352485,4000,4000,4005,3990,12763
|
|
20231128,093500,1441331790,3995,3995,4005,3990,30636
|
|
20231128,093400,1318835950,3995,3990,3995,3985,20539
|
|
20231128,093300,1236857560,3990,3965,3990,3965,14581
|
|
20231128,093200,1178841660,3965,3970,3970,3960,2909
|
|
20231128,093100,1167309860,3970,3970,3970,3955,3494
|
|
20231128,093000,1153473415,3955,3965,3970,3955,5635
|
|
20231128,092900,1131152870,3965,3970,3970,3965,2135
|
|
20231128,092800,1122678925,3950,3970,3970,3950,9652
|
|
20231128,092700,1084437795,3965,3940,3965,3940,7958
|
|
20231128,092600,1052958420,3945,3935,3945,3935,642
|
|
20231128,092500,1050431950,3920,3930,3930,3920,1977
|
|
20231128,092400,1042672685,3930,3920,3930,3920,573
|
|
20231128,092300,1040425475,3920,3915,3925,3915,3631
|
|
20231128,092200,1026199245,3915,3910,3915,3900,4581
|
|
20231128,092100,1008310060,3910,3910,3915,3900,43597
|
|
20231128,092000,838042375,3910,3920,3920,3910,6960
|
|
20231128,091900,810810160,3920,3925,3925,3920,884
|
|
20231128,091800,807344555,3925,3930,3930,3920,2071
|
|
20231128,091700,799219530,3930,3945,3945,3915,14045
|
|
20231128,091600,744041430,3940,3945,3945,3940,861
|
|
20231128,091500,740648380,3945,3960,3960,3940,8273
|
|
20231128,091400,707991640,3950,3950,3950,3945,19095
|
|
20231128,091300,632576770,3950,3930,3950,3920,23186
|
|
20231128,091200,541267275,3920,3915,3925,3905,20631
|
|
20231128,091100,460540650,3915,3920,3925,3915,5812
|
|
20231128,091000,437766805,3925,3935,3935,3925,8180
|
|
20231128,090900,405636120,3935,3950,3950,3935,2925
|
|
20231128,090800,394114280,3950,3940,3950,3930,3237
|
|
20231128,090700,381364880,3950,3935,3950,3930,2357
|
|
20231128,090600,372080090,3930,3955,3955,3930,20413
|
|
20231128,090500,291499455,3960,3945,3960,3945,6354
|
|
20231128,090400,266381560,3950,3950,3950,3940,5486
|
|
20231128,090300,244724410,3940,3940,3950,3930,5609
|
|
20231128,090200,222625770,3940,3925,3940,3925,6724
|
|
20231128,090100,196186785,3925,3900,3925,3895,6226
|
|
20231128,090000,171871565,3895,3900,3915,3890,44067
|