664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,200000,2843939920,3970,3970,3970,3970,0
|
|
20231129,195900,2843939920,3970,3970,3970,3970,0
|
|
20231129,195800,2843939920,3970,3970,3970,3970,0
|
|
20231129,195700,2843939920,3970,3970,3970,3970,0
|
|
20231129,195600,2843939920,3970,3970,3970,3970,0
|
|
20231129,195500,2843939920,3970,3970,3970,3970,0
|
|
20231129,195400,2843939920,3970,3970,3970,3970,0
|
|
20231129,195300,2843939920,3970,3970,3970,3970,0
|
|
20231129,195200,2843939920,3970,3970,3970,3970,0
|
|
20231129,195100,2843939920,3970,3970,3970,3970,0
|
|
20231129,195000,2843939920,3970,3970,3970,3970,0
|
|
20231129,194900,2843939920,3970,3970,3970,3970,0
|
|
20231129,194800,2843939920,3970,3970,3970,3970,0
|
|
20231129,194700,2843939920,3970,3970,3970,3970,0
|
|
20231129,194600,2843939920,3970,3970,3970,3970,0
|
|
20231129,194500,2843939920,3970,3970,3970,3970,0
|
|
20231129,194400,2843939920,3970,3970,3970,3970,0
|
|
20231129,194300,2843939920,3970,3970,3970,3970,0
|
|
20231129,194200,2843939920,3970,3970,3970,3970,0
|
|
20231129,194100,2843939920,3970,3970,3970,3970,0
|
|
20231129,194000,2843939920,3970,3970,3970,3970,0
|
|
20231129,193900,2843939920,3970,3970,3970,3970,0
|
|
20231129,193800,2843939920,3970,3970,3970,3970,0
|
|
20231129,193700,2843939920,3970,3970,3970,3970,0
|
|
20231129,193600,2843939920,3970,3970,3970,3970,0
|
|
20231129,193500,2843939920,3970,3970,3970,3970,0
|
|
20231129,193400,2843939920,3970,3970,3970,3970,0
|
|
20231129,193300,2843939920,3970,3970,3970,3970,0
|
|
20231129,193200,2843939920,3970,3970,3970,3970,0
|
|
20231129,193100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,193000,2843939920,3970,3970,3970,3970,0
|
|
20231129,192900,2843939920,3970,3970,3970,3970,0
|
|
20231129,192800,2843939920,3970,3970,3970,3970,0
|
|
20231129,192700,2843939920,3970,3970,3970,3970,0
|
|
20231129,192600,2843939920,3970,3970,3970,3970,0
|
|
20231129,192500,2843939920,3970,3970,3970,3970,0
|
|
20231129,192400,2843939920,3970,3970,3970,3970,0
|
|
20231129,192300,2843939920,3970,3970,3970,3970,0
|
|
20231129,192200,2843939920,3970,3970,3970,3970,0
|
|
20231129,192100,2843939920,3970,3970,3970,3970,0
|
|
20231129,192000,2843939920,3970,3970,3970,3970,0
|
|
20231129,191900,2843939920,3970,3970,3970,3970,0
|
|
20231129,191800,2843939920,3970,3970,3970,3970,0
|
|
20231129,191700,2843939920,3970,3970,3970,3970,0
|
|
20231129,191600,2843939920,3970,3970,3970,3970,0
|
|
20231129,191500,2843939920,3970,3970,3970,3970,0
|
|
20231129,191400,2843939920,3970,3970,3970,3970,0
|
|
20231129,191300,2843939920,3970,3970,3970,3970,0
|
|
20231129,191200,2843939920,3970,3970,3970,3970,0
|
|
20231129,191100,2843939920,3970,3970,3970,3970,0
|
|
20231129,191000,2843939920,3970,3970,3970,3970,0
|
|
20231129,190900,2843939920,3970,3970,3970,3970,0
|
|
20231129,190800,2843939920,3970,3970,3970,3970,0
|
|
20231129,190700,2843939920,3970,3970,3970,3970,0
|
|
20231129,190600,2843939920,3970,3970,3970,3970,0
|
|
20231129,190500,2843939920,3970,3970,3970,3970,0
|
|
20231129,190400,2843939920,3970,3970,3970,3970,0
|
|
20231129,190300,2843939920,3970,3970,3970,3970,0
|
|
20231129,190200,2843939920,3970,3970,3970,3970,0
|
|
20231129,190100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,190000,2843939920,3970,3970,3970,3970,0
|
|
20231129,185900,2843939920,3970,3970,3970,3970,0
|
|
20231129,185800,2843939920,3970,3970,3970,3970,0
|
|
20231129,185700,2843939920,3970,3970,3970,3970,0
|
|
20231129,185600,2843939920,3970,3970,3970,3970,0
|
|
20231129,185500,2843939920,3970,3970,3970,3970,0
|
|
20231129,185400,2843939920,3970,3970,3970,3970,0
|
|
20231129,185300,2843939920,3970,3970,3970,3970,0
|
|
20231129,185200,2843939920,3970,3970,3970,3970,0
|
|
20231129,185100,2843939920,3970,3970,3970,3970,0
|
|
20231129,185000,2843939920,3970,3970,3970,3970,0
|
|
20231129,184900,2843939920,3970,3970,3970,3970,0
|
|
20231129,184800,2843939920,3970,3970,3970,3970,0
|
|
20231129,184700,2843939920,3970,3970,3970,3970,0
|
|
20231129,184600,2843939920,3970,3970,3970,3970,0
|
|
20231129,184500,2843939920,3970,3970,3970,3970,0
|
|
20231129,184400,2843939920,3970,3970,3970,3970,0
|
|
20231129,184300,2843939920,3970,3970,3970,3970,0
|
|
20231129,184200,2843939920,3970,3970,3970,3970,0
|
|
20231129,184100,2843939920,3970,3970,3970,3970,0
|
|
20231129,184000,2843939920,3970,3970,3970,3970,0
|
|
20231129,183900,2843939920,3970,3970,3970,3970,0
|
|
20231129,183800,2843939920,3970,3970,3970,3970,0
|
|
20231129,183700,2843939920,3970,3970,3970,3970,0
|
|
20231129,183600,2843939920,3970,3970,3970,3970,0
|
|
20231129,183500,2843939920,3970,3970,3970,3970,0
|
|
20231129,183400,2843939920,3970,3970,3970,3970,0
|
|
20231129,183300,2843939920,3970,3970,3970,3970,0
|
|
20231129,183200,2843939920,3970,3970,3970,3970,0
|
|
20231129,183100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,183000,2843939920,3970,3970,3970,3970,0
|
|
20231129,182900,2843939920,3970,3970,3970,3970,0
|
|
20231129,182800,2843939920,3970,3970,3970,3970,0
|
|
20231129,182700,2843939920,3970,3970,3970,3970,0
|
|
20231129,182600,2843939920,3970,3970,3970,3970,0
|
|
20231129,182500,2843939920,3970,3970,3970,3970,0
|
|
20231129,182400,2843939920,3970,3970,3970,3970,0
|
|
20231129,182300,2843939920,3970,3970,3970,3970,0
|
|
20231129,182200,2843939920,3970,3970,3970,3970,0
|
|
20231129,182100,2843939920,3970,3970,3970,3970,0
|
|
20231129,182000,2843939920,3970,3970,3970,3970,0
|
|
20231129,181900,2843939920,3970,3970,3970,3970,0
|
|
20231129,181800,2843939920,3970,3970,3970,3970,0
|
|
20231129,181700,2843939920,3970,3970,3970,3970,0
|
|
20231129,181600,2843939920,3970,3970,3970,3970,0
|
|
20231129,181500,2843939920,3970,3970,3970,3970,0
|
|
20231129,181400,2843939920,3970,3970,3970,3970,0
|
|
20231129,181300,2843939920,3970,3970,3970,3970,0
|
|
20231129,181200,2843939920,3970,3970,3970,3970,0
|
|
20231129,181100,2843939920,3970,3970,3970,3970,0
|
|
20231129,181000,2843939920,3970,3970,3970,3970,0
|
|
20231129,180900,2843939920,3970,3970,3970,3970,0
|
|
20231129,180800,2843939920,3970,3970,3970,3970,0
|
|
20231129,180700,2843939920,3970,3970,3970,3970,0
|
|
20231129,180600,2843939920,3970,3970,3970,3970,0
|
|
20231129,180500,2843939920,3970,3970,3970,3970,0
|
|
20231129,180400,2843939920,3970,3970,3970,3970,0
|
|
20231129,180300,2843939920,3970,3970,3970,3970,0
|
|
20231129,180200,2843939920,3970,3970,3970,3970,0
|
|
20231129,180100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,180000,2843939920,3970,3970,3970,3970,0
|
|
20231129,175900,2843939920,3970,3970,3970,3970,0
|
|
20231129,175800,2843939920,3970,3970,3970,3970,0
|
|
20231129,175700,2843939920,3970,3970,3970,3970,0
|
|
20231129,175600,2843939920,3970,3970,3970,3970,0
|
|
20231129,175500,2843939920,3970,3970,3970,3970,0
|
|
20231129,175400,2843939920,3970,3970,3970,3970,0
|
|
20231129,175300,2843939920,3970,3970,3970,3970,0
|
|
20231129,175200,2843939920,3970,3970,3970,3970,0
|
|
20231129,175100,2843939920,3970,3970,3970,3970,0
|
|
20231129,175000,2843939920,3970,3970,3970,3970,0
|
|
20231129,174900,2843939920,3970,3970,3970,3970,0
|
|
20231129,174800,2843939920,3970,3970,3970,3970,0
|
|
20231129,174700,2843939920,3970,3970,3970,3970,0
|
|
20231129,174600,2843939920,3970,3970,3970,3970,0
|
|
20231129,174500,2843939920,3970,3970,3970,3970,0
|
|
20231129,174400,2843939920,3970,3970,3970,3970,0
|
|
20231129,174300,2843939920,3970,3970,3970,3970,0
|
|
20231129,174200,2843939920,3970,3970,3970,3970,0
|
|
20231129,174100,2843939920,3970,3970,3970,3970,0
|
|
20231129,174000,2843939920,3970,3970,3970,3970,0
|
|
20231129,173900,2843939920,3970,3970,3970,3970,0
|
|
20231129,173800,2843939920,3970,3970,3970,3970,0
|
|
20231129,173700,2843939920,3970,3970,3970,3970,0
|
|
20231129,173600,2843939920,3970,3970,3970,3970,0
|
|
20231129,173500,2843939920,3970,3970,3970,3970,0
|
|
20231129,173400,2843939920,3970,3970,3970,3970,0
|
|
20231129,173300,2843939920,3970,3970,3970,3970,0
|
|
20231129,173200,2843939920,3970,3970,3970,3970,0
|
|
20231129,173100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,173000,2843939920,3970,3970,3970,3970,0
|
|
20231129,172900,2843939920,3970,3970,3970,3970,0
|
|
20231129,172800,2843939920,3970,3970,3970,3970,0
|
|
20231129,172700,2843939920,3970,3970,3970,3970,0
|
|
20231129,172600,2843939920,3970,3970,3970,3970,0
|
|
20231129,172500,2843939920,3970,3970,3970,3970,0
|
|
20231129,172400,2843939920,3970,3970,3970,3970,0
|
|
20231129,172300,2843939920,3970,3970,3970,3970,0
|
|
20231129,172200,2843939920,3970,3970,3970,3970,0
|
|
20231129,172100,2843939920,3970,3970,3970,3970,0
|
|
20231129,172000,2843939920,3970,3970,3970,3970,0
|
|
20231129,171900,2843939920,3970,3970,3970,3970,0
|
|
20231129,171800,2843939920,3970,3970,3970,3970,0
|
|
20231129,171700,2843939920,3970,3970,3970,3970,0
|
|
20231129,171600,2843939920,3970,3970,3970,3970,0
|
|
20231129,171500,2843939920,3970,3970,3970,3970,0
|
|
20231129,171400,2843939920,3970,3970,3970,3970,0
|
|
20231129,171300,2843939920,3970,3970,3970,3970,0
|
|
20231129,171200,2843939920,3970,3970,3970,3970,0
|
|
20231129,171100,2843939920,3970,3970,3970,3970,0
|
|
20231129,171000,2843939920,3970,3970,3970,3970,0
|
|
20231129,170900,2843939920,3970,3970,3970,3970,0
|
|
20231129,170800,2843939920,3970,3970,3970,3970,0
|
|
20231129,170700,2843939920,3970,3970,3970,3970,0
|
|
20231129,170600,2843939920,3970,3970,3970,3970,0
|
|
20231129,170500,2843939920,3970,3970,3970,3970,0
|
|
20231129,170400,2843939920,3970,3970,3970,3970,0
|
|
20231129,170300,2843939920,3970,3970,3970,3970,0
|
|
20231129,170200,2843939920,3970,3970,3970,3970,0
|
|
20231129,170100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,170000,2843939920,3970,3970,3970,3970,0
|
|
20231129,165900,2843939920,3970,3970,3970,3970,0
|
|
20231129,165800,2843939920,3970,3970,3970,3970,0
|
|
20231129,165700,2843939920,3970,3970,3970,3970,0
|
|
20231129,165600,2843939920,3970,3970,3970,3970,0
|
|
20231129,165500,2843939920,3970,3970,3970,3970,0
|
|
20231129,165400,2843939920,3970,3970,3970,3970,0
|
|
20231129,165300,2843939920,3970,3970,3970,3970,0
|
|
20231129,165200,2843939920,3970,3970,3970,3970,0
|
|
20231129,165100,2843939920,3970,3970,3970,3970,0
|
|
20231129,165000,2843939920,3970,3970,3970,3970,0
|
|
20231129,164900,2843939920,3970,3970,3970,3970,0
|
|
20231129,164800,2843939920,3970,3970,3970,3970,0
|
|
20231129,164700,2843939920,3970,3970,3970,3970,0
|
|
20231129,164600,2843939920,3970,3970,3970,3970,0
|
|
20231129,164500,2843939920,3970,3970,3970,3970,0
|
|
20231129,164400,2843939920,3970,3970,3970,3970,0
|
|
20231129,164300,2843939920,3970,3970,3970,3970,0
|
|
20231129,164200,2843939920,3970,3970,3970,3970,0
|
|
20231129,164100,2843939920,3970,3970,3970,3970,0
|
|
20231129,164000,2843939920,3970,3970,3970,3970,0
|
|
20231129,163900,2843939920,3970,3970,3970,3970,0
|
|
20231129,163800,2843939920,3970,3970,3970,3970,0
|
|
20231129,163700,2843939920,3970,3970,3970,3970,0
|
|
20231129,163600,2843939920,3970,3970,3970,3970,0
|
|
20231129,163500,2843939920,3970,3970,3970,3970,0
|
|
20231129,163400,2843939920,3970,3970,3970,3970,0
|
|
20231129,163300,2843939920,3970,3970,3970,3970,0
|
|
20231129,163200,2843939920,3970,3970,3970,3970,0
|
|
20231129,163100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,163000,2843939920,3970,3970,3970,3970,0
|
|
20231129,162900,2843939920,3970,3970,3970,3970,0
|
|
20231129,162800,2843939920,3970,3970,3970,3970,0
|
|
20231129,162700,2843939920,3970,3970,3970,3970,0
|
|
20231129,162600,2843939920,3970,3970,3970,3970,0
|
|
20231129,162500,2843939920,3970,3970,3970,3970,0
|
|
20231129,162400,2843939920,3970,3970,3970,3970,0
|
|
20231129,162300,2843939920,3970,3970,3970,3970,0
|
|
20231129,162200,2843939920,3970,3970,3970,3970,0
|
|
20231129,162100,2843939920,3970,3970,3970,3970,0
|
|
20231129,162000,2843939920,3970,3970,3970,3970,0
|
|
20231129,161900,2843939920,3970,3970,3970,3970,0
|
|
20231129,161800,2843939920,3970,3970,3970,3970,0
|
|
20231129,161700,2843939920,3970,3970,3970,3970,0
|
|
20231129,161600,2843939920,3970,3970,3970,3970,0
|
|
20231129,161500,2843939920,3970,3970,3970,3970,0
|
|
20231129,161400,2843939920,3970,3970,3970,3970,0
|
|
20231129,161300,2843939920,3970,3970,3970,3970,0
|
|
20231129,161200,2843939920,3970,3970,3970,3970,0
|
|
20231129,161100,2843939920,3970,3970,3970,3970,0
|
|
20231129,161000,2843939920,3970,3970,3970,3970,0
|
|
20231129,160900,2843939920,3970,3970,3970,3970,0
|
|
20231129,160800,2843939920,3970,3970,3970,3970,0
|
|
20231129,160700,2843939920,3970,3970,3970,3970,0
|
|
20231129,160600,2843939920,3970,3970,3970,3970,0
|
|
20231129,160500,2843939920,3970,3970,3970,3970,0
|
|
20231129,160400,2843939920,3970,3970,3970,3970,0
|
|
20231129,160300,2843939920,3970,3970,3970,3970,0
|
|
20231129,160200,2843939920,3970,3970,3970,3970,0
|
|
20231129,160100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,160000,2843939920,3970,3970,3970,3970,0
|
|
20231129,155900,2843939920,3970,3970,3970,3970,0
|
|
20231129,155800,2843939920,3970,3970,3970,3970,0
|
|
20231129,155700,2843939920,3970,3970,3970,3970,0
|
|
20231129,155600,2843939920,3970,3970,3970,3970,0
|
|
20231129,155500,2843939920,3970,3970,3970,3970,0
|
|
20231129,155400,2843939920,3970,3970,3970,3970,0
|
|
20231129,155300,2843939920,3970,3970,3970,3970,0
|
|
20231129,155200,2843939920,3970,3970,3970,3970,0
|
|
20231129,155100,2843939920,3970,3970,3970,3970,0
|
|
20231129,155000,2843939920,3970,3970,3970,3970,0
|
|
20231129,154900,2843939920,3970,3970,3970,3970,0
|
|
20231129,154800,2843939920,3970,3970,3970,3970,0
|
|
20231129,154700,2843939920,3970,3970,3970,3970,0
|
|
20231129,154600,2843939920,3970,3970,3970,3970,0
|
|
20231129,154500,2843939920,3970,3970,3970,3970,0
|
|
20231129,154400,2843939920,3970,3970,3970,3970,0
|
|
20231129,154300,2843939920,3970,3970,3970,3970,0
|
|
20231129,154200,2843939920,3970,3970,3970,3970,0
|
|
20231129,154100,2843939920,3970,3970,3970,3970,0
|
|
20231129,154000,2843939920,3970,3970,3970,3970,0
|
|
20231129,153900,2843939920,3970,3970,3970,3970,0
|
|
20231129,153800,2843939920,3970,3970,3970,3970,0
|
|
20231129,153700,2843939920,3970,3970,3970,3970,0
|
|
20231129,153600,2843939920,3970,3970,3970,3970,0
|
|
20231129,153500,2843939920,3970,3970,3970,3970,0
|
|
20231129,153400,2843939920,3970,3970,3970,3970,0
|
|
20231129,153300,2843939920,3970,3970,3970,3970,0
|
|
20231129,153200,2843939920,3970,3970,3970,3970,0
|
|
20231129,153100,2843939920,3970,3970,3970,3970,10986
|
|
20231129,153000,2843939920,3970,3970,3970,3970,10986
|
|
20231129,152900,2800325500,3915,3915,3915,3915,0
|
|
20231129,152800,2800325500,3915,3915,3915,3915,0
|
|
20231129,152700,2800325500,3915,3915,3915,3915,0
|
|
20231129,152600,2800325500,3915,3915,3915,3915,0
|
|
20231129,152500,2800325500,3915,3915,3915,3915,0
|
|
20231129,152400,2800325500,3915,3915,3915,3915,0
|
|
20231129,152300,2800325500,3915,3915,3915,3915,0
|
|
20231129,152200,2800325500,3915,3915,3915,3915,0
|
|
20231129,152100,2800325500,3915,3915,3915,3915,0
|
|
20231129,152000,2800325500,3915,3915,3915,3915,0
|
|
20231129,151900,2800325500,3915,3915,3915,3905,498
|
|
20231129,151800,2798377100,3920,3915,3920,3905,1311
|
|
20231129,151700,2793250405,3900,3915,3915,3895,1943
|
|
20231129,151600,2785668870,3915,3900,3925,3885,3098
|
|
20231129,151500,2773586290,3900,3920,3920,3900,2768
|
|
20231129,151400,2762772670,3920,3925,3925,3910,326
|
|
20231129,151300,2761493445,3920,3935,3935,3920,3246
|
|
20231129,151200,2748750825,3935,3935,3935,3935,140
|
|
20231129,151100,2748199925,3935,3935,3940,3930,934
|
|
20231129,151000,2744525865,3935,3940,3940,3930,3815
|
|
20231129,150900,2729514575,3940,3935,3940,3935,297
|
|
20231129,150800,2728345315,3935,3935,3935,3930,540
|
|
20231129,150700,2726220830,3935,3940,3945,3935,1583
|
|
20231129,150600,2719983055,3945,3920,3945,3910,10967
|
|
20231129,150500,2676912640,3920,3895,3920,3890,2458
|
|
20231129,150400,2667312040,3895,3885,3895,3880,1066
|
|
20231129,150300,2663165965,3880,3870,3880,3870,754
|
|
20231129,150200,2660240945,3870,3870,3870,3870,0
|
|
20231129,150100,2660240945,3870,3865,3870,3865,258
|
|
20231129,150000,2659243110,3865,3860,3865,3860,1105
|
|
20231129,145900,2654972535,3860,3865,3865,3860,2340
|
|
20231129,145800,2645934765,3870,3875,3875,3865,696
|
|
20231129,145700,2643240540,3875,3865,3880,3865,820
|
|
20231129,145600,2640063585,3865,3860,3865,3860,36
|
|
20231129,145500,2639924620,3860,3860,3860,3860,423
|
|
20231129,145400,2638291840,3875,3860,3875,3860,1263
|
|
20231129,145300,2633399710,3880,3865,3880,3860,371
|
|
20231129,145200,2631967330,3870,3880,3890,3865,2850
|
|
20231129,145100,2620932075,3890,3885,3890,3880,753
|
|
20231129,145000,2618009860,3885,3880,3890,3880,724
|
|
20231129,144900,2615196550,3885,3880,3890,3875,1013
|
|
20231129,144800,2611268035,3875,3870,3875,3865,788
|
|
20231129,144700,2608215250,3870,3875,3885,3865,1615
|
|
20231129,144600,2601953735,3875,3870,3875,3865,1305
|
|
20231129,144500,2596903140,3860,3860,3865,3860,2430
|
|
20231129,144400,2587512590,3855,3860,3865,3850,1483
|
|
20231129,144300,2581795830,3855,3845,3855,3845,2544
|
|
20231129,144200,2572001080,3845,3835,3845,3835,124
|
|
20231129,144100,2571524925,3835,3845,3845,3835,2778
|
|
20231129,144000,2560859250,3840,3835,3845,3835,3417
|
|
20231129,143900,2547741190,3835,3830,3840,3820,1685
|
|
20231129,143800,2541289640,3830,3835,3835,3825,4789
|
|
20231129,143700,2522948320,3845,3845,3845,3830,14627
|
|
20231129,143600,2466735845,3845,3840,3845,3840,496
|
|
20231129,143500,2464830810,3835,3840,3845,3835,781
|
|
20231129,143400,2461830415,3830,3825,3835,3805,18418
|
|
20231129,143300,2391361310,3825,3850,3855,3805,8528
|
|
20231129,143200,2358696730,3850,3870,3880,3850,8892
|
|
20231129,143100,2324337545,3870,3895,3895,3870,19251
|
|
20231129,143000,2249558455,3895,3905,3905,3895,11223
|
|
20231129,142900,2205796180,3905,3905,3905,3905,800
|
|
20231129,142800,2202672180,3920,3915,3920,3900,6376
|
|
20231129,142700,2177744700,3920,3915,3920,3910,374
|
|
20231129,142600,2176278990,3920,3920,3920,3905,5005
|
|
20231129,142500,2156731155,3925,3915,3925,3910,3440
|
|
20231129,142400,2143270890,3915,3905,3915,3905,1500
|
|
20231129,142300,2137409735,3905,3910,3910,3905,606
|
|
20231129,142200,2135042710,3905,3905,3910,3905,3527
|
|
20231129,142100,2121269100,3905,3905,3905,3900,16400
|
|
20231129,142000,2057295865,3905,3910,3915,3905,3799
|
|
20231129,141900,2042451650,3910,3915,3915,3910,1320
|
|
20231129,141800,2037289950,3915,3910,3915,3910,66
|
|
20231129,141700,2037031885,3910,3905,3910,3905,2789
|
|
20231129,141600,2026134815,3905,3915,3915,3900,17724
|
|
20231129,141500,1956944430,3920,3920,3920,3910,1589
|
|
20231129,141400,1950722105,3920,3925,3925,3915,655
|
|
20231129,141300,1948156650,3925,3930,3930,3915,11051
|
|
20231129,141200,1904819695,3930,3935,3935,3930,4166
|
|
20231129,141100,1888445635,3930,3930,3935,3930,2810
|
|
20231129,141000,1877399760,3930,3935,3935,3930,661
|
|
20231129,140900,1874799540,3935,3935,3935,3930,357
|
|
20231129,140800,1873394750,3935,3935,3935,3930,617
|
|
20231129,140700,1870966910,3935,3935,3935,3935,592
|
|
20231129,140600,1868637390,3935,3940,3940,3935,1695
|
|
20231129,140500,1861966540,3940,3940,3940,3935,1676
|
|
20231129,140400,1855369195,3940,3935,3940,3935,1345
|
|
20231129,140300,1850075760,3935,3940,3940,3935,754
|
|
20231129,140200,1847108630,3940,3930,3940,3930,1203
|
|
20231129,140100,1842379195,3935,3935,3940,3930,174
|
|
20231129,140000,1841694520,3935,3935,3935,3930,2761
|
|
20231129,135900,1830840085,3935,3935,3940,3935,2946
|
|
20231129,135800,1819247075,3935,3930,3935,3930,547
|
|
20231129,135700,1817097320,3930,3945,3945,3930,10421
|
|
20231129,135600,1776115510,3945,3955,3955,3940,16815
|
|
20231129,135500,1709735380,3950,3965,3965,3950,13456
|
|
20231129,135400,1656488270,3965,3970,3970,3965,3295
|
|
20231129,135300,1643418160,3970,3975,3975,3970,2
|
|
20231129,135200,1643410215,3975,3975,3975,3970,524
|
|
20231129,135100,1641329565,3975,3970,3975,3970,889
|
|
20231129,135000,1637800210,3970,3975,3980,3970,216
|
|
20231129,134900,1636941990,3975,3980,3980,3975,431
|
|
20231129,134800,1635226760,3965,3970,3970,3960,1720
|
|
20231129,134700,1628409285,3965,3975,3980,3965,8568
|
|
20231129,134600,1594400075,3975,3980,3980,3975,399
|
|
20231129,134500,1592813835,3980,3980,3985,3980,3228
|
|
20231129,134400,1579966375,3985,3985,3985,3985,39
|
|
20231129,134300,1579810960,3985,3985,3985,3985,114
|
|
20231129,134200,1579356670,3985,3990,3990,3980,69
|
|
20231129,134100,1579081525,3985,3985,3990,3985,678
|
|
20231129,134000,1576377985,3990,3985,3990,3985,102
|
|
20231129,133900,1575971505,3985,3985,3985,3985,134
|
|
20231129,133800,1575437515,3985,3985,3985,3980,116
|
|
20231129,133700,1574975265,3985,3985,3985,3980,605
|
|
20231129,133600,1572565845,3985,3990,3990,3985,2732
|
|
20231129,133500,1561672440,3990,3990,3990,3990,231
|
|
20231129,133400,1560750750,3990,3990,3990,3990,265
|
|
20231129,133300,1559693400,3985,3985,3995,3985,162
|
|
20231129,133200,1559047565,3990,3985,3990,3985,673
|
|
20231129,133100,1556365295,3990,3985,3990,3985,433
|
|
20231129,133000,1554638130,3990,3990,3990,3990,447
|
|
20231129,132900,1552854600,3990,3990,3990,3990,44
|
|
20231129,132800,1552679040,3985,3990,3990,3985,343
|
|
20231129,132700,1551310930,3990,3995,3995,3990,217
|
|
20231129,132600,1550445045,3985,3990,3990,3980,1445
|
|
20231129,132500,1544688825,3990,3990,3995,3985,817
|
|
20231129,132400,1541430600,3995,3985,3995,3985,454
|
|
20231129,132300,1539617385,3985,3985,3995,3985,1299
|
|
20231129,132200,1534434640,3995,3980,4020,3970,10165
|
|
20231129,132100,1493981785,3970,4010,4010,3970,20301
|
|
20231129,132000,1413084255,4010,4010,4010,4010,976
|
|
20231129,131900,1409170495,4010,4020,4020,4010,713
|
|
20231129,131800,1406309655,4010,4015,4015,4010,106
|
|
20231129,131700,1405884565,4015,4015,4015,4015,22
|
|
20231129,131600,1405796235,4010,4010,4010,4010,0
|
|
20231129,131500,1405796235,4010,4010,4010,4010,700
|
|
20231129,131400,1402989235,4010,4010,4010,4010,1
|
|
20231129,131300,1402985225,4010,4010,4010,4010,987
|
|
20231129,131200,1399027355,4010,4010,4010,4010,13
|
|
20231129,131100,1398975225,4010,4010,4010,4010,104
|
|
20231129,131000,1398558185,4010,4010,4010,4010,50
|
|
20231129,130900,1398357685,4005,4015,4015,4005,5090
|
|
20231129,130800,1377948345,4015,4010,4015,4010,3029
|
|
20231129,130700,1365794555,4010,4010,4010,4005,297
|
|
20231129,130600,1364604565,4005,4005,4005,4005,510
|
|
20231129,130500,1362562015,4005,4005,4005,4005,100
|
|
20231129,130400,1362161515,4005,4005,4005,4005,0
|
|
20231129,130300,1362161515,4005,4005,4005,4005,68
|
|
20231129,130200,1361889175,4005,4005,4005,4005,250
|
|
20231129,130100,1360887925,4005,4010,4010,4005,1615
|
|
20231129,130000,1354418345,4010,4010,4010,4010,425
|
|
20231129,125900,1352714095,4005,4015,4015,4005,340
|
|
20231129,125800,1351351685,4015,4015,4015,4015,12
|
|
20231129,125700,1351303505,4010,4010,4010,4010,20
|
|
20231129,125600,1351223305,4005,4005,4005,4005,37
|
|
20231129,125500,1351075120,4005,4005,4005,4005,176
|
|
20231129,125400,1350370240,4005,4005,4005,4005,1079
|
|
20231129,125300,1346048845,4005,4005,4010,4005,720
|
|
20231129,125200,1343162490,4005,4000,4005,4000,11
|
|
20231129,125100,1343118485,4005,4005,4005,4005,34
|
|
20231129,125000,1342982315,4005,4010,4010,4005,1744
|
|
20231129,124900,1335997545,4010,4010,4010,4010,3
|
|
20231129,124800,1335985515,4010,4010,4010,4005,132
|
|
20231129,124700,1335456200,4010,4010,4010,4010,95
|
|
20231129,124600,1335075250,4015,4015,4015,4015,2
|
|
20231129,124500,1335067220,4015,4015,4015,4015,3
|
|
20231129,124400,1335055175,4015,4015,4015,4015,234
|
|
20231129,124300,1334115665,4005,4005,4005,4005,1
|
|
20231129,124200,1334111660,4015,4015,4015,4015,3
|
|
20231129,124100,1334099615,4015,4010,4015,4010,149
|
|
20231129,124000,1333501385,4010,4010,4010,4010,2
|
|
20231129,123900,1333493365,4005,4010,4010,4005,313
|
|
20231129,123800,1332238245,4010,4010,4010,4010,356
|
|
20231129,123700,1330810685,4010,4010,4015,4010,300
|
|
20231129,123600,1329607680,4010,4005,4015,4005,115
|
|
20231129,123500,1329146530,4010,4010,4010,4010,100
|
|
20231129,123400,1328745530,4010,4010,4010,4005,613
|
|
20231129,123300,1326287770,4010,4010,4010,4010,176
|
|
20231129,123200,1325582010,4005,4005,4005,4005,0
|
|
20231129,123100,1325582010,4005,4005,4005,4005,172
|
|
20231129,123000,1324893150,4005,4005,4005,4005,51
|
|
20231129,122900,1324688895,4005,4005,4005,4005,19
|
|
20231129,122800,1324612800,4005,4005,4005,4005,1725
|
|
20231129,122700,1317704175,4005,3995,4005,3995,2491
|
|
20231129,122600,1307740525,3995,4000,4000,3995,800
|
|
20231129,122500,1304542025,4000,4000,4000,4000,20
|
|
20231129,122400,1304462025,3995,3995,3995,3995,1147
|
|
20231129,122300,1299879760,3995,3990,3995,3990,1054
|
|
20231129,122200,1295673250,3990,4005,4005,3990,4449
|
|
20231129,122100,1277883190,4010,4015,4015,4010,2822
|
|
20231129,122000,1266563610,4015,4015,4015,4015,40
|
|
20231129,121900,1266403010,4015,4010,4015,4010,608
|
|
20231129,121800,1263964155,4010,4010,4010,4010,774
|
|
20231129,121700,1260860415,4010,4010,4010,4010,6
|
|
20231129,121600,1260836355,4010,4010,4010,4010,110
|
|
20231129,121500,1260395255,4010,4010,4010,4010,591
|
|
20231129,121400,1258025345,4000,4000,4000,4000,370
|
|
20231129,121300,1256545345,3995,3995,3995,3995,250
|
|
20231129,121200,1255546595,3995,3995,3995,3995,0
|
|
20231129,121100,1255546595,3995,3995,3995,3995,0
|
|
20231129,121000,1255546595,3995,3995,3995,3995,255
|
|
20231129,120900,1254527870,3995,3995,4000,3995,201
|
|
20231129,120800,1253724245,4000,4000,4000,4000,171
|
|
20231129,120700,1253040245,4000,4000,4000,4000,134
|
|
20231129,120600,1252504245,4000,4000,4000,4000,21
|
|
20231129,120500,1252420245,4000,4000,4000,4000,81
|
|
20231129,120400,1252096245,3995,4000,4000,3995,145
|
|
20231129,120300,1251516260,4000,3995,4000,3995,93
|
|
20231129,120200,1251144310,4000,4000,4000,4000,401
|
|
20231129,120100,1249540310,3995,3990,3995,3990,97
|
|
20231129,120000,1249152845,3985,3995,3995,3985,1158
|
|
20231129,115900,1244538055,3990,3990,3990,3990,650
|
|
20231129,115800,1241944555,3990,3995,3995,3990,4530
|
|
20231129,115700,1223860785,3995,4000,4000,3995,1102
|
|
20231129,115600,1219457785,4000,3995,4000,3995,175
|
|
20231129,115500,1218758405,4000,4000,4000,4000,246
|
|
20231129,115400,1217774405,4000,4000,4000,4000,500
|
|
20231129,115300,1215774405,4000,4000,4000,4000,14
|
|
20231129,115200,1215718405,4000,4000,4000,4000,700
|
|
20231129,115100,1212918405,4000,4000,4000,4000,80
|
|
20231129,115000,1212598405,4000,4000,4000,4000,50
|
|
20231129,114900,1212398405,4000,4000,4000,4000,15
|
|
20231129,114800,1212338405,4000,4000,4000,4000,2735
|
|
20231129,114700,1201398405,4005,4010,4010,4005,31
|
|
20231129,114600,1201274100,4010,4005,4010,4005,561
|
|
20231129,114500,1199027260,4005,4010,4010,4005,193
|
|
20231129,114400,1198253760,4010,4010,4010,4005,235
|
|
20231129,114300,1197311430,4010,4010,4010,4010,0
|
|
20231129,114200,1197311430,4010,4005,4010,4005,117
|
|
20231129,114100,1196842675,4005,4005,4005,4005,453
|
|
20231129,114000,1195028410,4005,4005,4005,4005,0
|
|
20231129,113900,1195028410,4005,4005,4005,4000,3379
|
|
20231129,113800,1181505555,4020,4005,4020,4005,215
|
|
20231129,113700,1180644405,4005,4005,4005,4005,170
|
|
20231129,113600,1179963555,4005,4005,4005,4005,120
|
|
20231129,113500,1179482955,4005,4005,4005,4005,129
|
|
20231129,113400,1178966310,4005,4005,4005,4005,570
|
|
20231129,113300,1176683460,4005,4010,4010,4005,2610
|
|
20231129,113200,1166229975,4020,4015,4020,4010,2207
|
|
20231129,113100,1157378515,4020,4015,4020,4015,436
|
|
20231129,113000,1155627465,4020,4020,4020,4020,0
|
|
20231129,112900,1155627465,4020,4015,4020,4010,371
|
|
20231129,112800,1154136485,4010,4010,4010,4010,10
|
|
20231129,112700,1154096385,4015,4015,4015,4015,130
|
|
20231129,112600,1153574435,4015,4015,4015,4015,200
|
|
20231129,112500,1152771435,4020,4015,4020,4015,44
|
|
20231129,112400,1152594725,4015,4015,4015,4015,151
|
|
20231129,112300,1151988460,4015,4015,4015,4015,53
|
|
20231129,112200,1151775665,4015,4020,4020,4010,312
|
|
20231129,112100,1150524335,4020,4020,4020,4015,384
|
|
20231129,112000,1148980855,4020,4020,4020,4020,11
|
|
20231129,111900,1148936635,4020,4020,4020,4020,0
|
|
20231129,111800,1148936635,4020,4020,4020,4010,30
|
|
20231129,111700,1148816105,4010,4010,4015,4010,3993
|
|
20231129,111600,1132804160,4015,4020,4020,4015,139
|
|
20231129,111500,1132245880,4020,4020,4020,4020,1
|
|
20231129,111400,1132241860,4015,4015,4015,4015,429
|
|
20231129,111300,1130519425,4015,4015,4015,4015,420
|
|
20231129,111200,1128833125,4020,4020,4020,4015,867
|
|
20231129,111100,1125347790,4020,4020,4020,4020,308
|
|
20231129,111000,1124109630,4020,4020,4020,4020,0
|
|
20231129,110900,1124109630,4020,4020,4020,4020,563
|
|
20231129,110800,1121846370,4020,4020,4020,4020,102
|
|
20231129,110700,1121436330,4010,4010,4010,4010,0
|
|
20231129,110600,1121436330,4010,4015,4015,4010,914
|
|
20231129,110500,1117770515,4020,4020,4020,4020,36
|
|
20231129,110400,1117625795,4020,4020,4020,4020,65
|
|
20231129,110300,1117364495,4020,4015,4020,4015,11
|
|
20231129,110200,1117320325,4020,4010,4020,4010,537
|
|
20231129,110100,1115165095,4010,4010,4010,4010,0
|
|
20231129,110000,1115165095,4010,4010,4010,4010,1030
|
|
20231129,105900,1111034795,4010,4020,4020,4010,30
|
|
20231129,105800,1110914400,4010,4010,4010,4010,11
|
|
20231129,105700,1110870290,4010,4010,4010,4010,21
|
|
20231129,105600,1110786080,4010,4005,4010,4005,31
|
|
20231129,105500,1110661920,4005,4005,4025,4005,494
|
|
20231129,105400,1108683140,4020,4010,4020,4010,800
|
|
20231129,105300,1105474940,4010,4010,4010,4005,900
|
|
20231129,105200,1101866190,4020,4010,4020,4010,460
|
|
20231129,105100,1100020450,4015,4015,4015,4015,280
|
|
20231129,105000,1098896250,4020,4020,4020,4020,139
|
|
20231129,104900,1098337470,4015,4015,4015,4015,40
|
|
20231129,104800,1098176870,4015,4005,4020,4005,41
|
|
20231129,104700,1098012450,4020,4005,4020,4005,510
|
|
20231129,104600,1095962400,4005,4005,4005,4005,230
|
|
20231129,104500,1095041250,4005,4005,4005,4005,361
|
|
20231129,104400,1093595445,4010,4010,4010,4010,5
|
|
20231129,104300,1093575395,4010,4025,4025,4010,287
|
|
20231129,104200,1092423625,4025,4025,4025,4025,1
|
|
20231129,104100,1092419600,4005,4005,4005,4005,21
|
|
20231129,104000,1092335495,4000,4000,4000,4000,173
|
|
20231129,103900,1091643495,4000,4000,4000,4000,903
|
|
20231129,103800,1088031495,4000,4000,4005,4000,1920
|
|
20231129,103700,1080347335,4000,4005,4005,3995,6677
|
|
20231129,103600,1053637625,4005,4010,4010,4005,40
|
|
20231129,103500,1053477325,4010,4010,4010,4010,280
|
|
20231129,103400,1052354525,4010,4010,4010,4010,100
|
|
20231129,103300,1051953525,4010,4030,4030,4005,1545
|
|
20231129,103200,1045752875,4030,4030,4035,4030,93
|
|
20231129,103100,1045377870,4035,4030,4035,4030,91
|
|
20231129,103000,1045011115,4035,4035,4040,4030,223
|
|
20231129,102900,1044111345,4035,4010,4035,4010,670
|
|
20231129,102800,1041420315,4010,4010,4010,4010,0
|
|
20231129,102700,1041420315,4010,4015,4020,4010,697
|
|
20231129,102600,1038620135,4015,4015,4015,4015,105
|
|
20231129,102500,1038198560,4010,4000,4010,4000,3118
|
|
20231129,102400,1025718750,4000,4005,4005,4000,3952
|
|
20231129,102300,1009904000,4010,4015,4015,4010,808
|
|
20231129,102200,1006663865,4015,4020,4020,4015,1288
|
|
20231129,102100,1001489605,4020,4040,4040,4020,2540
|
|
20231129,102000,991254600,4040,4045,4050,4040,2198
|
|
20231129,101900,982370275,4050,4055,4055,4050,567
|
|
20231129,101800,980073625,4055,4055,4060,4055,602
|
|
20231129,101700,977630600,4050,4050,4055,4050,860
|
|
20231129,101600,974147555,4060,4055,4060,4055,391
|
|
20231129,101500,972560380,4055,4060,4065,4055,1358
|
|
20231129,101400,967052335,4055,4050,4055,4050,665
|
|
20231129,101300,964355845,4055,4055,4055,4050,508
|
|
20231129,101200,962296085,4060,4055,4060,4050,379
|
|
20231129,101100,960759910,4055,4050,4055,4050,207
|
|
20231129,101000,959921040,4050,4045,4050,4045,2883
|
|
20231129,100900,948248555,4040,4035,4040,4035,2205
|
|
20231129,100800,939346590,4035,4035,4035,4030,50
|
|
20231129,100700,939144970,4030,4040,4040,4030,1459
|
|
20231129,100600,933257715,4045,4045,4045,4045,200
|
|
20231129,100500,932448715,4050,4045,4055,4045,956
|
|
20231129,100400,928577820,4045,4030,4050,4030,4630
|
|
20231129,100300,909908670,4025,4025,4025,4025,339
|
|
20231129,100200,908544195,4025,4025,4030,4010,2104
|
|
20231129,100100,900082380,4020,4030,4030,4020,543
|
|
20231129,100000,897899155,4030,4030,4030,4020,511
|
|
20231129,095900,895842825,4030,4025,4035,4020,1193
|
|
20231129,095800,891036030,4025,4030,4030,4025,145
|
|
20231129,095700,890452130,4030,4030,4030,4025,1011
|
|
20231129,095600,886379300,4035,4035,4035,4035,522
|
|
20231129,095500,884273030,4040,4035,4045,4035,1016
|
|
20231129,095400,880169835,4040,4030,4040,4030,1898
|
|
20231129,095300,872519140,4035,4030,4035,4030,283
|
|
20231129,095200,871378645,4035,4015,4035,4010,426
|
|
20231129,095100,869667575,4040,4010,4040,4010,4923
|
|
20231129,095000,849866475,4015,4010,4015,4010,372
|
|
20231129,094900,848373530,4010,4010,4015,4000,1600
|
|
20231129,094800,841958315,4005,4000,4010,4000,1794
|
|
20231129,094700,834778015,4000,3985,4000,3985,2286
|
|
20231129,094600,825651150,3985,3985,3985,3985,0
|
|
20231129,094500,825651150,3985,3985,3990,3985,335
|
|
20231129,094400,824315160,3990,3990,3990,3990,0
|
|
20231129,094300,824315160,3990,3980,3990,3975,1250
|
|
20231129,094200,819336535,3980,3980,3980,3980,51
|
|
20231129,094100,819133555,3980,3985,3985,3980,845
|
|
20231129,094000,815769940,3985,3985,3985,3985,514
|
|
20231129,093900,813721650,3985,3985,3985,3975,1151
|
|
20231129,093800,809143915,3985,3980,3985,3975,182
|
|
20231129,093700,808419720,3980,3990,3990,3970,904
|
|
20231129,093600,804824520,3985,3985,3985,3980,472
|
|
20231129,093500,802945330,3980,3985,3985,3980,758
|
|
20231129,093400,799925575,3990,3990,3990,3990,454
|
|
20231129,093300,798114115,3990,3990,3995,3990,3159
|
|
20231129,093200,785504745,3995,3975,3995,3975,97
|
|
20231129,093100,785118005,3970,3970,3970,3970,520
|
|
20231129,093000,783053605,3970,3970,3970,3970,21
|
|
20231129,092900,782970235,3970,3995,4000,3970,1297
|
|
20231129,092800,777800220,4000,3980,4000,3960,5388
|
|
20231129,092700,756289865,3960,3960,3960,3960,50
|
|
20231129,092600,756091865,3960,4000,4000,3960,25977
|
|
20231129,092500,653132890,4000,4010,4020,4000,1916
|
|
20231129,092400,645452480,4010,4000,4020,3995,1571
|
|
20231129,092300,639155430,3995,3960,4000,3955,16644
|
|
20231129,092200,572814730,3960,3960,3960,3945,1807
|
|
20231129,092100,565674240,3950,3940,3960,3940,4092
|
|
20231129,092000,549506750,3940,3940,3945,3930,4347
|
|
20231129,091900,532372955,3940,3945,3945,3935,4661
|
|
20231129,091800,514019845,3945,3955,3955,3935,5700
|
|
20231129,091700,491543120,3955,3970,3970,3955,2267
|
|
20231129,091600,482556195,3970,3970,3970,3960,2140
|
|
20231129,091500,474069880,3975,3980,3980,3970,1258
|
|
20231129,091400,469069535,3960,3945,3980,3935,7281
|
|
20231129,091300,440295350,3945,3980,3980,3940,9049
|
|
20231129,091200,404617305,3980,3980,3980,3950,11697
|
|
20231129,091100,358258440,3980,3970,3990,3970,4579
|
|
20231129,091000,340029940,3985,3975,3995,3975,6412
|
|
20231129,090900,314503350,3975,3955,3990,3955,8146
|
|
20231129,090800,282218455,3955,3970,3970,3940,4425
|
|
20231129,090700,264749345,3975,3970,3975,3950,8960
|
|
20231129,090600,229254975,3975,3970,3995,3970,10315
|
|
20231129,090500,188229190,3975,3990,3995,3950,19511
|
|
20231129,090400,110934850,3990,4000,4025,3985,3790
|
|
20231129,090300,95772390,4035,4035,4035,3980,3043
|
|
20231129,090200,83605050,4045,3995,4045,3995,8459
|
|
20231129,090100,49692970,3995,4045,4045,3960,4650
|
|
20231129,090000,31118690,4045,4145,4145,4020,7545
|