598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,185400,16458056020,15350,15350,15350,15350,0
|
|
20231127,185300,16458056020,15350,15350,15350,15350,0
|
|
20231127,185200,16458056020,15350,15350,15350,15350,0
|
|
20231127,185100,16458056020,15350,15350,15350,15350,0
|
|
20231127,185000,16458056020,15350,15350,15350,15350,0
|
|
20231127,184900,16458056020,15350,15350,15350,15350,0
|
|
20231127,184800,16458056020,15350,15350,15350,15350,0
|
|
20231127,184700,16458056020,15350,15350,15350,15350,0
|
|
20231127,184600,16458056020,15350,15350,15350,15350,0
|
|
20231127,184500,16458056020,15350,15350,15350,15350,0
|
|
20231127,184400,16458056020,15350,15350,15350,15350,0
|
|
20231127,184300,16458056020,15350,15350,15350,15350,0
|
|
20231127,184200,16458056020,15350,15350,15350,15350,0
|
|
20231127,184100,16458056020,15350,15350,15350,15350,0
|
|
20231127,184000,16458056020,15350,15350,15350,15350,0
|
|
20231127,183900,16458056020,15350,15350,15350,15350,0
|
|
20231127,183800,16458056020,15350,15350,15350,15350,0
|
|
20231127,183700,16458056020,15350,15350,15350,15350,0
|
|
20231127,183600,16458056020,15350,15350,15350,15350,0
|
|
20231127,183500,16458056020,15350,15350,15350,15350,0
|
|
20231127,183400,16458056020,15350,15350,15350,15350,0
|
|
20231127,183300,16458056020,15350,15350,15350,15350,0
|
|
20231127,183200,16458056020,15350,15350,15350,15350,0
|
|
20231127,183100,16458056020,15350,15350,15350,15350,0
|
|
20231127,183000,16458056020,15350,15350,15350,15350,0
|
|
20231127,182900,16458056020,15350,15350,15350,15350,0
|
|
20231127,182800,16458056020,15350,15350,15350,15350,0
|
|
20231127,182700,16458056020,15350,15350,15350,15350,0
|
|
20231127,182600,16458056020,15350,15350,15350,15350,0
|
|
20231127,182500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,182400,16458056020,15350,15350,15350,15350,0
|
|
20231127,182300,16458056020,15350,15350,15350,15350,0
|
|
20231127,182200,16458056020,15350,15350,15350,15350,0
|
|
20231127,182100,16458056020,15350,15350,15350,15350,0
|
|
20231127,182000,16458056020,15350,15350,15350,15350,0
|
|
20231127,181900,16458056020,15350,15350,15350,15350,0
|
|
20231127,181800,16458056020,15350,15350,15350,15350,0
|
|
20231127,181700,16458056020,15350,15350,15350,15350,0
|
|
20231127,181600,16458056020,15350,15350,15350,15350,0
|
|
20231127,181500,16458056020,15350,15350,15350,15350,0
|
|
20231127,181400,16458056020,15350,15350,15350,15350,0
|
|
20231127,181300,16458056020,15350,15350,15350,15350,0
|
|
20231127,181200,16458056020,15350,15350,15350,15350,0
|
|
20231127,181100,16458056020,15350,15350,15350,15350,0
|
|
20231127,181000,16458056020,15350,15350,15350,15350,0
|
|
20231127,180900,16458056020,15350,15350,15350,15350,0
|
|
20231127,180800,16458056020,15350,15350,15350,15350,0
|
|
20231127,180700,16458056020,15350,15350,15350,15350,0
|
|
20231127,180600,16458056020,15350,15350,15350,15350,0
|
|
20231127,180500,16458056020,15350,15350,15350,15350,0
|
|
20231127,180400,16458056020,15350,15350,15350,15350,0
|
|
20231127,180300,16458056020,15350,15350,15350,15350,0
|
|
20231127,180200,16458056020,15350,15350,15350,15350,0
|
|
20231127,180100,16458056020,15350,15350,15350,15350,0
|
|
20231127,180000,16458056020,15350,15350,15350,15350,0
|
|
20231127,175900,16458056020,15350,15350,15350,15350,0
|
|
20231127,175800,16458056020,15350,15350,15350,15350,0
|
|
20231127,175700,16458056020,15350,15350,15350,15350,0
|
|
20231127,175600,16458056020,15350,15350,15350,15350,0
|
|
20231127,175500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,175400,16458056020,15350,15350,15350,15350,0
|
|
20231127,175300,16458056020,15350,15350,15350,15350,0
|
|
20231127,175200,16458056020,15350,15350,15350,15350,0
|
|
20231127,175100,16458056020,15350,15350,15350,15350,0
|
|
20231127,175000,16458056020,15350,15350,15350,15350,0
|
|
20231127,174900,16458056020,15350,15350,15350,15350,0
|
|
20231127,174800,16458056020,15350,15350,15350,15350,0
|
|
20231127,174700,16458056020,15350,15350,15350,15350,0
|
|
20231127,174600,16458056020,15350,15350,15350,15350,0
|
|
20231127,174500,16458056020,15350,15350,15350,15350,0
|
|
20231127,174400,16458056020,15350,15350,15350,15350,0
|
|
20231127,174300,16458056020,15350,15350,15350,15350,0
|
|
20231127,174200,16458056020,15350,15350,15350,15350,0
|
|
20231127,174100,16458056020,15350,15350,15350,15350,0
|
|
20231127,174000,16458056020,15350,15350,15350,15350,0
|
|
20231127,173900,16458056020,15350,15350,15350,15350,0
|
|
20231127,173800,16458056020,15350,15350,15350,15350,0
|
|
20231127,173700,16458056020,15350,15350,15350,15350,0
|
|
20231127,173600,16458056020,15350,15350,15350,15350,0
|
|
20231127,173500,16458056020,15350,15350,15350,15350,0
|
|
20231127,173400,16458056020,15350,15350,15350,15350,0
|
|
20231127,173300,16458056020,15350,15350,15350,15350,0
|
|
20231127,173200,16458056020,15350,15350,15350,15350,0
|
|
20231127,173100,16458056020,15350,15350,15350,15350,0
|
|
20231127,173000,16458056020,15350,15350,15350,15350,0
|
|
20231127,172900,16458056020,15350,15350,15350,15350,0
|
|
20231127,172800,16458056020,15350,15350,15350,15350,0
|
|
20231127,172700,16458056020,15350,15350,15350,15350,0
|
|
20231127,172600,16458056020,15350,15350,15350,15350,0
|
|
20231127,172500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,172400,16458056020,15350,15350,15350,15350,0
|
|
20231127,172300,16458056020,15350,15350,15350,15350,0
|
|
20231127,172200,16458056020,15350,15350,15350,15350,0
|
|
20231127,172100,16458056020,15350,15350,15350,15350,0
|
|
20231127,172000,16458056020,15350,15350,15350,15350,0
|
|
20231127,171900,16458056020,15350,15350,15350,15350,0
|
|
20231127,171800,16458056020,15350,15350,15350,15350,0
|
|
20231127,171700,16458056020,15350,15350,15350,15350,0
|
|
20231127,171600,16458056020,15350,15350,15350,15350,0
|
|
20231127,171500,16458056020,15350,15350,15350,15350,0
|
|
20231127,171400,16458056020,15350,15350,15350,15350,0
|
|
20231127,171300,16458056020,15350,15350,15350,15350,0
|
|
20231127,171200,16458056020,15350,15350,15350,15350,0
|
|
20231127,171100,16458056020,15350,15350,15350,15350,0
|
|
20231127,171000,16458056020,15350,15350,15350,15350,0
|
|
20231127,170900,16458056020,15350,15350,15350,15350,0
|
|
20231127,170800,16458056020,15350,15350,15350,15350,0
|
|
20231127,170700,16458056020,15350,15350,15350,15350,0
|
|
20231127,170600,16458056020,15350,15350,15350,15350,0
|
|
20231127,170500,16458056020,15350,15350,15350,15350,0
|
|
20231127,170400,16458056020,15350,15350,15350,15350,0
|
|
20231127,170300,16458056020,15350,15350,15350,15350,0
|
|
20231127,170200,16458056020,15350,15350,15350,15350,0
|
|
20231127,170100,16458056020,15350,15350,15350,15350,0
|
|
20231127,170000,16458056020,15350,15350,15350,15350,0
|
|
20231127,165900,16458056020,15350,15350,15350,15350,0
|
|
20231127,165800,16458056020,15350,15350,15350,15350,0
|
|
20231127,165700,16458056020,15350,15350,15350,15350,0
|
|
20231127,165600,16458056020,15350,15350,15350,15350,0
|
|
20231127,165500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,165400,16458056020,15350,15350,15350,15350,0
|
|
20231127,165300,16458056020,15350,15350,15350,15350,0
|
|
20231127,165200,16458056020,15350,15350,15350,15350,0
|
|
20231127,165100,16458056020,15350,15350,15350,15350,0
|
|
20231127,165000,16458056020,15350,15350,15350,15350,0
|
|
20231127,164900,16458056020,15350,15350,15350,15350,0
|
|
20231127,164800,16458056020,15350,15350,15350,15350,0
|
|
20231127,164700,16458056020,15350,15350,15350,15350,0
|
|
20231127,164600,16458056020,15350,15350,15350,15350,0
|
|
20231127,164500,16458056020,15350,15350,15350,15350,0
|
|
20231127,164400,16458056020,15350,15350,15350,15350,0
|
|
20231127,164300,16458056020,15350,15350,15350,15350,0
|
|
20231127,164200,16458056020,15350,15350,15350,15350,0
|
|
20231127,164100,16458056020,15350,15350,15350,15350,0
|
|
20231127,164000,16458056020,15350,15350,15350,15350,0
|
|
20231127,163900,16458056020,15350,15350,15350,15350,0
|
|
20231127,163800,16458056020,15350,15350,15350,15350,0
|
|
20231127,163700,16458056020,15350,15350,15350,15350,0
|
|
20231127,163600,16458056020,15350,15350,15350,15350,0
|
|
20231127,163500,16458056020,15350,15350,15350,15350,0
|
|
20231127,163400,16458056020,15350,15350,15350,15350,0
|
|
20231127,163300,16458056020,15350,15350,15350,15350,0
|
|
20231127,163200,16458056020,15350,15350,15350,15350,0
|
|
20231127,163100,16458056020,15350,15350,15350,15350,0
|
|
20231127,163000,16458056020,15350,15350,15350,15350,0
|
|
20231127,162900,16458056020,15350,15350,15350,15350,0
|
|
20231127,162800,16458056020,15350,15350,15350,15350,0
|
|
20231127,162700,16458056020,15350,15350,15350,15350,0
|
|
20231127,162600,16458056020,15350,15350,15350,15350,0
|
|
20231127,162500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,162400,16458056020,15350,15350,15350,15350,0
|
|
20231127,162300,16458056020,15350,15350,15350,15350,0
|
|
20231127,162200,16458056020,15350,15350,15350,15350,0
|
|
20231127,162100,16458056020,15350,15350,15350,15350,0
|
|
20231127,162000,16458056020,15350,15350,15350,15350,0
|
|
20231127,161900,16458056020,15350,15350,15350,15350,0
|
|
20231127,161800,16458056020,15350,15350,15350,15350,0
|
|
20231127,161700,16458056020,15350,15350,15350,15350,0
|
|
20231127,161600,16458056020,15350,15350,15350,15350,0
|
|
20231127,161500,16458056020,15350,15350,15350,15350,0
|
|
20231127,161400,16458056020,15350,15350,15350,15350,0
|
|
20231127,161300,16458056020,15350,15350,15350,15350,0
|
|
20231127,161200,16458056020,15350,15350,15350,15350,0
|
|
20231127,161100,16458056020,15350,15350,15350,15350,0
|
|
20231127,161000,16458056020,15350,15350,15350,15350,0
|
|
20231127,160900,16458056020,15350,15350,15350,15350,0
|
|
20231127,160800,16458056020,15350,15350,15350,15350,0
|
|
20231127,160700,16458056020,15350,15350,15350,15350,0
|
|
20231127,160600,16458056020,15350,15350,15350,15350,0
|
|
20231127,160500,16458056020,15350,15350,15350,15350,0
|
|
20231127,160400,16458056020,15350,15350,15350,15350,0
|
|
20231127,160300,16458056020,15350,15350,15350,15350,0
|
|
20231127,160200,16458056020,15350,15350,15350,15350,0
|
|
20231127,160100,16458056020,15350,15350,15350,15350,0
|
|
20231127,160000,16458056020,15350,15350,15350,15350,0
|
|
20231127,155900,16458056020,15350,15350,15350,15350,0
|
|
20231127,155800,16458056020,15350,15350,15350,15350,0
|
|
20231127,155700,16458056020,15350,15350,15350,15350,0
|
|
20231127,155600,16458056020,15350,15350,15350,15350,0
|
|
20231127,155500,16458056020,15350,15350,15350,15350,79504
|
|
20231127,155400,16458056020,15350,15350,15350,15350,0
|
|
20231127,155300,16458056020,15350,15350,15350,15350,0
|
|
20231127,155200,16458056020,15350,15350,15350,15350,0
|
|
20231127,155100,16458056020,15350,15350,15350,15350,0
|
|
20231127,155000,16458056020,15350,15350,15350,15350,0
|
|
20231127,154900,16458056020,15350,15350,15350,15350,0
|
|
20231127,154800,16458056020,15350,15350,15350,15350,0
|
|
20231127,154700,16458056020,15350,15350,15350,15350,0
|
|
20231127,154600,16458056020,15350,15350,15350,15350,0
|
|
20231127,154500,16458056020,15350,15350,15350,15350,0
|
|
20231127,154400,16458056020,15350,15350,15350,15350,0
|
|
20231127,154300,16458056020,15350,15350,15350,15350,0
|
|
20231127,154200,16458056020,15350,15350,15350,15350,0
|
|
20231127,154100,16458056020,15350,15350,15350,15350,0
|
|
20231127,154000,16458056020,15350,15350,15350,15350,0
|
|
20231127,153900,16458056020,15350,15350,15350,15350,0
|
|
20231127,153800,16458056020,15350,15350,15350,15350,0
|
|
20231127,153700,16458056020,15350,15350,15350,15350,0
|
|
20231127,153600,16458056020,15350,15350,15350,15350,0
|
|
20231127,153500,16458056020,15350,15350,15350,15350,0
|
|
20231127,153400,16458056020,15350,15350,15350,15350,0
|
|
20231127,153300,16458056020,15350,15350,15350,15350,0
|
|
20231127,153200,16458056020,15350,15350,15350,15350,0
|
|
20231127,153100,16458056020,15350,15350,15350,15350,0
|
|
20231127,153000,16458056020,15350,15350,15350,15350,79504
|
|
20231127,152900,15237669620,15350,15350,15350,15350,0
|
|
20231127,152800,15237669620,15350,15350,15350,15350,0
|
|
20231127,152700,15237669620,15350,15350,15350,15350,0
|
|
20231127,152600,15237669620,15350,15350,15350,15350,0
|
|
20231127,152500,15237669620,15350,15350,15350,15350,0
|
|
20231127,152400,15237669620,15350,15350,15350,15350,0
|
|
20231127,152300,15237669620,15350,15350,15350,15350,0
|
|
20231127,152200,15237669620,15350,15350,15350,15350,0
|
|
20231127,152100,15237669620,15350,15350,15350,15350,0
|
|
20231127,152000,15237669620,15350,15350,15350,15350,0
|
|
20231127,151900,15237669620,15350,15350,15350,15330,3576
|
|
20231127,151800,15182833740,15350,15360,15360,15340,6847
|
|
20231127,151700,15077783850,15360,15350,15380,15350,16164
|
|
20231127,151600,14829433930,15350,15350,15360,15350,4402
|
|
20231127,151500,14761861370,15350,15330,15350,15320,9185
|
|
20231127,151400,14621063610,15330,15340,15340,15330,3335
|
|
20231127,151300,14569936680,15340,15330,15340,15330,2271
|
|
20231127,151200,14535121610,15330,15350,15350,15330,4285
|
|
20231127,151100,14469382580,15350,15350,15360,15340,5229
|
|
20231127,151000,14389117020,15350,15350,15360,15340,3979
|
|
20231127,150900,14328036430,15360,15350,15360,15350,2273
|
|
20231127,150800,14293144890,15350,15330,15350,15330,1719
|
|
20231127,150700,14266775430,15330,15330,15330,15320,3015
|
|
20231127,150600,14220557380,15330,15330,15340,15330,1385
|
|
20231127,150500,14199313370,15320,15340,15350,15320,2743
|
|
20231127,150400,14157253430,15350,15340,15350,15340,655
|
|
20231127,150300,14147201370,15350,15320,15350,15320,5860
|
|
20231127,150200,14057408110,15320,15350,15350,15310,4964
|
|
20231127,150100,13981300040,15360,15350,15360,15350,382
|
|
20231127,150000,13975435230,15340,15320,15360,15320,2411
|
|
20231127,145900,13938461730,15320,15330,15330,15320,4495
|
|
20231127,145800,13869563910,15330,15350,15350,15330,2554
|
|
20231127,145700,13830389000,15350,15340,15350,15330,1280
|
|
20231127,145600,13810754980,15340,15350,15350,15330,1344
|
|
20231127,145500,13790134370,15350,15340,15350,15340,2765
|
|
20231127,145400,13747702180,15350,15360,15360,15350,6356
|
|
20231127,145300,13650133430,15360,15350,15360,15350,600
|
|
20231127,145200,13640923310,15350,15360,15360,15350,1970
|
|
20231127,145100,13610682930,15360,15360,15360,15360,2623
|
|
20231127,145000,13570393650,15360,15370,15370,15360,336
|
|
20231127,144900,13565231370,15370,15370,15370,15360,2876
|
|
20231127,144800,13521049990,15360,15360,15360,15350,2013
|
|
20231127,144700,13490135790,15360,15360,15360,15350,3132
|
|
20231127,144600,13442048720,15360,15340,15360,15330,4100
|
|
20231127,144500,13379120820,15340,15330,15340,15320,4950
|
|
20231127,144400,13303239100,15330,15330,15330,15320,2236
|
|
20231127,144300,13268981990,15330,15330,15330,15320,1397
|
|
20231127,144200,13247566980,15320,15320,15330,15320,2735
|
|
20231127,144100,13205666590,15320,15290,15320,15290,2053
|
|
20231127,144000,13174268760,15290,15300,15300,15290,4771
|
|
20231127,143900,13101314900,15300,15310,15310,15300,4807
|
|
20231127,143800,13027732730,15310,15310,15320,15310,530
|
|
20231127,143700,13019618100,15310,15310,15320,15310,1290
|
|
20231127,143600,12999868000,15310,15330,15330,15310,2234
|
|
20231127,143500,12965657970,15320,15310,15320,15310,1271
|
|
20231127,143400,12946187760,15320,15320,15320,15310,1758
|
|
20231127,143300,12919260630,15320,15330,15330,15310,1214
|
|
20231127,143200,12900664100,15320,15340,15340,15320,1372
|
|
20231127,143100,12879634360,15330,15290,15350,15290,6667
|
|
20231127,143000,12777497680,15290,15290,15300,15290,1385
|
|
20231127,142900,12756319590,15300,15290,15300,15280,3075
|
|
20231127,142800,12709300800,15290,15290,15290,15280,357
|
|
20231127,142700,12703845700,15290,15290,15290,15280,374
|
|
20231127,142600,12698130920,15280,15300,15300,15280,4012
|
|
20231127,142500,12636794760,15300,15300,15300,15290,2169
|
|
20231127,142400,12603629250,15300,15290,15300,15290,1089
|
|
20231127,142300,12586977410,15300,15290,15300,15270,3919
|
|
20231127,142200,12527044700,15290,15320,15330,15290,3492
|
|
20231127,142100,12473604250,15320,15330,15330,15300,3782
|
|
20231127,142000,12415679650,15320,15320,15330,15310,873
|
|
20231127,141900,12402306220,15320,15300,15320,15290,786
|
|
20231127,141800,12390273530,15300,15300,15310,15260,19941
|
|
20231127,141700,12085555940,15300,15320,15320,15300,14434
|
|
20231127,141600,11864647830,15320,15340,15340,15320,9832
|
|
20231127,141500,11713943320,15340,15340,15340,15330,849
|
|
20231127,141400,11700926630,15340,15340,15340,15330,569
|
|
20231127,141300,11692203710,15330,15350,15350,15330,5003
|
|
20231127,141200,11615459000,15340,15350,15360,15340,3168
|
|
20231127,141100,11566830620,15360,15350,15360,15350,2382
|
|
20231127,141000,11530248330,15350,15350,15360,15350,568
|
|
20231127,140900,11521529450,15350,15350,15350,15350,670
|
|
20231127,140800,11511244950,15350,15350,15360,15350,749
|
|
20231127,140700,11499747790,15350,15350,15360,15350,110
|
|
20231127,140600,11498059240,15360,15340,15360,15340,1445
|
|
20231127,140500,11475878140,15350,15340,15350,15340,2214
|
|
20231127,140400,11441898270,15340,15330,15350,15330,2009
|
|
20231127,140300,11411087840,15330,15350,15360,15320,16626
|
|
20231127,140200,11156227240,15350,15360,15360,15350,7466
|
|
20231127,140100,11041618790,15360,15370,15370,15350,10734
|
|
20231127,140000,10876742850,15370,15400,15400,15370,6682
|
|
20231127,135900,10773938920,15390,15390,15400,15390,567
|
|
20231127,135800,10765212050,15390,15400,15400,15390,279
|
|
20231127,135700,10760917840,15400,15400,15400,15390,829
|
|
20231127,135600,10748155570,15400,15390,15400,15390,317
|
|
20231127,135500,10743275120,15390,15390,15400,15390,543
|
|
20231127,135400,10734917680,15390,15400,15400,15390,196
|
|
20231127,135300,10731900680,15400,15390,15400,15390,476
|
|
20231127,135200,10724571950,15400,15400,15400,15390,1554
|
|
20231127,135100,10700654690,15400,15390,15400,15390,665
|
|
20231127,135000,10690418630,15400,15390,15400,15390,870
|
|
20231127,134900,10677021160,15400,15400,15400,15390,1235
|
|
20231127,134800,10658004790,15400,15400,15410,15390,1120
|
|
20231127,134700,10640755750,15400,15400,15400,15390,2673
|
|
20231127,134600,10599594980,15390,15390,15400,15390,226
|
|
20231127,134500,10596116300,15390,15400,15410,15390,4902
|
|
20231127,134400,10520645240,15400,15400,15410,15400,1091
|
|
20231127,134300,10503840190,15400,15360,15410,15360,13001
|
|
20231127,134200,10303866530,15360,15360,15370,15360,978
|
|
20231127,134100,10288843110,15370,15390,15400,15360,12829
|
|
20231127,134000,10091519860,15390,15410,15420,15390,30829
|
|
20231127,133900,9616645300,15420,15410,15420,15410,687
|
|
20231127,133800,9606058440,15420,15410,15420,15410,849
|
|
20231127,133700,9592974630,15410,15430,15430,15410,10548
|
|
20231127,133600,9430324170,15420,15430,15440,15420,14098
|
|
20231127,133500,9212799200,15430,15440,15440,15430,1476
|
|
20231127,133400,9190010290,15440,15440,15440,15440,478
|
|
20231127,133300,9182629970,15440,15440,15450,15440,3567
|
|
20231127,133200,9127555330,15440,15450,15450,15440,467
|
|
20231127,133100,9120344660,15450,15450,15450,15450,989
|
|
20231127,133000,9105064610,15450,15450,15460,15450,584
|
|
20231127,132900,9096041790,15450,15450,15460,15450,1073
|
|
20231127,132800,9079463930,15450,15450,15450,15450,824
|
|
20231127,132700,9066733130,15450,15450,15460,15440,1297
|
|
20231127,132600,9046697790,15450,15450,15450,15450,293
|
|
20231127,132500,9042170940,15450,15450,15460,15450,1875
|
|
20231127,132400,9013199660,15450,15450,15460,15450,1410
|
|
20231127,132300,8991414810,15450,15450,15460,15450,504
|
|
20231127,132200,8983627710,15460,15450,15460,15450,289
|
|
20231127,132100,8979161770,15450,15460,15460,15450,387
|
|
20231127,132000,8973180080,15450,15460,15460,15450,1228
|
|
20231127,131900,8954206800,15450,15460,15460,15450,402
|
|
20231127,131800,8947995390,15450,15460,15460,15450,229
|
|
20231127,131700,8944457070,15450,15450,15460,15450,438
|
|
20231127,131600,8937689570,15450,15440,15450,15440,2238
|
|
20231127,131500,8903117860,15450,15440,15450,15440,476
|
|
20231127,131400,8895768240,15450,15440,15450,15440,471
|
|
20231127,131300,8888495340,15440,15450,15450,15440,283
|
|
20231127,131200,8884125720,15450,15450,15450,15440,1306
|
|
20231127,131100,8863953850,15450,15450,15460,15450,1504
|
|
20231127,131000,8840710000,15450,15450,15460,15450,3413
|
|
20231127,130900,8787978150,15450,15460,15460,15450,272
|
|
20231127,130800,8783775240,15460,15450,15460,15450,1895
|
|
20231127,130700,8754494440,15460,15450,15460,15450,272
|
|
20231127,130600,8750291380,15450,15460,15460,15450,246
|
|
20231127,130500,8746490580,15460,15450,15460,15450,364
|
|
20231127,130400,8740863660,15450,15450,15460,15450,1388
|
|
20231127,130300,8719409960,15450,15450,15460,15450,2546
|
|
20231127,130200,8680049810,15450,15450,15460,15450,412
|
|
20231127,130100,8673684400,15450,15450,15460,15450,1350
|
|
20231127,130000,8652818890,15450,15460,15460,15450,1038
|
|
20231127,125900,8636777300,15460,15450,15460,15450,255
|
|
20231127,125800,8632835010,15450,15450,15460,15450,1625
|
|
20231127,125700,8607721850,15440,15430,15450,15420,4374
|
|
20231127,125600,8540174330,15430,15430,15430,15420,5489
|
|
20231127,125500,8455480560,15430,15420,15430,15420,1353
|
|
20231127,125400,8434611890,15420,15430,15430,15420,901
|
|
20231127,125300,8420715480,15420,15430,15430,15420,805
|
|
20231127,125200,8408301520,15430,15430,15440,15420,3126
|
|
20231127,125100,8360067290,15430,15430,15440,15430,484
|
|
20231127,125000,8352599020,15430,15430,15440,15430,1134
|
|
20231127,124900,8335099330,15430,15440,15440,15430,1539
|
|
20231127,124800,8311352390,15440,15440,15440,15430,334
|
|
20231127,124700,8306198740,15430,15430,15440,15430,1429
|
|
20231127,124600,8284149120,15430,15430,15440,15430,405
|
|
20231127,124500,8277899170,15430,15430,15440,15430,1969
|
|
20231127,124400,8247515140,15430,15440,15450,15430,2243
|
|
20231127,124300,8212884760,15450,15440,15450,15440,912
|
|
20231127,124200,8198802690,15440,15440,15440,15440,744
|
|
20231127,124100,8187315330,15440,15450,15450,15440,1185
|
|
20231127,124000,8169018580,15440,15450,15450,15440,604
|
|
20231127,123900,8159692510,15440,15440,15450,15440,1938
|
|
20231127,123800,8129768940,15450,15450,15450,15440,535
|
|
20231127,123700,8121507740,15440,15440,15460,15440,1460
|
|
20231127,123600,8098965290,15440,15450,15460,15440,1588
|
|
20231127,123500,8074431830,15450,15450,15460,15450,721
|
|
20231127,123400,8063291230,15460,15450,15460,15440,2641
|
|
20231127,123300,8022492260,15450,15450,15460,15450,2114
|
|
20231127,123200,7989830920,15450,15450,15460,15450,3554
|
|
20231127,123100,7934920270,15460,15460,15460,15450,1683
|
|
20231127,123000,7908917140,15460,15460,15460,15450,1224
|
|
20231127,122900,7890000210,15460,15450,15460,15450,99
|
|
20231127,122800,7888470230,15450,15460,15460,15450,1424
|
|
20231127,122700,7866461000,15460,15450,15460,15450,520
|
|
20231127,122600,7858426990,15450,15450,15460,15450,1586
|
|
20231127,122500,7833919250,15450,15460,15460,15450,799
|
|
20231127,122400,7821569500,15460,15460,15470,15450,2316
|
|
20231127,122300,7785768340,15460,15470,15470,15460,3763
|
|
20231127,122200,7727590660,15470,15470,15480,15470,3858
|
|
20231127,122100,7667907100,15470,15480,15480,15470,553
|
|
20231127,122000,7659351060,15470,15480,15480,15470,1434
|
|
20231127,121900,7637153710,15480,15480,15490,15480,1148
|
|
20231127,121800,7619382650,15480,15480,15480,15480,1347
|
|
20231127,121700,7598531090,15490,15490,15490,15480,860
|
|
20231127,121600,7585212220,15490,15480,15490,15480,1215
|
|
20231127,121500,7566398690,15480,15480,15490,15480,3947
|
|
20231127,121400,7505299110,15480,15470,15480,15470,644
|
|
20231127,121300,7495333040,15470,15470,15470,15470,415
|
|
20231127,121200,7488912990,15470,15480,15480,15470,1630
|
|
20231127,121100,7463682110,15480,15480,15490,15480,893
|
|
20231127,121000,7449858210,15480,15480,15490,15480,587
|
|
20231127,120900,7440771440,15480,15480,15480,15480,503
|
|
20231127,120800,7432985000,15480,15490,15500,15480,1740
|
|
20231127,120700,7406047090,15490,15500,15500,15490,405
|
|
20231127,120600,7399773600,15500,15500,15500,15490,467
|
|
20231127,120500,7392539650,15500,15490,15500,15490,335
|
|
20231127,120400,7387348820,15490,15490,15500,15490,462
|
|
20231127,120300,7380192400,15490,15490,15500,15490,89
|
|
20231127,120200,7378813680,15490,15490,15500,15490,402
|
|
20231127,120100,7372586640,15490,15480,15490,15480,302
|
|
20231127,120000,7367909390,15490,15480,15490,15480,2340
|
|
20231127,115900,7331671390,15480,15480,15490,15480,400
|
|
20231127,115800,7325479060,15490,15480,15490,15480,446
|
|
20231127,115700,7318574660,15480,15480,15490,15480,642
|
|
20231127,115600,7308636480,15490,15490,15500,15480,537
|
|
20231127,115500,7300320270,15490,15490,15500,15490,1084
|
|
20231127,115400,7283528460,15490,15500,15500,15490,1707
|
|
20231127,115300,7257081850,15500,15500,15510,15500,634
|
|
20231127,115200,7247253850,15500,15500,15500,15500,1240
|
|
20231127,115100,7228033850,15500,15500,15510,15500,594
|
|
20231127,115000,7218826840,15500,15500,15510,15500,383
|
|
20231127,114900,7212890260,15500,15500,15510,15500,1266
|
|
20231127,114800,7193266150,15500,15510,15510,15500,656
|
|
20231127,114700,7183094260,15510,15520,15520,15510,395
|
|
20231127,114600,7176966100,15520,15520,15530,15520,333
|
|
20231127,114500,7171797280,15520,15520,15530,15520,832
|
|
20231127,114400,7158884330,15520,15530,15530,15520,24
|
|
20231127,114300,7158511830,15530,15520,15530,15520,208
|
|
20231127,114200,7155283490,15530,15530,15540,15520,255
|
|
20231127,114100,7151323360,15530,15540,15550,15530,340
|
|
20231127,114000,7146039460,15540,15520,15560,15510,3118
|
|
20231127,113900,7097574310,15510,15520,15520,15510,785
|
|
20231127,113800,7085393710,15520,15530,15540,15520,1221
|
|
20231127,113700,7066441940,15530,15530,15530,15520,728
|
|
20231127,113600,7055136130,15540,15540,15540,15530,1038
|
|
20231127,113500,7039013150,15530,15540,15540,15530,589
|
|
20231127,113400,7029860140,15540,15530,15540,15530,177
|
|
20231127,113300,7027110710,15560,15530,15560,15530,4385
|
|
20231127,113200,6958981310,15530,15530,15540,15530,799
|
|
20231127,113100,6946572590,15540,15540,15550,15540,663
|
|
20231127,113000,6936269530,15540,15540,15540,15540,373
|
|
20231127,112900,6930473110,15540,15540,15540,15540,299
|
|
20231127,112800,6925826650,15540,15540,15540,15540,1071
|
|
20231127,112700,6909183310,15540,15560,15560,15540,232
|
|
20231127,112600,6905575250,15550,15560,15560,15550,546
|
|
20231127,112500,6897082970,15570,15580,15590,15560,940
|
|
20231127,112400,6882445210,15580,15550,15590,15550,2896
|
|
20231127,112300,6837342630,15550,15530,15550,15530,1844
|
|
20231127,112200,6808693510,15530,15530,15550,15530,605
|
|
20231127,112100,6799297550,15540,15550,15560,15540,1305
|
|
20231127,112000,6779008680,15550,15560,15570,15550,477
|
|
20231127,111900,6771586550,15560,15560,15580,15560,1325
|
|
20231127,111800,6750956180,15580,15510,15580,15500,10965
|
|
20231127,111700,6580437710,15500,15500,15510,15500,1363
|
|
20231127,111600,6559311130,15500,15500,15540,15500,1041
|
|
20231127,111500,6543148940,15510,15480,15510,15480,4561
|
|
20231127,111400,6472484220,15470,15480,15480,15470,1660
|
|
20231127,111300,6446787500,15480,15480,15490,15480,991
|
|
20231127,111200,6431446690,15480,15490,15490,15480,1785
|
|
20231127,111100,6403804750,15490,15490,15500,15480,5121
|
|
20231127,111000,6324493120,15490,15500,15500,15490,2608
|
|
20231127,110900,6284072730,15500,15510,15510,15500,3433
|
|
20231127,110800,6230858060,15510,15500,15510,15500,619
|
|
20231127,110700,6221262910,15500,15500,15510,15500,552
|
|
20231127,110600,6212706680,15500,15510,15510,15500,2122
|
|
20231127,110500,6179814390,15500,15510,15510,15500,359
|
|
20231127,110400,6174249460,15510,15510,15520,15500,2418
|
|
20231127,110300,6136744170,15510,15520,15520,15510,317
|
|
20231127,110200,6131825750,15520,15520,15530,15520,322
|
|
20231127,110100,6126828060,15530,15520,15530,15520,562
|
|
20231127,110000,6118104910,15530,15530,15530,15520,257
|
|
20231127,105900,6114116230,15520,15530,15530,15520,94
|
|
20231127,105800,6112656980,15520,15510,15530,15510,288
|
|
20231127,105700,6108186830,15520,15510,15520,15510,1967
|
|
20231127,105600,6077670820,15510,15520,15520,15510,149
|
|
20231127,105500,6075359400,15520,15510,15520,15510,2442
|
|
20231127,105400,6037463920,15510,15510,15520,15510,243
|
|
20231127,105300,6033694940,15510,15520,15520,15510,2044
|
|
20231127,105200,6001987160,15510,15510,15520,15510,55
|
|
20231127,105100,6001133980,15520,15510,15520,15510,1269
|
|
20231127,105000,5981451250,15510,15510,15530,15510,1758
|
|
20231127,104900,5954169740,15520,15500,15520,15500,1399
|
|
20231127,104800,5932467440,15500,15500,15510,15500,109
|
|
20231127,104700,5930777870,15500,15510,15510,15500,707
|
|
20231127,104600,5919814930,15510,15510,15510,15500,2366
|
|
20231127,104500,5883119680,15510,15520,15520,15510,2247
|
|
20231127,104400,5848268640,15520,15510,15520,15510,893
|
|
20231127,104300,5834411740,15510,15510,15520,15510,542
|
|
20231127,104200,5826005310,15510,15510,15520,15510,281
|
|
20231127,104100,5821646920,15510,15510,15520,15510,680
|
|
20231127,104000,5811100020,15510,15510,15520,15510,45
|
|
20231127,103900,5810402050,15520,15520,15530,15510,2325
|
|
20231127,103800,5774315210,15520,15530,15530,15520,899
|
|
20231127,103700,5760361480,15520,15520,15530,15520,1410
|
|
20231127,103600,5738478060,15520,15520,15540,15520,1136
|
|
20231127,103500,5720837740,15520,15530,15530,15520,1054
|
|
20231127,103400,5704479440,15530,15540,15540,15520,1746
|
|
20231127,103300,5677361110,15530,15540,15540,15530,1525
|
|
20231127,103200,5653675000,15530,15540,15540,15530,762
|
|
20231127,103100,5641835990,15540,15540,15550,15530,1784
|
|
20231127,103000,5614114460,15540,15530,15540,15530,2112
|
|
20231127,102900,5581297760,15530,15530,15540,15520,2251
|
|
20231127,102800,5546338790,15530,15530,15530,15520,528
|
|
20231127,102700,5538140010,15530,15510,15530,15510,1567
|
|
20231127,102600,5513813190,15520,15520,15520,15510,2180
|
|
20231127,102500,5479992080,15520,15510,15520,15510,1510
|
|
20231127,102400,5456568050,15510,15530,15530,15510,496
|
|
20231127,102300,5448870020,15540,15540,15550,15530,1054
|
|
20231127,102200,5432489880,15540,15530,15550,15530,3254
|
|
20231127,102100,5381934000,15520,15510,15520,15510,1941
|
|
20231127,102000,5351813420,15510,15520,15520,15510,885
|
|
20231127,101900,5338085910,15510,15510,15520,15510,1929
|
|
20231127,101800,5308161490,15510,15510,15510,15490,2942
|
|
20231127,101700,5262552290,15510,15510,15520,15500,2530
|
|
20231127,101600,5223314490,15510,15510,15520,15500,3432
|
|
20231127,101500,5170087630,15510,15510,15520,15510,4128
|
|
20231127,101400,5106029520,15510,15490,15510,15490,5493
|
|
20231127,101300,5020882330,15490,15500,15500,15490,548
|
|
20231127,101200,5012390920,15500,15470,15500,15460,2354
|
|
20231127,101100,4975953220,15470,15460,15470,15450,2396
|
|
20231127,101000,4938898780,15460,15450,15460,15450,1501
|
|
20231127,100900,4915707780,15450,15450,15460,15430,6096
|
|
20231127,100800,4821541790,15450,15430,15460,15430,2510
|
|
20231127,100700,4782755050,15430,15450,15450,15420,13753
|
|
20231127,100600,4570516570,15450,15450,15460,15440,8431
|
|
20231127,100500,4440252880,15460,15460,15470,15450,2335
|
|
20231127,100400,4404150480,15470,15470,15470,15460,5570
|
|
20231127,100300,4318018990,15470,15480,15480,15470,1862
|
|
20231127,100200,4289210120,15470,15490,15500,15470,5795
|
|
20231127,100100,4199488860,15490,15490,15500,15490,1285
|
|
20231127,100000,4179578840,15490,15480,15490,15470,1272
|
|
20231127,095900,4159880130,15470,15480,15480,15470,1233
|
|
20231127,095800,4140803380,15470,15470,15480,15460,3048
|
|
20231127,095700,4093649750,15460,15470,15470,15460,1203
|
|
20231127,095600,4075050960,15460,15480,15490,15460,2751
|
|
20231127,095500,4032479060,15480,15490,15490,15480,1212
|
|
20231127,095400,4013715630,15490,15490,15490,15480,1923
|
|
20231127,095300,3983937470,15490,15500,15510,15490,2333
|
|
20231127,095200,3947791340,15500,15510,15510,15500,3197
|
|
20231127,095100,3898234390,15510,15510,15510,15500,620
|
|
20231127,095000,3888619220,15500,15500,15510,15490,2909
|
|
20231127,094900,3843527900,15490,15510,15520,15490,1509
|
|
20231127,094800,3820128150,15510,15500,15530,15430,10504
|
|
20231127,094700,3657614520,15480,15520,15520,15460,24477
|
|
20231127,094600,3278688640,15510,15520,15530,15510,6750
|
|
20231127,094500,3173944610,15530,15530,15530,15520,5662
|
|
20231127,094400,3086029610,15530,15530,15540,15530,964
|
|
20231127,094300,3071057930,15530,15540,15540,15530,2991
|
|
20231127,094200,3024586760,15550,15550,15560,15540,1960
|
|
20231127,094100,2994109840,15550,15570,15570,15550,7139
|
|
20231127,094000,2883040670,15570,15580,15580,15570,3343
|
|
20231127,093900,2830967470,15580,15590,15590,15580,1097
|
|
20231127,093800,2813873310,15590,15590,15590,15580,219
|
|
20231127,093700,2810460340,15580,15590,15590,15580,929
|
|
20231127,093600,2795986050,15590,15590,15590,15580,528
|
|
20231127,093500,2787756750,15590,15600,15600,15590,2398
|
|
20231127,093400,2750370760,15600,15610,15610,15580,657
|
|
20231127,093300,2740124450,15600,15570,15600,15560,4931
|
|
20231127,093200,2663323900,15560,15570,15570,15560,1001
|
|
20231127,093100,2647744620,15570,15570,15570,15560,731
|
|
20231127,093000,2636365400,15570,15560,15570,15560,1322
|
|
20231127,092900,2615790010,15560,15560,15580,15560,1275
|
|
20231127,092800,2595950250,15560,15590,15590,15560,5841
|
|
20231127,092700,2505006490,15590,15600,15600,15580,1759
|
|
20231127,092600,2477579750,15600,15600,15610,15600,717
|
|
20231127,092500,2466394420,15600,15620,15620,15600,1325
|
|
20231127,092400,2445714300,15620,15600,15630,15600,5230
|
|
20231127,092300,2364017150,15600,15560,15600,15500,16275
|
|
20231127,092200,2111076640,15550,15580,15590,15530,7608
|
|
20231127,092100,1992753100,15580,15580,15600,15580,3555
|
|
20231127,092000,1937334680,15580,15600,15620,15570,7497
|
|
20231127,091900,1820437500,15600,15610,15620,15600,4075
|
|
20231127,091800,1756828410,15610,15650,15650,15600,5821
|
|
20231127,091700,1665943710,15640,15690,15690,15640,12402
|
|
20231127,091600,1471562170,15680,15680,15690,15670,2381
|
|
20231127,091500,1434236980,15680,15680,15690,15680,3881
|
|
20231127,091400,1373382820,15680,15680,15690,15680,1503
|
|
20231127,091300,1349815760,15680,15730,15730,15670,10706
|
|
20231127,091200,1181731810,15730,15750,15760,15730,3670
|
|
20231127,091100,1123950220,15760,15760,15770,15750,2136
|
|
20231127,091000,1090283240,15770,15750,15770,15750,3564
|
|
20231127,090900,1034116200,15750,15750,15750,15740,7708
|
|
20231127,090800,912753180,15750,15760,15770,15740,2174
|
|
20231127,090700,878506440,15760,15780,15800,15760,7656
|
|
20231127,090600,757726720,15780,15790,15800,15780,3336
|
|
20231127,090500,705049590,15800,15790,15800,15780,4626
|
|
20231127,090400,631991170,15760,15740,15800,15700,10301
|
|
20231127,090300,469639740,15700,15690,15720,15690,6435
|
|
20231127,090200,368553260,15700,15720,15740,15690,7687
|
|
20231127,090100,247760590,15720,15730,15770,15710,5955
|
|
20231127,090000,154090530,15720,15680,15740,15680,9494
|